| 2026 |
| 03/09 | 1,051 | 1,069 | 1,030 | 1,069 | -2.29% | 28,600 | 39億8426万 | -3.43% |
| 03/06 | 1,098 | 1,104 | 1,076 | 1,094 | -0.36% | 16,600 | 40億7744万 | -1.35% |
| 03/05 | 1,074 | 1,107 | 1,074 | 1,098 | +2.43% | 12,000 | 40億9235万 | -0.99% |
| 03/04 | 1,061 | 1,077 | 1,031 | 1,072 | -1.65% | 27,800 | 39億9545万 | -3.51% |
| 03/03 | 1,112 | 1,118 | 1,090 | 1,090 | -1.89% | 16,700 | 40億6253万 | -2.15% |
| 03/02 | 1,146 | 1,187 | 1,106 | 1,111 | -5.45% | 25,700 | 41億4080万 | -0.54% |
| 02/27 | 1,144 | 1,175 | 1,144 | 1,175 | +3.8% | 27,200 | 43億7934万 | +4.91% |
| 02/26 | 1,117 | 1,145 | 1,117 | 1,132 | +1.98% | 13,100 | 42億1907万 | +0.98% |
| 02/25 | 1,113 | 1,130 | 1,110 | 1,110 | -0.63% | 11,800 | 41億3708万 | -1.07% |
| 02/24 | 1,144 | 1,144 | 1,105 | 1,117 | -2.1% | 18,300 | 41億6317万 | -0.89% |
| 02/20 | 1,164 | 1,168 | 1,127 | 1,141 | -1.98% | 15,400 | 42億5262万 | +1.15% |
| 02/19 | 1,179 | 1,193 | 1,149 | 1,164 | +0.17% | 61,100 | 43億3834万 | +3.37% |
| 02/18 | 1,126 | 1,164 | 1,090 | 1,162 | +3.47% | 47,700 | 43億3089万 | +3.38% |
| 02/17 | 1,095 | 1,169 | 1,070 | 1,123 | +2.56% | 80,500 | 41億8553万 | +0.18% |
| 02/16 | 1,105 | 1,112 | 1,054 | 1,095 | +1.86% | 39,700 | 40億8117万 | -2.23% |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）17:00 2025年12月期決算補足説明資料 |
| 02/13 | 1,090 | 1,098 | 1,070 | 1,075 | -1.65% | 32,200 | 40億663万 | -3.93% |
| 02/12 | 1,102 | 1,105 | 1,076 | 1,093 | +1.77% | 12,400 | 40億7372万 | -2.32% |
| 02/10 | 1,063 | 1,098 | 1,063 | 1,074 | +0.56% | 12,100 | 40億290万 | -3.94% |
| 02/09 | 1,083 | 1,091 | 1,050 | 1,068 | -1.02% | 34,800 | 39億8054万 | -4.3% |
| 02/06 | 1,100 | 1,100 | 1,068 | 1,079 | -2.71% | 34,900 | 40億2154万 | -3.23% |
| 02/05 | 1,125 | 1,127 | 1,106 | 1,109 | -1.16% | 18,400 | 41億3335万 | -0.45% |
| 02/04 | 1,113 | 1,133 | 1,102 | 1,122 | +0.72% | 23,900 | 41億8180万 | +0.9% |
| 02/03 | 1,106 | 1,125 | 1,103 | 1,114 | +0.91% | 19,100 | 41億5198万 | +0.45% |
| 02/02 | 1,093 | 1,128 | 1,093 | 1,104 | +0.82% | 18,800 | 41億1471万 | -0.27% |
| 01/30 | 1,107 | 1,118 | 1,090 | 1,095 | -1.71% | 17,000 | 40億8117万 | -0.9% |
| 01/29 | 1,108 | 1,114 | 1,092 | 1,114 | +1.27% | 19,500 | 41億5198万 | +1% |
| 01/28 | 1,135 | 1,140 | 1,100 | 1,100 | -3.08% | 24,500 | 40億9981万 | +0.09% |
