| 2026 |
| 06/05 | 750 | 780 | 750 | 780 | +1.96% | 300 | 260億2126万 | -2.62% |
| 06/04 | 809 | 830 | 740 | 765 | -3.65% | 29,800 | 255億2085万 | -4.73% |
| 06/03 | 849 | 869 | 794 | 794 | -6.48% | 21,400 | 264億8831万 | -1.73% |
| 06/02 | 876 | 878 | 828 | 849 | -2.19% | 22,600 | 283億2314万 | +4.69% |
| 06/01 | 841 | 875 | 815 | 868 | +3.33% | 23,900 | 289億5700万 | +6.9% |
| 05/29 | 776 | 846 | 732 | 840 | +17.32% | 47,300 | 280億2290万 | +3.58% |
| 05/28 | 740 | 785 | 707 | 716 | -3.24% | 29,500 | 238億8618万 | -11.39% |
| 05/27 | 870 | 870 | 740 | 740 | -16.85% | 60,800 | 246億8684万 | -8.3% |
| 05/26 | 860 | 893 | 853 | 890 | +1.83% | 54,800 | 296億9093万 | +10.7% |
| 05/25 | 787 | 874 | 787 | 874 | +9.66% | 92,500 | 291億5716万 | +9.94% |
| 05/22 | 698 | 798 | 698 | 797 | +14.18% | 55,500 | 265億8839万 | +1.4% |
| 05/21 | 706 | 706 | 670 | 698 | +0.29% | 20,900 | 232億8569万 | -10.4% |
| 05/20 | 726 | 730 | 696 | 696 | -4.13% | 19,400 | 232億1897万 | -10.31% |
| 05/19 | 740 | 748 | 720 | 726 | -5.22% | 19,100 | 242億1979万 | -6.32% |
| 05/18 | 790 | 805 | 765 | 766 | -3.04% | 8,900 | 255億5421万 | -0.39% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 810 | 817 | 790 | 790 | -5.5% | 20,500 | 263億5487万 | +3.54% |
| 05/14 | 823 | 840 | 818 | 836 | +0.36% | 13,900 | 278億8946万 | +10.73% |
| 05/13 | 846 | 859 | 826 | 833 | +0.24% | 16,400 | 277億8937万 | +11.81% |
| 05/12 | 856 | 867 | 829 | 831 | -2.92% | 15,700 | 277億2265万 | +12.91% |
| 05/11 | 823 | 882 | 823 | 856 | +4.01% | 46,400 | 285億5667万 | +17.58% |
| 05/08 | 834 | 842 | 823 | 823 | 0% | 18,100 | 274億5577万 | +14.94% |
| 05/07 | 809 | 835 | 809 | 823 | +2.24% | 9,700 | 274億5577万 | +16.74% |
| 05/01 | 796 | 841 | 791 | 805 | +1.9% | 7,400 | 268億5528万 | +15.66% |
| 04/30 | 833 | 838 | 790 | 790 | -5.73% | 16,700 | 263億5487万 | +14.83% |
| 04/28 | 841 | 860 | 826 | 838 | -0.36% | 15,700 | 279億5618万 | +22.87% |
| 04/27 | 870 | 874 | 835 | 841 | -3.33% | 25,500 | 280億5626万 | +24.96% |
| 04/24 | 876 | 878 | 849 | 870 | -0.68% | 31,300 | 290億2372万 | +31.02% |
| 04/23 | 861 | 880 | 855 | 876 | +1.27% | 49,700 | 292億2388万 | +33.94% |
| 04/22 | 860 | 868 | 792 | 865 | +0.12% | 47,300 | 288億5691万 | +34.11% |
| 04/21 | 746 | 886 | 746 | 864 | +15.82% | 217,500 | 288億2355万 | +36.06% |
| 04/20 | 696 | 746 | 694 | 746 | +7.18% | 56,300 | 248億8700万 | +19.17% |
| 04/17 | 680 | 697 | 676 | 696 | +3.11% | 6,100 | 232億1897万 | +12.26% |
| 04/16 | 671 | 689 | 665 | 675 | +2.12% | 13,800 | 225億1840万 | +9.4% |
| 04/15 | 648 | 672 | 631 | 661 | +2.64% | 9,100 | 220億5135万 | +7.31% |
