| 2026 |
| 03/06 | 1,174 | 1,200 | 1,174 | 1,174 | -3.61% | 1,300 | 36億9586万 | -5.78% |
| 03/05 | 1,208 | 1,230 | 1,208 | 1,218 | +2.78% | 800 | 38億3438万 | -2.64% |
| 03/04 | 1,178 | 1,185 | 1,177 | 1,185 | -1.09% | 500 | 37億3049万 | -5.43% |
| 03/03 | 1,239 | 1,269 | 1,198 | 1,198 | -3.31% | 2,100 | 37億7142万 | -4.62% |
| 03/02 | 1,268 | 1,269 | 1,216 | 1,239 | +2.57% | 4,000 | 39億49万 | -1.59% |
| 02/27 | 1,174 | 1,212 | 1,174 | 1,208 | +0.33% | 6,700 | 38億290万 | -4.13% |
| 02/26 | 1,260 | 1,260 | 1,200 | 1,204 | -2.11% | 5,500 | 37億9031万 | -4.6% |
| 02/25 | 1,240 | 1,240 | 1,220 | 1,230 | -1.28% | 400 | 38億7216万 | -2.61% |
| 02/24 | 1,264 | 1,264 | 1,246 | 1,246 | -1.27% | 300 | 39億2253万 | -1.5% |
| 02/20 | 1,230 | 1,262 | 1,230 | 1,262 | +5.17% | 1,200 | 39億7290万 | -0.32% |
| 02/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | 37億7772万 | -5.29% |
| 02/18 | 1,213 | 1,214 | 1,200 | 1,200 | -1.07% | 600 | 37億7772万 | -5.59% |
| 02/17 | 1,224 | 1,224 | 1,200 | 1,213 | -2.88% | 2,600 | 38億1864万 | -4.71% |
| 02/16 | 1,248 | 1,250 | 1,221 | 1,249 | -2.27% | 1,200 | 39億3197万 | -1.96% |
| 02/13 | 14:40 2025年12月期剰余金の配当及び配当方針変更に関するお知らせ |
| 02/13 | 14:40 2025年12月期決算説明資料 |
| 02/13 | 14:40 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,230 | 1,320 | 1,230 | 1,278 | +2.73% | 5,900 | 40億2327万 | +0.31% |
| 02/12 | 1,246 | 1,246 | 1,244 | 1,244 | -2.51% | 400 | 39億1623万 | -2.28% |
| 02/09 | 1,243 | 1,276 | 1,232 | 1,276 | +2.74% | 2,200 | 40億1697万 | +0.16% |
| 02/06 | 1,250 | 1,310 | 1,232 | 1,242 | -3.87% | 2,600 | 39億994万 | -2.51% |
| 02/05 | 1,311 | 1,311 | 1,288 | 1,292 | +0.31% | 2,300 | 40億6734万 | +1.25% |
| 02/04 | 1,292 | 1,292 | 1,259 | 1,288 | 0% | 1,000 | 40億5475万 | +1.02% |
| 02/03 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 100 | 40億5475万 | +1.18% |
| 02/02 | 1,318 | 1,318 | 1,288 | 1,288 | -0.92% | 600 | 40億5475万 | +1.1% |
| 01/30 | 1,316 | 1,316 | 1,286 | 1,300 | -1.22% | 400 | 40億9253万 | +2.12% |
| 01/29 | 1,316 | 1,316 | 1,316 | 1,316 | +0.15% | 100 | 41億4289万 | +3.46% |
| 01/27 | 1,320 | 1,320 | 1,303 | 1,314 | +0.61% | 2,600 | 41億3660万 | +3.3% |
| 01/26 | 1,293 | 1,306 | 1,293 | 1,306 | +3.4% | 3,100 | 41億1141万 | +2.83% |
| 01/23 | 1,283 | 1,283 | 1,253 | 1,263 | +0.8% | 1,000 | 39億7605万 | -0.47% |
| 01/22 | 1,268 | 1,276 | 1,253 | 1,253 | -0.87% | 1,900 | 39億4456万 | -1.42% |
| 01/21 | 1,263 | 1,264 | 1,263 | 1,264 | -0.63% | 300 | 39億7919万 | -0.71% |
| 01/20 | 1,280 | 1,280 | 1,270 | 1,272 | +1.76% | 2,100 | 40億438万 | -0.31% |
| 01/19 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 39億3512万 | -2.11% |
| 01/16 | 1,251 | 1,251 | 1,250 | 1,250 | -1.03% | 200 | 39億3512万 | -2.27% |
| 01/15 | 1,276 | 1,276 | 1,263 | 1,263 | -1.94% | 300 | 39億7605万 | -1.48% |
