| 2026 |
| 03/06 | 95 | 97 | 94 | 97 | +2.11% | 126,000 | 112億4276万 | -2.02% |
| 03/05 | 94 | 96 | 93 | 95 | +1.06% | 134,300 | 110億1095万 | -4.04% |
| 03/04 | 93 | 95 | 91 | 94 | -1.05% | 412,300 | 108億9505万 | -6% |
| 03/03 | 94 | 96 | 92 | 95 | -1.04% | 493,700 | 110億1095万 | -5% |
| 03/02 | 96 | 97 | 95 | 96 | -1.03% | 249,400 | 111億2686万 | -4% |
| 02/27 | 97 | 99 | 97 | 97 | -2.02% | 145,700 | 112億4276万 | -3.96% |
| 02/26 | 98 | 99 | 97 | 99 | +1.02% | 101,100 | 114億7457万 | -1.98% |
| 02/25 | 96 | 98 | 96 | 98 | +1.03% | 342,200 | 113億5867万 | -2.97% |
| 02/24 | 96 | 98 | 96 | 97 | 0% | 130,500 | 112億4276万 | -4.9% |
| 02/20 | 96 | 97 | 95 | 97 | +1.04% | 209,000 | 112億4276万 | -4.9% |
| 02/19 | 96 | 97 | 96 | 96 | 0% | 80,600 | 111億2686万 | -5.88% |
| 02/18 | 98 | 98 | 96 | 96 | -1.03% | 266,100 | 111億2686万 | -5.88% |
| 02/17 | 98 | 99 | 97 | 97 | -1.02% | 117,200 | 112億4276万 | -5.83% |
| 02/16 | 99 | 100 | 97 | 98 | -1.01% | 373,000 | 113億5867万 | -4.85% |
| 02/13 | 100 | 100 | 99 | 99 | -1% | 123,100 | 114億7457万 | -3.88% |
| 02/12 | 100 | 101 | 98 | 100 | +2.04% | 386,600 | 115億9048万 | -3.85% |
| 02/10 | （IR情報）15:30 (開示事項の経過)事業譲渡の中止に関するお知らせ |
| 02/10 | （IR情報）13:30 2025年12月期決算説明資料 |
| 02/10 | （IR情報）13:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 104 | 108 | 96 | 98 | -3.92% | 1,336,700 | 113億5867万 | -5.77% |
| 02/09 | 103 | 104 | 102 | 102 | -0.97% | 93,000 | 118億2229万 | -1.92% |
| 02/06 | 102 | 104 | 101 | 103 | -0.96% | 94,400 | 119億3819万 | -0.96% |
| 02/05 | 102 | 104 | 101 | 104 | +1.96% | 154,800 | 120億5410万 | 0% |
| 02/04 | 104 | 104 | 101 | 102 | -3.77% | 354,100 | 118億2229万 | -1.92% |
| 02/03 | 102 | 107 | 102 | 106 | +3.92% | 430,900 | 122億8591万 | +0.95% |
| 02/02 | 102 | 103 | 101 | 102 | +0.99% | 153,700 | 118億2229万 | -2.86% |
| 01/30 | 103 | 104 | 101 | 101 | -2.88% | 112,000 | 117億638万 | -3.81% |
| 01/29 | 104 | 104 | 103 | 104 | 0% | 48,800 | 120億5410万 | -0.95% |
| 01/28 | 104 | 105 | 102 | 104 | 0% | 181,700 | 120億5410万 | -1.89% |
| 01/27 | 105 | 105 | 103 | 104 | -0.95% | 90,000 | 120億5410万 | -1.89% |
| 01/26 | 106 | 107 | 104 | 105 | -0.94% | 203,200 | 121億7000万 | -0.94% |
| 01/23 | （IR情報）10:30 上場維持基準への適合に関するお知らせ |
| 01/23 | 104 | 107 | 104 | 106 | +1.92% | 166,800 | 122億8591万 | 0% |
| 01/22 | 105 | 105 | 104 | 104 | 0% | 142,000 | 120億5410万 | -1.89% |
| 01/21 | 104 | 105 | 104 | 104 | -0.95% | 35,500 | 120億5410万 | -2.8% |
| 01/20 | 104 | 106 | 104 | 105 | +0.96% | 131,200 | 121億7000万 | -1.87% |
| 01/19 | 104 | 106 | 104 | 104 | 0% | 88,300 | 120億5410万 | -2.8% |
