| 2026 |
| 03/06 | 289 | 295 | 289 | 295 | +1.72% | 9,600 | 35億7041万 | -2.64% |
| 03/05 | 289 | 294 | 284 | 290 | +3.2% | 13,900 | 35億989万 | -4.29% |
| 03/04 | 295 | 295 | 277 | 281 | -6.33% | 51,400 | 34億97万 | -7.57% |
| 03/03 | 296 | 303 | 296 | 300 | -0.66% | 10,500 | 36億3093万 | -1.64% |
| 03/02 | 303 | 303 | 298 | 302 | -0.33% | 9,600 | 36億5513万 | -0.98% |
| 02/27 | 300 | 306 | 300 | 303 | 0% | 16,900 | 36億6723万 | -0.66% |
| 02/26 | （IR情報）15:30 決算期(事業年度の末日)の変更及び定款一部変更に関するお知らせ |
| 02/26 | （IR情報）15:30 決算期(事業年度の末日)の変更に伴う通期業績予想の修正に関するお知らせ |
| 02/26 | 301 | 303 | 300 | 303 | 0% | 12,600 | 36億6723万 | -0.66% |
| 02/25 | 299 | 304 | 299 | 303 | +1.34% | 13,700 | 36億6723万 | -0.98% |
| 02/24 | 298 | 300 | 293 | 299 | +0.34% | 24,300 | 36億1882万 | -2.61% |
| 02/20 | 301 | 304 | 294 | 298 | -1.65% | 16,700 | 36億672万 | -2.93% |
| 02/19 | 305 | 305 | 301 | 303 | +0.33% | 6,000 | 36億6723万 | -1.62% |
| 02/18 | 297 | 303 | 293 | 302 | +1.68% | 23,900 | 36億5513万 | -1.95% |
| 02/17 | 300 | 303 | 292 | 297 | -1.66% | 35,900 | 35億9462万 | -3.57% |
| 02/16 | 324 | 327 | 301 | 302 | -4.73% | 108,000 | 36億5513万 | -2.27% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 通期業績予想と実績との差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 305 | 317 | 305 | 317 | +4.28% | 37,300 | 38億3668万 | +2.59% |
| 02/12 | 311 | 311 | 303 | 304 | -1.94% | 24,300 | 36億7934万 | -1.3% |
| 02/10 | 305 | 310 | 300 | 310 | +1.31% | 27,000 | 37億5196万 | +0.65% |
| 02/09 | 312 | 312 | 302 | 306 | 0% | 15,900 | 37億354万 | -0.33% |
| 02/06 | 307 | 310 | 305 | 306 | 0% | 8,200 | 37億354万 | -0.33% |
| 02/05 | 309 | 310 | 306 | 306 | -0.33% | 8,300 | 37億354万 | 0% |
| 02/04 | 307 | 311 | 307 | 307 | 0% | 5,000 | 37億1565万 | +0.33% |
| 02/03 | 308 | 311 | 305 | 307 | -0.32% | 10,000 | 37億1565万 | +0.66% |
| 02/02 | 315 | 315 | 307 | 308 | -0.32% | 10,400 | 37億2775万 | +0.98% |
| 01/30 | 315 | 315 | 308 | 309 | 0% | 10,900 | 37億3985万 | +1.64% |
| 01/29 | 303 | 320 | 303 | 309 | +1.98% | 26,800 | 37億3985万 | +1.98% |
| 01/28 | 306 | 311 | 303 | 303 | -1.62% | 9,200 | 36億6723万 | +0.33% |
| 01/27 | 304 | 310 | 304 | 308 | +0.98% | 3,400 | 37億2775万 | +2.33% |
| 01/26 | 306 | 309 | 305 | 305 | -0.97% | 7,100 | 36億9144万 | +2.01% |
| 01/23 | 309 | 315 | 308 | 308 | -0.32% | 12,100 | 37億2775万 | +3.36% |
| 01/22 | 313 | 313 | 308 | 309 | +0.98% | 4,200 | 37億3985万 | +3.69% |
| 01/21 | 314 | 320 | 306 | 306 | -4.08% | 29,900 | 37億125万 | +3.03% |
| 01/20 | 318 | 328 | 308 | 319 | +0.95% | 32,000 | 38億5849万 | +7.77% |