| 04/14 | 624 | 644 | 601 | 644 | +2.22% | 13,400 | 214億8422万 | +4.72% |
| 04/13 | 628 | 640 | 615 | 630 | +0.8% | 7,200 | 210億1717万 | +2.61% |
| 04/10 | 635 | 645 | 617 | 625 | -7.41% | 43,800 | 208億5037万 | +1.79% |
| 04/09 | 573 | 675 | 569 | 675 | +17.39% | 111,100 | 225億1840万 | +9.93% |
| 04/08 | 594 | 600 | 570 | 575 | -3.36% | 18,600 | 191億8234万 | -6.05% |
| 04/07 | 594 | 620 | 590 | 595 | +0.85% | 13,200 | 198億4955万 | -3.25% |
| 04/06 | 602 | 602 | 590 | 590 | -2.32% | 3,800 | 196億8275万 | -4.38% |
| 04/03 | 622 | 622 | 602 | 604 | +0.33% | 1,500 | 201億4980万 | -2.58% |
| 04/02 | 635 | 635 | 602 | 602 | -5.2% | 6,000 | 200億8308万 | -3.06% |
| 04/01 | 584 | 659 | 582 | 635 | +13.39% | 54,500 | 211億8398万 | +1.93% |
| 03/31 | （IR情報）16:00 支配株主等に関する事項について |
| 03/31 | 561 | 641 | 555 | 560 | +3.51% | 44,700 | 186億8193万 | -10.11% |
| 03/30 | 553 | 562 | 541 | 541 | -8.77% | 14,100 | 180億4808万 | -13.72% |
| 03/27 | 614 | 618 | 590 | 593 | -1.82% | 9,500 | 197億8283万 | -6.32% |
| 03/26 | （IR情報）16:00 連結子会社株式の一部譲渡及び業務提携契約締結に関するお知らせ |
| 03/26 | （IR情報）16:00 上場維持基準への適合に向けた計画(改善期間入り)について |
| 03/26 | 636 | 636 | 589 | 604 | -4.88% | 13,600 | 201億4980万 | -5.33% |
| 03/25 | 637 | 637 | 628 | 635 | +1.76% | 1,300 | 211億8398万 | -0.78% |
| 03/24 | 622 | 626 | 620 | 624 | +1.13% | 3,800 | 208億1701万 | -2.5% |
| 03/23 | 626 | 626 | 584 | 617 | -0.8% | 13,100 | 205億8349万 | -3.44% |
| 03/19 | 639 | 639 | 622 | 622 | -2.51% | 8,000 | 207億5029万 | -3.12% |
| 03/18 | 632 | 638 | 630 | 638 | +1.43% | 2,300 | 212億8406万 | -1.09% |
| 03/17 | 639 | 639 | 629 | 629 | +1.13% | 1,700 | 209億8381万 | -2.33% |
| 03/16 | 607 | 636 | 607 | 622 | +2.98% | 2,700 | 207億5029万 | -3.42% |
| 03/13 | 639 | 639 | 601 | 604 | -5.18% | 7,000 | 201億4980万 | -6.21% |
| 03/12 | 635 | 637 | 633 | 637 | +0.79% | 1,600 | 212億5070万 | -1.09% |
| 03/11 | 640 | 640 | 632 | 632 | +0.32% | 1,400 | 210億8389万 | -1.4% |
| 03/10 | 629 | 634 | 628 | 630 | +0.8% | 2,600 | 210億1717万 | -1.25% |
| 03/09 | 639 | 640 | 580 | 625 | -2.19% | 14,800 | 208億5037万 | -1.42% |
| 03/06 | 628 | 639 | 624 | 639 | +2.24% | 2,800 | 213億1742万 | +1.43% |
| 03/05 | 636 | 643 | 625 | 625 | +0.16% | 5,700 | 208億5037万 | -0.16% |
| 03/04 | 643 | 645 | 624 | 624 | -2.65% | 15,500 | 208億1701万 | +0.32% |
| 03/03 | 646 | 646 | 631 | 641 | -0.47% | 6,100 | 213億8414万 | +3.72% |
| 03/02 | 661 | 661 | 640 | 644 | -2.57% | 8,300 | 214億8422万 | +4.89% |
| 02/27 | 650 | 665 | 647 | 661 | +1.69% | 10,300 | 220億5135万 | +8.36% |
| 02/26 | （IR情報）16:00 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/26 | 653 | 655 | 643 | 650 | +0.15% | 4,800 | 216億8439万 | +7.44% |