| 01/16 | 105 | 105 | 104 | 104 | -0.95% | 60,200 | 120億5410万 | -2.8% |
| 01/15 | 105 | 106 | 104 | 105 | 0% | 64,400 | 121億7000万 | -2.78% |
| 01/14 | 105 | 106 | 104 | 105 | 0% | 79,100 | 121億7000万 | -2.78% |
| 01/13 | 105 | 105 | 104 | 105 | +0.96% | 86,600 | 121億7000万 | -2.78% |
| 01/09 | 104 | 106 | 104 | 104 | 0% | 74,700 | 120億5410万 | -3.7% |
| 01/08 | 104 | 105 | 103 | 104 | 0% | 120,100 | 120億5410万 | -3.7% |
| 01/07 | 105 | 105 | 104 | 104 | -0.95% | 97,600 | 120億5410万 | -3.7% |
| 01/06 | 105 | 106 | 104 | 105 | 0% | 149,400 | 121億7000万 | -2.78% |
| 01/05 | 104 | 106 | 104 | 105 | +0.96% | 81,500 | 121億7000万 | -2.78% |
| 2025 |
| 12/30 | 106 | 107 | 104 | 104 | -0.95% | 112,600 | 120億5410万 | -3.7% |
| 12/29 | 106 | 107 | 105 | 105 | -1.87% | 146,300 | 121億7000万 | -3.67% |
| 12/26 | 107 | 108 | 106 | 107 | 0% | 237,800 | 124億181万 | -1.83% |
| 12/25 | 110 | 110 | 104 | 107 | -2.73% | 235,100 | 124億181万 | -1.83% |
| 12/24 | 110 | 110 | 109 | 110 | 0% | 49,700 | 127億4953万 | +0.92% |
| 12/23 | 110 | 110 | 108 | 110 | +0.92% | 63,200 | 127億4953万 | +1.85% |
| 12/22 | 109 | 111 | 108 | 109 | 0% | 80,300 | 126億3362万 | +0.93% |
| 12/19 | 108 | 110 | 108 | 109 | -0.91% | 38,600 | 126億3362万 | +0.93% |
| 12/18 | 110 | 110 | 108 | 110 | 0% | 37,500 | 127億4953万 | +1.85% |
| 12/17 | 109 | 110 | 108 | 110 | +0.92% | 30,800 | 127億4953万 | +1.85% |
| 12/16 | 110 | 111 | 108 | 109 | -1.8% | 95,800 | 126億3362万 | +0.93% |
| 12/15 | 107 | 111 | 107 | 111 | +1.83% | 174,900 | 128億6543万 | +2.78% |
| 12/12 | （IR情報）12:30 事業譲渡に向けた基本合意書締結に関するお知らせ |
| 12/12 | 109 | 111 | 109 | 109 | -1.8% | 91,300 | 126億3362万 | +0.93% |
| 12/11 | 111 | 113 | 109 | 111 | 0% | 138,100 | 128億6543万 | +2.78% |
| 12/10 | 110 | 111 | 109 | 111 | +0.91% | 53,400 | 128億6543万 | +3.74% |
| 12/09 | 110 | 111 | 109 | 110 | -0.9% | 52,000 | 127億4953万 | +2.8% |
| 12/08 | 110 | 112 | 109 | 111 | +0.91% | 155,700 | 128億6543万 | +2.78% |
| 12/05 | 111 | 111 | 109 | 110 | +0.92% | 32,800 | 127億4953万 | +1.85% |
| 12/04 | 107 | 110 | 107 | 109 | +0.93% | 127,100 | 126億3362万 | +0.93% |
| 12/03 | 108 | 108 | 107 | 108 | 0% | 42,400 | 125億1772万 | 0% |
| 12/02 | 107 | 108 | 106 | 108 | +1.89% | 81,000 | 125億1772万 | -0.92% |
| 12/01 | 107 | 108 | 106 | 106 | -0.93% | 55,200 | 122億8591万 | -2.75% |
| 11/28 | 107 | 108 | 106 | 107 | +0.94% | 61,500 | 124億181万 | -2.73% |
| 11/27 | 106 | 107 | 105 | 106 | +0.95% | 126,500 | 122億8591万 | -4.5% |
| 11/26 | 107 | 107 | 105 | 105 | -0.94% | 54,400 | 121億7000万 | -5.41% |
| 11/25 | 106 | 107 | 105 | 106 | +0.95% | 38,900 | 122億8591万 | -5.36% |