| 01/27 | 1,150 | 1,152 | 1,135 | 1,135 | -1.99% | 12,400 | 42億3025万 | +3.56% |
| 01/26 | 1,166 | 1,176 | 1,151 | 1,158 | -0.6% | 19,700 | 43億1598万 | +6.04% |
| 01/23 | 1,175 | 1,187 | 1,162 | 1,165 | -0.85% | 29,800 | 43億4207万 | +7.18% |
| 01/22 | 1,218 | 1,218 | 1,169 | 1,175 | -1.51% | 28,200 | 43億7934万 | +8.7% |
| 01/21 | 1,172 | 1,201 | 1,163 | 1,193 | +1.53% | 29,900 | 44億4595万 | +11.18% |
| 01/20 | 1,200 | 1,201 | 1,160 | 1,175 | -3.92% | 40,600 | 43億7887万 | +10.54% |
| 01/19 | 1,175 | 1,223 | 1,174 | 1,223 | +7.75% | 75,600 | 45億5775万 | +16.03% |
| 01/16 | 1,112 | 1,140 | 1,110 | 1,135 | +2.07% | 16,900 | 42億2980万 | +8.82% |
| 01/15 | 1,100 | 1,113 | 1,100 | 1,112 | +1.46% | 11,900 | 41億4409万 | +7.34% |
| 01/14 | 1,089 | 1,100 | 1,085 | 1,096 | +0.64% | 15,100 | 40億8446万 | +6.41% |
| 01/13 | 1,108 | 1,108 | 1,078 | 1,089 | -0.64% | 22,500 | 40億5837万 | +6.35% |
| 01/09 | 1,090 | 1,112 | 1,087 | 1,096 | +0.83% | 14,300 | 40億8446万 | +7.77% |
| 01/08 | 1,076 | 1,099 | 1,076 | 1,087 | +1.12% | 24,600 | 40億5092万 | +7.62% |
| 01/07 | 1,056 | 1,095 | 1,056 | 1,075 | +2.67% | 30,300 | 40億620万 | +7.07% |
| 01/06 | 1,035 | 1,060 | 1,035 | 1,047 | +1.16% | 17,100 | 39億185万 | +5.02% |
| 01/05 | 1,050 | 1,056 | 995 | 1,035 | -1.15% | 40,400 | 38億5713万 | +4.44% |
| 2025 |
| 12/30 | 1,065 | 1,065 | 1,042 | 1,047 | -0.76% | 22,100 | 39億185万 | +6.19% |
| 12/29 | 1,040 | 1,055 | 1,030 | 1,055 | +0.48% | 14,600 | 39億3166万 | +7.65% |
| 12/26 | 1,060 | 1,061 | 1,048 | 1,050 | -0.47% | 19,100 | 39億1303万 | +8.02% |
| 12/25 | 1,050 | 1,059 | 1,045 | 1,055 | +0.67% | 9,500 | 39億3166万 | +9.33% |
| 12/24 | （IR情報）16:00 株式会社Automagicaの株式取得完了に関するお知らせ |
| 12/24 | 1,060 | 1,060 | 1,047 | 1,048 | -1.04% | 12,200 | 39億558万 | +9.39% |
| 12/23 | 1,061 | 1,092 | 1,058 | 1,059 | -0.09% | 33,200 | 39億4657万 | +11.36% |
| 12/22 | 1,040 | 1,077 | 1,030 | 1,060 | +4.23% | 25,200 | 39億4987万 | +12.29% |
| 12/19 | 1,030 | 1,030 | 1,015 | 1,017 | -0.49% | 13,800 | 37億8964万 | +7.85% |
| 12/18 | 1,048 | 1,048 | 1,014 | 1,022 | -1.54% | 20,100 | 38億827万 | +8.26% |
| 12/17 | 1,024 | 1,053 | 1,018 | 1,038 | +2.17% | 23,200 | 38億6789万 | +9.84% |
| 12/16 | 1,015 | 1,022 | 1,003 | 1,016 | +0.49% | 18,600 | 37億8592万 | +7.74% |
