| 2026 |
| 03/06 | 908 | 908 | 906 | 906 | +1% | 200 | 32億1879万 | +1.8% |
| 03/05 | 897 | 897 | 897 | 897 | +0.67% | 100 | 31億8681万 | +0.79% |
| 03/04 | 891 | 891 | 891 | 891 | 0% | 200 | 31億6550万 | +0.22% |
| 03/02 | 900 | 900 | 891 | 891 | -1.76% | 300 | 31億6550万 | +0.22% |
| 02/27 | 909 | 909 | 889 | 907 | +2.37% | 4,100 | 32億2234万 | +2.02% |
| 02/26 | 886 | 886 | 886 | 886 | -0.11% | 100 | 31億4773万 | -0.23% |
| 02/25 | 887 | 887 | 887 | 887 | +0.23% | 200 | 31億5128万 | -0.11% |
| 02/24 | 886 | 887 | 885 | 885 | +0.57% | 800 | 31億4418万 | -0.23% |
| 02/20 | 860 | 885 | 860 | 880 | -0.68% | 800 | 31億2642万 | -0.79% |
| 02/19 | 869 | 886 | 867 | 886 | +1.72% | 1,200 | 31億4773万 | -0.11% |
| 02/18 | 871 | 871 | 871 | 871 | 0% | 200 | 30億9444万 | -1.69% |
| 02/17 | 871 | 871 | 871 | 871 | -1.69% | 1,200 | 30億9444万 | -1.8% |
| 02/16 | 871 | 901 | 871 | 886 | 0% | 600 | 31億4773万 | -0.23% |
| 02/13 | （IR情報）11:41 2025年12月期通期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）11:40 通期業績予想と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）11:40 2025年12月期通期決算説明資料 |
| 02/13 | 885 | 901 | 885 | 886 | -3.28% | 1,200 | 31億4773万 | -0.23% |
| 02/10 | 911 | 916 | 882 | 916 | -1.08% | 1,000 | 32億5431万 | +3.27% |
| 02/09 | 883 | 926 | 883 | 926 | +4.87% | 3,700 | 32億8984万 | +4.51% |
| 02/06 | 884 | 890 | 883 | 883 | -0.11% | 800 | 31億3707万 | 0% |
| 02/05 | 886 | 886 | 884 | 884 | -0.23% | 300 | 31億4063万 | +0.23% |
| 02/04 | 885 | 886 | 885 | 886 | -1.01% | 400 | 31億4773万 | +0.57% |
| 02/03 | 885 | 895 | 885 | 895 | +1.13% | 500 | 31億7971万 | +1.47% |
| 02/02 | 885 | 885 | 885 | 885 | 0% | 100 | 31億4418万 | +0.34% |
| 01/30 | 887 | 898 | 885 | 885 | -0.23% | 800 | 31億4418万 | +0.23% |
| 01/29 | 885 | 896 | 885 | 887 | -1.11% | 700 | 31億5128万 | +0.34% |
| 01/28 | 895 | 897 | 886 | 897 | +1.24% | 700 | 31億8681万 | +1.24% |
| 01/27 | 899 | 899 | 886 | 886 | -0.11% | 3,400 | 31億4773万 | -0.11% |
| 01/26 | 898 | 909 | 887 | 887 | -0.34% | 6,000 | 31億5128万 | -0.11% |
| 01/23 | 882 | 890 | 882 | 890 | +0.23% | 300 | 31億6194万 | +0.11% |
| 01/22 | 881 | 888 | 881 | 888 | +0.91% | 500 | 31億5484万 | -0.22% |
| 01/21 | 869 | 880 | 869 | 880 | -0.45% | 300 | 31億2642万 | -1.35% |
| 01/20 | 890 | 894 | 884 | 884 | 0% | 1,200 | 31億4063万 | -1.12% |
| 01/19 | 870 | 884 | 870 | 884 | +1.14% | 1,500 | 31億4063万 | -1.45% |
| 01/16 | 875 | 875 | 865 | 874 | -0.11% | 1,000 | 31億510万 | -3% |
| 01/15 | 875 | 875 | 875 | 875 | +0.11% | 100 | 31億865万 | -3.42% |
| 01/13 | 863 | 874 | 863 | 874 | -0.46% | 1,000 | 31億510万 | -3.96% |