| 01/19 | 320 | 321 | 307 | 316 | +0.32% | 23,700 | 38億2220万 | +7.12% |
| 01/16 | 316 | 316 | 310 | 315 | +0.96% | 13,100 | 38億1011万 | +7.14% |
| 01/15 | 307 | 313 | 306 | 312 | +0.97% | 8,500 | 37億7382万 | +6.48% |
| 01/14 | 307 | 316 | 305 | 309 | 0% | 18,800 | 37億3754万 | +5.82% |
| 01/13 | 311 | 312 | 303 | 309 | -0.64% | 20,000 | 37億3754万 | +6.19% |
| 01/09 | 306 | 319 | 305 | 311 | +2.64% | 27,700 | 37億6173万 | +7.24% |
| 01/08 | 300 | 318 | 296 | 303 | +3.06% | 51,400 | 36億6496万 | +4.48% |
| 01/07 | 300 | 300 | 294 | 294 | -2% | 10,000 | 35億5610万 | +1.73% |
| 01/06 | 295 | 301 | 294 | 300 | +2.74% | 14,500 | 36億2868万 | +3.45% |
| 01/05 | 292 | 296 | 292 | 292 | 0% | 6,200 | 35億3191万 | +0.34% |
| 2025 |
| 12/30 | 300 | 300 | 291 | 292 | -1.02% | 6,400 | 35億3191万 | +0.34% |
| 12/29 | 296 | 300 | 295 | 295 | -1.01% | 9,800 | 35億6820万 | +1.03% |
| 12/26 | 294 | 299 | 293 | 298 | 0% | 29,300 | 36億448万 | +2.05% |
| 12/25 | 302 | 302 | 290 | 298 | -2.61% | 52,200 | 36億448万 | +2.41% |
| 12/24 | 286 | 325 | 286 | 306 | +8.51% | 184,600 | 37億125万 | +4.79% |
| 12/23 | 279 | 288 | 275 | 282 | +1.81% | 27,900 | 34億1095万 | -3.42% |
| 12/22 | 277 | 291 | 276 | 277 | +1.09% | 50,300 | 33億5048万 | -5.46% |
| 12/19 | 277 | 278 | 268 | 274 | -0.72% | 30,700 | 33億1419万 | -7.12% |
| 12/18 | 279 | 279 | 268 | 276 | -0.36% | 32,100 | 33億3838万 | -7.38% |
| 12/17 | 282 | 283 | 271 | 277 | -1.42% | 36,300 | 33億5048万 | -7.67% |
| 12/16 | 288 | 288 | 280 | 281 | -2.09% | 27,700 | 33億9886万 | -6.95% |
| 12/15 | 287 | 290 | 283 | 287 | -0.69% | 18,400 | 34億7143万 | -5.59% |
| 12/12 | 287 | 291 | 284 | 289 | 0% | 24,500 | 34億9562万 | -5.25% |
| 12/11 | 283 | 290 | 282 | 289 | +1.76% | 31,400 | 34億9562万 | -5.86% |
| 12/10 | 287 | 290 | 283 | 284 | -2.07% | 40,400 | 34億3515万 | -7.79% |
| 12/09 | 288 | 290 | 285 | 290 | +0.69% | 27,000 | 35億772万 | -6.15% |
| 12/08 | 288 | 289 | 285 | 288 | +0.35% | 21,400 | 34億8353万 | -7.4% |
| 12/05 | 292 | 292 | 285 | 287 | -1.71% | 26,500 | 34億7143万 | -7.72% |
| 12/04 | 290 | 294 | 288 | 292 | -0.68% | 24,200 | 35億3191万 | -6.41% |
| 12/03 | 300 | 300 | 294 | 294 | 0% | 5,700 | 35億5610万 | -6.37% |
| 12/02 | 297 | 298 | 293 | 294 | -1.34% | 12,300 | 35億5610万 | -6.67% |
| 12/01 | 314 | 314 | 284 | 298 | -5.4% | 36,400 | 36億448万 | -5.99% |
| 11/28 | 319 | 319 | 309 | 315 | +0.32% | 9,500 | 38億1011万 | -1.25% |
| 11/27 | 319 | 319 | 309 | 314 | +1.29% | 24,400 | 37億9801万 | -1.88% |
| 11/26 | 300 | 315 | 299 | 310 | +5.44% | 39,800 | 37億4963万 | -3.43% |