| 01/14 | 1,271 | 1,288 | 1,258 | 1,288 | +0.39% | 1,700 | 40億5475万 | +0.31% |
| 01/13 | 1,285 | 1,286 | 1,277 | 1,283 | -0.16% | 1,400 | 40億3901万 | -0.08% |
| 01/07 | 1,290 | 1,305 | 1,285 | 1,285 | +1.58% | 2,600 | 40億4530万 | 0% |
| 01/06 | 1,245 | 1,265 | 1,242 | 1,265 | +1.61% | 800 | 39億8234万 | -1.56% |
| 01/05 | 1,242 | 1,255 | 1,240 | 1,245 | +0.08% | 2,700 | 39億1938万 | -3.04% |
| 2025 |
| 12/30 | 1,228 | 1,244 | 1,220 | 1,244 | +0.08% | 800 | 39億1623万 | -3.04% |
| 12/29 | 1,300 | 1,300 | 1,190 | 1,243 | -2.51% | 7,200 | 39億1308万 | -3.12% |
| 12/26 | 1,272 | 1,282 | 1,272 | 1,275 | -0.31% | 1,800 | 40億1382万 | -0.55% |
| 12/25 | 1,275 | 1,292 | 1,275 | 1,279 | +0.31% | 1,100 | 40億2641万 | 0% |
| 12/24 | 1,270 | 1,275 | 1,270 | 1,275 | +0.39% | 400 | 40億1382万 | -0.23% |
| 12/23 | 1,287 | 1,287 | 1,257 | 1,270 | +1.03% | 800 | 39億9808万 | -0.63% |
| 12/22 | 1,328 | 1,328 | 1,255 | 1,257 | -3.16% | 2,400 | 39億5716万 | -1.64% |
| 12/19 | 1,231 | 1,299 | 1,221 | 1,298 | +2.93% | 6,200 | 40億8623万 | +1.49% |
| 12/18 | 1,291 | 1,291 | 1,261 | 1,261 | -2.17% | 800 | 39億6975万 | -1.33% |
| 12/17 | 1,286 | 1,289 | 1,260 | 1,289 | -0.69% | 1,100 | 40億5790万 | +0.86% |
| 12/15 | 1,277 | 1,299 | 1,277 | 1,298 | +2.04% | 900 | 40億8623万 | +1.64% |
| 12/12 | 1,293 | 1,293 | 1,272 | 1,272 | -1.62% | 800 | 40億438万 | -0.7% |
| 12/11 | 1,321 | 1,321 | 1,293 | 1,293 | -0.84% | 900 | 40億7049万 | +0.7% |
| 12/09 | 1,300 | 1,304 | 1,297 | 1,304 | +0.31% | 1,300 | 41億512万 | +1.16% |
| 12/08 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | 40億9253万 | +0.62% |
| 12/05 | 1,332 | 1,345 | 1,314 | 1,330 | +1.84% | 3,500 | 41億8697万 | +2.62% |
| 12/04 | 1,305 | 1,306 | 1,305 | 1,306 | +0.08% | 1,200 | 41億1141万 | +0.62% |
| 12/03 | 1,305 | 1,305 | 1,305 | 1,305 | -1.14% | 100 | 41億827万 | +0.38% |
| 12/02 | 1,338 | 1,338 | 1,320 | 1,320 | +0.84% | 700 | 41億5549万 | +1.15% |
| 12/01 | 1,320 | 1,339 | 1,309 | 1,309 | +1.47% | 400 | 39億8996万 | +0.15% |
| 11/28 | 11:00 当社社員に対する譲渡制限付株式(RS)としての新株式発行の払込完了に関するお知らせ |
| 11/28 | 1,290 | 1,290 | 1,290 | 1,290 | -1% | 500 | 39億3204万 | -1.68% |
| 11/27 | 1,317 | 1,350 | 1,291 | 1,303 | +0.85% | 5,400 | 39億7167万 | -0.99% |
| 11/26 | 1,300 | 1,300 | 1,270 | 1,292 | +4.19% | 700 | 39億3814万 | -1.9% |
| 11/25 | 1,231 | 1,251 | 1,231 | 1,240 | +0.81% | 800 | 37億7964万 | -5.99% |
| 11/21 | 1,222 | 1,230 | 1,222 | 1,230 | -0.49% | 600 | 37億4916万 | -6.96% |
| 11/20 | 1,270 | 1,270 | 1,220 | 1,236 | +2.15% | 2,500 | 37億6745万 | -6.72% |
| 11/19 | 1,202 | 1,210 | 1,188 | 1,210 | +0.67% | 1,300 | 36億8820万 | -8.89% |
| 11/18 | 1,243 | 1,243 | 1,200 | 1,202 | -4.15% | 3,500 | 36億6381万 | -9.83% |
| 11/17 | 1,263 | 1,266 | 1,254 | 1,254 | -1.88% | 2,200 | 38億2231万 | -6.28% |
| 11/14 | 1,262 | 1,278 | 1,260 | 1,278 | -0.16% | 1,000 | 38億9547万 | -4.7% |