| 01/09 | 888 | 888 | 878 | 878 | 0% | 600 | 31億1931万 | -3.83% |
| 01/08 | 880 | 886 | 878 | 878 | -2.34% | 700 | 31億1931万 | -4.25% |
| 01/06 | 874 | 900 | 874 | 899 | +1.58% | 2,100 | 31億9392万 | -2.39% |
| 01/05 | 869 | 885 | 869 | 885 | +1.84% | 700 | 31億4418万 | -4.22% |
| 2025 |
| 12/30 | 868 | 869 | 853 | 869 | -1.59% | 600 | 30億8733万 | -6.26% |
| 12/29 | 880 | 893 | 876 | 883 | +3.88% | 4,600 | 31億3707万 | -5.16% |
| 12/26 | 854 | 859 | 836 | 850 | -1.16% | 11,800 | 30億1983万 | -9.09% |
| 12/25 | 881 | 881 | 859 | 860 | -1.38% | 5,800 | 30億5536万 | -8.41% |
| 12/24 | 898 | 899 | 872 | 872 | -2.9% | 7,400 | 30億9799万 | -7.53% |
| 12/23 | 904 | 904 | 898 | 898 | -0.66% | 7,400 | 31億9036万 | -5.17% |
| 12/22 | 913 | 917 | 904 | 904 | -1.2% | 3,500 | 32億1168万 | -4.84% |
| 12/19 | 907 | 915 | 906 | 915 | +0.55% | 2,300 | 32億5076万 | -3.99% |
| 12/18 | 924 | 930 | 910 | 910 | -2.67% | 1,800 | 32億3300万 | -4.81% |
| 12/17 | 909 | 935 | 907 | 935 | +2.63% | 19,500 | 33億2182万 | -2.5% |
| 12/16 | 925 | 928 | 911 | 911 | -1.51% | 1,500 | 32億3655万 | -5.2% |
| 12/15 | 907 | 925 | 900 | 925 | +2.1% | 7,500 | 32億8629万 | -4.05% |
| 12/12 | 915 | 915 | 906 | 906 | -0.98% | 2,900 | 32億1879万 | -6.21% |
| 12/11 | 929 | 930 | 914 | 915 | -1.51% | 4,100 | 32億5076万 | -5.48% |
| 12/10 | 951 | 951 | 926 | 929 | -0.75% | 2,300 | 33億50万 | -4.33% |
| 12/09 | 958 | 958 | 927 | 936 | -3.7% | 9,400 | 33億2537万 | -3.8% |
| 12/08 | 979 | 979 | 958 | 972 | -0.72% | 1,800 | 34億5327万 | -0.31% |
| 12/05 | 980 | 980 | 979 | 979 | -0.1% | 200 | 34億7814万 | +0.31% |
| 12/04 | 978 | 980 | 970 | 980 | +0.2% | 800 | 34億8169万 | +0.31% |
| 12/03 | 980 | 980 | 965 | 978 | +0.82% | 1,600 | 34億7458万 | +0.1% |
| 12/02 | 958 | 980 | 950 | 970 | +0.52% | 3,800 | 34億4616万 | -0.72% |
| 12/01 | 991 | 995 | 965 | 965 | -1.53% | 1,600 | 34億2840万 | -1.33% |
| 11/28 | 980 | 980 | 980 | 980 | 0% | 1,000 | 34億8169万 | +0.1% |
| 11/27 | 975 | 980 | 970 | 980 | +2.08% | 3,400 | 34億8169万 | 0% |
| 11/26 | 964 | 968 | 960 | 960 | -0.41% | 1,200 | 34億1064万 | -2.14% |
| 11/25 | 970 | 979 | 950 | 964 | -0.62% | 2,000 | 34億2485万 | -1.83% |
| 11/21 | 968 | 971 | 954 | 970 | +0.94% | 2,400 | 34億4616万 | -1.22% |
| 11/20 | 978 | 978 | 961 | 961 | -0.41% | 900 | 34億1419万 | -2.24% |
| 11/19 | 979 | 979 | 959 | 965 | -0.62% | 2,200 | 34億2840万 | -2.03% |
| 11/18 | 983 | 983 | 971 | 971 | -0.31% | 1,100 | 34億4972万 | -1.62% |
| 11/17 | 989 | 989 | 971 | 974 | -0.61% | 3,700 | 34億6037万 | -1.52% |
| 11/14 | （IR情報）12:50 株式会社ベネフィット・ワンとの業務提携に関するお知らせ |
