| 2026 |
| 07/29 | 801 | 801 | 766 | 790 | -1.37% | 8,600 | 263億5487万 | -6.84% |
| 07/28 | 840 | 840 | 795 | 801 | -4.64% | 14,600 | 267億2184万 | -5.76% |
| 07/27 | 881 | 881 | 835 | 840 | -6.25% | 14,900 | 280億2290万 | -1.29% |
| 07/24 | 894 | 910 | 846 | 896 | -1.43% | 23,300 | 298億9109万 | +5.54% |
| 07/23 | 862 | 925 | 849 | 909 | +4.97% | 120,200 | 303億2478万 | +7.45% |
| 07/22 | 879 | 888 | 840 | 866 | -1.48% | 46,300 | 288億9027万 | +2.73% |
| 07/21 | 817 | 879 | 817 | 879 | +7.72% | 31,800 | 293億2396万 | +4.39% |
| 07/17 | 819 | 840 | 813 | 816 | +1.49% | 5,500 | 272億2224万 | -2.97% |
| 07/16 | （IR情報）16:00 上場維持基準への適合に関するお知らせ |
| 07/16 | 804 | 828 | 791 | 804 | -0.99% | 11,000 | 268億2192万 | -4.4% |
| 07/15 | 889 | 889 | 812 | 812 | -7.2% | 30,800 | 270億8880万 | -3.45% |
| 07/14 | 875 | 890 | 865 | 875 | -1.69% | 14,600 | 291億9052万 | +4.42% |
| 07/13 | 872 | 891 | 872 | 890 | +2.3% | 6,500 | 296億9093万 | +6.84% |
| 07/10 | 890 | 894 | 856 | 870 | -1.58% | 17,200 | 290億2372万 | +5.2% |
| 07/09 | 861 | 891 | 861 | 884 | +2.67% | 86,700 | 294億9077万 | +7.28% |
| 07/08 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 07/08 | 881 | 890 | 854 | 861 | -3.8% | 62,100 | 287億2347万 | +5.13% |
| 07/07 | 888 | 895 | 861 | 895 | +0.79% | 63,600 | 298億5773万 | +9.68% |
| 07/06 | 872 | 891 | 867 | 888 | +1.37% | 65,400 | 296億2421万 | +9.09% |
| 07/03 | 828 | 888 | 828 | 876 | +4.78% | 35,200 | 292億2388万 | +7.62% |
| 07/02 | 832 | 850 | 823 | 836 | +2.2% | 42,000 | 278億8946万 | +2.96% |
| 07/01 | 825 | 830 | 810 | 818 | -0.85% | 1,600 | 272億8897万 | +1.36% |
| 06/30 | 813 | 835 | 811 | 825 | -0.24% | 2,900 | 275億2249万 | +2.61% |
| 06/29 | 810 | 829 | 810 | 827 | +1.97% | 2,800 | 275億8921万 | +2.48% |
| 06/26 | 762 | 814 | 760 | 811 | +0.75% | 4,900 | 270億5544万 | +0.25% |
| 06/25 | 818 | 833 | 805 | 805 | -2.31% | 3,600 | 268億5528万 | -0.37% |
| 06/24 | 825 | 846 | 811 | 824 | -1.44% | 2,100 | 274億8913万 | +2.49% |
| 06/23 | 829 | 845 | 815 | 836 | +0.84% | 1,900 | 278億8946万 | +4.63% |
| 06/22 | 797 | 837 | 795 | 829 | +4.67% | 5,500 | 276億5593万 | +4.41% |
| 06/19 | 808 | 822 | 789 | 792 | -3.77% | 3,500 | 264億2159万 | 0% |
| 06/18 | 821 | 836 | 805 | 823 | -1.56% | 2,400 | 274億5577万 | +3.91% |
| 06/17 | 823 | 836 | 812 | 836 | -0.24% | 2,300 | 278億8946万 | +5.56% |
| 06/16 | 839 | 842 | 813 | 838 | -0.59% | 4,100 | 279億5618万 | +5.81% |
| 06/15 | 827 | 877 | 827 | 843 | +1.93% | 6,500 | 281億2298万 | +6.44% |
| 06/12 | 860 | 860 | 790 | 827 | +3.63% | 16,700 | 275億8921万 | +4.42% |
| 06/11 | 728 | 878 | 728 | 798 | +7.4% | 14,600 | 266億2175万 | +0.76% |
| 06/10 | 729 | 779 | 714 | 743 | -0.13% | 5,200 | 247億8692万 | -6.31% |
| 06/09 | 753 | 758 | 741 | 744 | -1.2% | 2,000 | 248億2028万 | -6.53% |
| 06/08 | 765 | 765 | 725 | 753 | -3.46% | 2,700 | 251億2053万 | -5.64% |
| 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% |
| 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 |
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。