| 11/13 | 1,272 | 1,284 | 1,269 | 1,280 | -0.08% | 2,200 | 39億156万 | -4.62% |
| 11/12 | 1,318 | 1,318 | 1,265 | 1,281 | +1.83% | 1,000 | 39億461万 | -4.69% |
| 11/11 | 1,266 | 1,266 | 1,250 | 1,258 | -1.41% | 3,200 | 38億3450万 | -6.47% |
| 11/10 | 1,253 | 1,280 | 1,243 | 1,276 | +0.87% | 5,700 | 38億8937万 | -5.27% |
| 11/07 | 14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 14:00 通期業績予想の修正に関するお知らせ |
| 11/07 | 14:00 2025年12月期第3四半期決算説明資料 |
| 11/07 | 14:00 新株式発行による当社社員への譲渡制限付株式(RS)付与のお知らせ |
| 11/07 | 1,371 | 1,401 | 1,265 | 1,265 | -8.66% | 12,200 | 38億5584万 | -6.16% |
| 11/06 | 1,387 | 1,399 | 1,385 | 1,385 | +1.84% | 4,000 | 42億2161万 | +2.67% |
| 11/05 | 1,385 | 1,391 | 1,360 | 1,360 | -2.79% | 2,000 | 41億4541万 | +1.04% |
| 11/04 | 1,398 | 1,399 | 1,396 | 1,399 | 0% | 1,400 | 42億6429万 | +4.01% |
| 10/31 | 1,381 | 1,399 | 1,355 | 1,399 | -0.21% | 1,800 | 42億6429万 | +4.25% |
| 10/30 | 1,371 | 1,402 | 1,371 | 1,402 | +2.34% | 1,800 | 42億7343万 | +4.78% |
| 10/29 | 1,354 | 1,387 | 1,354 | 1,370 | +0.37% | 1,100 | 41億7589万 | +2.7% |
| 10/28 | 1,392 | 1,406 | 1,359 | 1,365 | -3.87% | 8,000 | 41億6065万 | +2.48% |
| 10/27 | 1,400 | 1,420 | 1,400 | 1,420 | +3.57% | 2,000 | 43億2830万 | +6.93% |
| 10/24 | 1,431 | 1,431 | 1,371 | 1,371 | -3.72% | 3,100 | 41億7894万 | +3.63% |
| 10/23 | 1,413 | 1,431 | 1,413 | 1,424 | +2.3% | 6,700 | 43億4049万 | +7.96% |
| 10/22 | 1,369 | 1,405 | 1,369 | 1,392 | +3.96% | 11,200 | 42億4295万 | +6.02% |
| 10/21 | 1,385 | 1,385 | 1,322 | 1,339 | +0.3% | 4,500 | 40億8140万 | +2.37% |
| 10/20 | 1,342 | 1,348 | 1,323 | 1,335 | +2.06% | 2,200 | 40億6921万 | +2.22% |
| 10/17 | 1,308 | 1,308 | 1,308 | 1,308 | +0.08% | 200 | 39億8691万 | +0.31% |
| 10/16 | 1,320 | 1,329 | 1,307 | 1,307 | -1.51% | 1,300 | 39億8386万 | +0.38% |
| 10/15 | 1,333 | 1,333 | 1,327 | 1,327 | 0% | 500 | 40億4482万 | +2% |
| 10/14 | 1,303 | 1,327 | 1,303 | 1,327 | -0.08% | 1,000 | 40億4482万 | +2.16% |
| 10/10 | 1,321 | 1,328 | 1,318 | 1,328 | +0.76% | 900 | 40億4787万 | +2.31% |
| 10/09 | 1,310 | 1,318 | 1,310 | 1,318 | -0.6% | 200 | 40億1739万 | +1.62% |
| 10/08 | 1,328 | 1,328 | 1,311 | 1,326 | -0.08% | 1,000 | 40億4178万 | +2.31% |
| 10/07 | 1,334 | 1,334 | 1,303 | 1,327 | +1.76% | 3,300 | 40億4482万 | +2.47% |
| 10/06 | 1,349 | 1,349 | 1,302 | 1,304 | -0.46% | 4,000 | 39億7472万 | +0.77% |
| 10/03 | 1,318 | 1,318 | 1,288 | 1,310 | +0.77% | 500 | 39億9301万 | +1.31% |
| 10/02 | 1,285 | 1,300 | 1,285 | 1,300 | +1.09% | 200 | 39億6253万 | +0.54% |
| 10/01 | 1,340 | 1,340 | 1,286 | 1,286 | -1.83% | 2,700 | 39億1985万 | -0.46% |
| 09/30 | 1,340 | 1,340 | 1,310 | 1,310 | -1.95% | 1,100 | 39億9301万 | +1.47% |
| 09/29 | 1,336 | 1,336 | 1,300 | 1,336 | +1.98% | 4,700 | 40億7226万 | +3.65% |
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。