| 11/21 | 105 | 107 | 105 | 105 | -0.94% | 53,700 | 121億7000万 | -7.08% |
| 11/20 | 107 | 108 | 105 | 106 | -0.93% | 76,200 | 122億8591万 | -6.19% |
| 11/19 | 106 | 107 | 105 | 107 | +1.9% | 40,200 | 124億181万 | -6.14% |
| 11/18 | 108 | 108 | 105 | 105 | -2.78% | 48,400 | 121億7000万 | -8.7% |
| 11/17 | 108 | 108 | 105 | 108 | +0.93% | 110,600 | 125億1772万 | -6.9% |
| 11/14 | 108 | 108 | 106 | 107 | -0.93% | 46,600 | 124億181万 | -7.76% |
| 11/13 | 107 | 108 | 106 | 108 | +0.93% | 79,200 | 125億1772万 | -7.69% |
| 11/12 | 106 | 108 | 106 | 107 | 0% | 55,300 | 124億181万 | -9.32% |
| 11/11 | 108 | 108 | 106 | 107 | 0% | 84,600 | 124億181万 | -10.08% |
| 11/10 | 107 | 109 | 106 | 107 | 0% | 84,300 | 124億181万 | -10.08% |
| 11/07 | 109 | 109 | 106 | 107 | 0% | 133,700 | 124億181万 | -10.83% |
| 11/06 | 106 | 112 | 106 | 107 | +3.88% | 308,400 | 124億181万 | -10.83% |
| 11/05 | （IR情報）13:30 2025年第3四半期決算説明資料 |
| 11/05 | （IR情報）13:30 業績予想の修正に関するお知らせ |
| 11/05 | （IR情報）13:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/05 | 117 | 119 | 103 | 103 | -11.21% | 894,600 | 119億3819万 | -14.88% |
| 11/04 | 117 | 117 | 114 | 116 | -0.85% | 146,100 | 134億4496万 | -4.92% |
| 10/31 | 116 | 117 | 115 | 117 | +0.86% | 64,600 | 135億6086万 | -4.1% |
| 10/30 | 115 | 116 | 113 | 116 | 0% | 134,300 | 134億4496万 | -4.92% |
| 10/29 | 116 | 116 | 115 | 116 | +0.87% | 55,500 | 134億4496万 | -4.92% |
| 10/28 | 120 | 120 | 114 | 115 | -4.17% | 396,300 | 133億2905万 | -5.74% |
| 10/27 | 122 | 122 | 119 | 120 | -0.83% | 173,200 | 139億857万 | -1.64% |
| 10/24 | 121 | 122 | 121 | 121 | -0.82% | 79,600 | 140億2448万 | -0.82% |
| 10/23 | 122 | 123 | 121 | 122 | 0% | 74,400 | 141億4038万 | 0% |
| 10/22 | 121 | 122 | 121 | 122 | 0% | 51,900 | 141億4038万 | +0.83% |
| 10/21 | 122 | 122 | 120 | 122 | 0% | 64,900 | 141億4038万 | +0.83% |
| 10/20 | 123 | 123 | 121 | 122 | 0% | 55,200 | 141億4038万 | +0.83% |
| 10/17 | 124 | 124 | 121 | 122 | -1.61% | 71,500 | 141億4038万 | +1.67% |
| 10/16 | 125 | 125 | 123 | 124 | -0.8% | 48,700 | 143億7219万 | +3.33% |
| 10/15 | 121 | 125 | 121 | 125 | +3.31% | 65,500 | 144億8810万 | +4.17% |
| 10/14 | 124 | 125 | 121 | 121 | -3.97% | 236,000 | 140億2448万 | +1.68% |
| 10/10 | 128 | 129 | 124 | 126 | -2.33% | 292,200 | 146億400万 | +5.88% |
| 10/09 | 127 | 131 | 127 | 129 | +2.38% | 189,800 | 149億5172万 | +8.4% |
| 10/08 | 127 | 130 | 126 | 126 | 0% | 360,500 | 146億400万 | +6.78% |
| 10/07 | 126 | 127 | 124 | 126 | +0.8% | 134,200 | 146億400万 | +6.78% |
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。