| 11/14 | （IR情報）12:50 通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）12:50 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）12:50 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 976 | 1,011 | 972 | 980 | -0.51% | 12,700 | 34億8169万 | -1.11% |
| 11/13 | 984 | 985 | 975 | 985 | +0.1% | 500 | 34億9945万 | -0.81% |
| 11/12 | 974 | 984 | 974 | 984 | +0.51% | 200 | 34億9590万 | -1.11% |
| 11/11 | 980 | 980 | 979 | 979 | -0.1% | 500 | 34億7814万 | -1.81% |
| 11/10 | 975 | 990 | 971 | 980 | +0.51% | 2,800 | 34億8169万 | -1.8% |
| 11/07 | 976 | 984 | 974 | 975 | -0.51% | 1,600 | 34億6393万 | -2.6% |
| 11/06 | 988 | 989 | 976 | 980 | -0.1% | 1,100 | 34億8169万 | -2.49% |
| 11/05 | 975 | 989 | 975 | 981 | +0.1% | 1,000 | 34億8524万 | -2.78% |
| 11/04 | 989 | 989 | 980 | 980 | -0.91% | 1,900 | 34億8169万 | -3.35% |
| 10/31 | 992 | 995 | 989 | 989 | -0.9% | 5,500 | 35億1366万 | -2.85% |
| 10/30 | 980 | 998 | 975 | 998 | +1.32% | 5,100 | 35億4564万 | -2.35% |
| 10/29 | 988 | 988 | 976 | 985 | -0.81% | 2,300 | 34億9945万 | -3.9% |
| 10/28 | 1,005 | 1,005 | 993 | 993 | +1.33% | 4,800 | 35億2788万 | -3.5% |
| 10/27 | 988 | 988 | 979 | 980 | -0.81% | 1,300 | 34億8169万 | -5.13% |
| 10/24 | 988 | 994 | 988 | 988 | -0.6% | 2,400 | 35億1011万 | -4.73% |
| 10/23 | 998 | 998 | 983 | 994 | -0.6% | 900 | 35億3143万 | -4.33% |
| 10/22 | 985 | 1,009 | 985 | 1,000 | 0% | 500 | 35億5275万 | -4.12% |
| 10/21 | 1,000 | 1,000 | 1,000 | 1,000 | +1.32% | 500 | 35億5275万 | -4.31% |
| 10/20 | 995 | 1,017 | 987 | 987 | +0.71% | 900 | 35億656万 | -5.73% |
| 10/17 | 995 | 995 | 980 | 980 | -1.51% | 1,600 | 34億8169万 | -6.67% |
| 10/16 | 1,001 | 1,001 | 993 | 995 | -0.5% | 1,600 | 35億3498万 | -5.6% |
| 10/15 | 1,005 | 1,005 | 1,000 | 1,000 | -1.19% | 900 | 35億5275万 | -5.3% |
| 10/14 | 1,012 | 1,012 | 1,012 | 1,012 | -0.49% | 600 | 35億9538万 | -4.53% |
| 10/10 | 1,023 | 1,023 | 1,017 | 1,017 | -2.02% | 400 | 36億1314万 | -4.33% |
| 10/09 | 1,047 | 1,050 | 1,038 | 1,038 | +0.1% | 700 | 36億8775万 | -2.54% |
| 10/08 | 1,033 | 1,037 | 1,033 | 1,037 | +0.48% | 600 | 36億8420万 | -2.99% |
| 10/07 | 1,021 | 1,032 | 1,012 | 1,032 | +0.98% | 800 | 36億6643万 | -3.73% |
| 10/06 | 1,020 | 1,022 | 1,020 | 1,022 | +1.19% | 500 | 36億3091万 | -4.93% |
| 10/03 | 1,059 | 1,059 | 1,000 | 1,010 | -4.63% | 2,200 | 35億8827万 | -6.31% |
| 10/02 | 1,059 | 1,059 | 1,059 | 1,059 | 0% | 400 | 37億6236万 | -2.13% |
| 09/29 | 1,119 | 1,119 | 1,044 | 1,059 | -2.84% | 3,300 | 37億6236万 | -2.4% |
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。