| 11/25 | 304 | 310 | 286 | 294 | -0.68% | 68,600 | 35億5610万 | -8.41% |
| 11/21 | 300 | 304 | 290 | 296 | +1.02% | 26,800 | 35億8029万 | -8.36% |
| 11/20 | 311 | 312 | 284 | 293 | -4.56% | 45,000 | 35億4401万 | -9.57% |
| 11/19 | 308 | 312 | 307 | 307 | -0.65% | 8,100 | 37億1334万 | -5.83% |
| 11/18 | 319 | 320 | 304 | 309 | -3.74% | 16,800 | 37億3754万 | -5.5% |
| 11/17 | 324 | 325 | 315 | 321 | -1.23% | 31,100 | 38億8268万 | -2.13% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 320 | 333 | 320 | 325 | -2.11% | 20,000 | 39億3107万 | -1.22% |
| 11/13 | 333 | 338 | 331 | 332 | -0.3% | 27,300 | 40億1573万 | +0.61% |
| 11/12 | 330 | 334 | 330 | 333 | +1.52% | 16,200 | 40億2783万 | +0.6% |
| 11/11 | 333 | 335 | 327 | 328 | -1.5% | 15,600 | 39億6735万 | -1.2% |
| 11/10 | 322 | 333 | 313 | 333 | +4.39% | 26,400 | 40億2783万 | +0.3% |
| 11/07 | 319 | 325 | 314 | 319 | +0.31% | 10,900 | 38億5849万 | -4.2% |
| 11/06 | 326 | 329 | 315 | 318 | -1.55% | 9,500 | 38億4640万 | -4.5% |
| 11/05 | 322 | 332 | 310 | 323 | +0.31% | 15,700 | 39億687万 | -3.58% |
| 11/04 | 315 | 327 | 313 | 322 | +1.26% | 11,600 | 38億9478万 | -4.17% |
| 10/31 | 312 | 319 | 310 | 318 | +4.61% | 8,100 | 38億4640万 | -5.64% |
| 10/30 | 315 | 317 | 301 | 304 | -3.49% | 19,300 | 36億7706万 | -10.32% |
| 10/29 | 325 | 329 | 304 | 315 | -4.26% | 32,800 | 38億1011万 | -7.89% |
| 10/28 | 334 | 334 | 329 | 329 | -1.5% | 4,800 | 39億7945万 | -4.36% |
| 10/27 | 335 | 338 | 331 | 334 | -0.6% | 7,600 | 40億3993万 | -3.47% |
| 10/24 | 338 | 340 | 334 | 336 | -1.18% | 5,500 | 40億6412万 | -3.17% |
| 10/23 | 340 | 342 | 338 | 340 | 0% | 5,700 | 41億1250万 | -2.58% |
| 10/22 | 339 | 340 | 336 | 340 | +0.89% | 10,700 | 41億1250万 | -2.86% |
| 10/21 | 335 | 337 | 328 | 337 | +2.12% | 11,000 | 40億7621万 | -3.99% |
| 10/20 | 326 | 333 | 320 | 330 | +0.61% | 13,800 | 39億9154万 | -6.25% |
| 10/17 | 330 | 334 | 324 | 328 | -1.2% | 15,100 | 39億6735万 | -7.34% |
| 10/16 | 337 | 337 | 331 | 332 | -1.48% | 7,800 | 40億1573万 | -6.74% |
| 10/15 | 332 | 339 | 332 | 337 | +1.51% | 4,900 | 40億7621万 | -5.87% |
| 10/14 | 334 | 341 | 318 | 332 | -2.92% | 26,400 | 40億1573万 | -7.78% |
| 10/10 | 349 | 349 | 330 | 342 | -1.16% | 21,100 | 41億3669万 | -5.79% |
| 10/09 | 352 | 352 | 345 | 346 | -0.86% | 7,900 | 41億8507万 | -5.21% |
| 10/08 | 349 | 355 | 349 | 349 | 0% | 8,900 | 42億2136万 | -4.64% |
| 10/07 | 354 | 357 | 349 | 349 | -1.13% | 12,300 | 42億2136万 | -5.16% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