| 02/25 | 633 | 656 | 633 | 649 | +2.37% | 6,400 | 216億5102万 | +7.99% |
| 02/24 | 648 | 649 | 622 | 634 | -2.31% | 11,700 | 211億5062万 | +6.2% |
| 02/20 | 699 | 699 | 646 | 649 | -7.15% | 11,600 | 216億5102万 | +9.63% |
| 02/19 | 713 | 713 | 686 | 699 | -1.69% | 12,300 | 233億1905万 | +18.88% |
| 02/18 | 656 | 711 | 656 | 711 | +8.55% | 22,200 | 237億1938万 | +22.38% |
| 02/17 | 629 | 673 | 629 | 655 | +3.97% | 19,300 | 218億5119万 | +14.11% |
| 02/16 | 619 | 670 | 619 | 630 | +1.61% | 20,400 | 210億1717万 | +10.72% |
| 02/13 | （IR情報）15:30 特別損失の発生及び通期連結業績予想値と実績値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 | 698 | 698 | 618 | 620 | -10.14% | 23,200 | 206億8357万 | +9.73% |
| 02/12 | 683 | 695 | 656 | 690 | +0.88% | 20,600 | 230億1881万 | +22.99% |
| 02/10 | 629 | 700 | 629 | 684 | +9.44% | 38,800 | 228億1865万 | +23.47% |
| 02/09 | 603 | 715 | 602 | 625 | +0.32% | 59,800 | 208億5037万 | +14.26% |
| 02/06 | 678 | 728 | 623 | 623 | -0.8% | 103,700 | 207億8365万 | +14.94% |
| 02/05 | 600 | 659 | 598 | 628 | +5.55% | 38,400 | 209億5045万 | +16.95% |
| 02/04 | 595 | 600 | 574 | 595 | +5.31% | 17,800 | 198億4955万 | +11.84% |
| 02/03 | 561 | 569 | 558 | 565 | +1.8% | 3,100 | 188億4873万 | +6.81% |
| 02/02 | 548 | 589 | 548 | 555 | +5.11% | 22,100 | 185億1513万 | +5.31% |
| 01/30 | 529 | 538 | 528 | 528 | +0.57% | 4,300 | 176億1439万 | +0.76% |
| 01/29 | 538 | 547 | 523 | 525 | -0.76% | 7,900 | 175億1431万 | +0.19% |
| 01/28 | 538 | 539 | 529 | 529 | -1.12% | 4,600 | 176億4775万 | +0.95% |
| 01/27 | 539 | 540 | 535 | 535 | -0.19% | 1,500 | 178億4792万 | +2.29% |
| 01/26 | 545 | 545 | 536 | 536 | -0.19% | 2,900 | 178億8128万 | +2.1% |
| 01/23 | 542 | 542 | 537 | 537 | -0.74% | 3,700 | 179億1464万 | +2.09% |
| 01/22 | 540 | 541 | 537 | 541 | 0% | 4,100 | 180億4808万 | +2.66% |
| 01/21 | 542 | 542 | 537 | 541 | 0% | 3,800 | 180億4808万 | +2.27% |
| 01/20 | 540 | 541 | 540 | 541 | +0.37% | 4,200 | 180億4808万 | +1.88% |
| 01/19 | 539 | 539 | 533 | 539 | +1.89% | 1,800 | 179億8136万 | +1.13% |
| 01/16 | 540 | 540 | 528 | 529 | -0.19% | 5,100 | 176億4775万 | -1.12% |
| 01/15 | 531 | 532 | 530 | 530 | -0.19% | 13,900 | 176億8111万 | -0.93% |
| 01/14 | 530 | 536 | 530 | 531 | +0.19% | 6,200 | 177億1447万 | -0.75% |
| 01/13 | 557 | 557 | 530 | 530 | -2.39% | 8,900 | 176億8111万 | -0.75% |
| 01/09 | 580 | 580 | 532 | 543 | +3.04% | 27,600 | 181億1480万 | +1.88% |
| 01/08 | 521 | 527 | 521 | 527 | +1.74% | 2,300 | 175億8103万 | -0.75% |
| 01/07 | 521 | 521 | 515 | 518 | +0.39% | 3,000 | 172億8079万 | -2.26% |
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。