| 12/15 | 995 | 1,012 | 990 | 1,011 | +3.16% | 48,300 | 37億6728万 | +7.21% |
| 12/12 | 999 | 1,012 | 970 | 980 | +3.59% | 59,300 | 36億5177万 | +4.03% |
| 12/12 | （IR情報）8:00 株式会社Automagicaの株式取得(連結子会社化)に関するお知らせ |
| 12/11 | （IR情報）17:00 配当予想の修正(増配)に関するお知らせ |
| 12/11 | 946 | 950 | 931 | 946 | -0.42% | 14,600 | 35億2507万 | +0.42% |
| 12/10 | 946 | 971 | 943 | 950 | +0.42% | 5,800 | 35億3998万 | +0.64% |
| 12/09 | 964 | 964 | 925 | 946 | -1.87% | 10,300 | 35億2507万 | -0.11% |
| 12/08 | 970 | 992 | 963 | 964 | -0.21% | 36,000 | 35億9215万 | +1.58% |
| 12/05 | 940 | 966 | 926 | 966 | +3.21% | 12,200 | 35億9960万 | +1.58% |
| 12/04 | 943 | 943 | 933 | 936 | +1.08% | 3,500 | 34億8781万 | -1.78% |
| 12/03 | 923 | 944 | 923 | 926 | +0.65% | 16,100 | 34億5055万 | -3.14% |
| 12/02 | 927 | 927 | 914 | 920 | 0% | 6,500 | 34億2819万 | -4.17% |
| 12/01 | 919 | 941 | 915 | 920 | +0.33% | 17,000 | 34億2819万 | -4.56% |
| 11/28 | 900 | 919 | 895 | 917 | +2.46% | 26,800 | 34億1701万 | -5.27% |
| 11/27 | 893 | 901 | 885 | 895 | -0.11% | 10,500 | 33億3503万 | -7.92% |
| 11/26 | 910 | 910 | 890 | 896 | -0.33% | 13,100 | 33億3876万 | -8.2% |
| 11/25 | 878 | 908 | 878 | 899 | +4.17% | 26,100 | 33億4994万 | -8.36% |
| 11/21 | 860 | 867 | 840 | 863 | -0.12% | 54,700 | 32億1579万 | -12.39% |
| 11/20 | 895 | 896 | 860 | 864 | -1.82% | 41,200 | 32億1952万 | -12.73% |
| 11/19 | 891 | 903 | 879 | 880 | -0.9% | 24,900 | 32億7914万 | -11.74% |
| 11/18 | 888 | 888 | 858 | 888 | +1.37% | 62,700 | 33億895万 | -11.38% |
| 11/17 | （IR情報）10:00 広島営業所 開設のお知らせ |
| 11/17 | 950 | 950 | 870 | 876 | -16.57% | 172,700 | 32億6423万 | -13.01% |
| 11/14 | （IR情報）17:00 2025年12月期第3四半期決算補足説明資料 |
| 11/14 | （IR情報）17:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,026 | 1,050 | 1,026 | 1,050 | +0.96% | 4,200 | 39億1261万 | +3.45% |
| 11/13 | 1,051 | 1,051 | 1,031 | 1,040 | 0% | 4,600 | 38億7535万 | +2.46% |
| 11/12 | 1,007 | 1,040 | 1,007 | 1,040 | +4.21% | 10,900 | 38億7535万 | +2.46% |
| 11/11 | 990 | 1,000 | 990 | 998 | +0.5% | 4,400 | 37億1884万 | -1.77% |
| 11/10 | 990 | 997 | 988 | 993 | +0.51% | 4,200 | 37億21万 | -2.36% |
| 11/07 | 999 | 1,000 | 986 | 988 | -1.2% | 2,300 | 36億8158万 | -2.95% |
| 11/06 | 996 | 1,007 | 996 | 1,000 | +0.7% | 4,500 | 37億2630万 | -2.06% |
| 11/05 | 1,019 | 1,019 | 972 | 993 | -1.88% | 12,500 | 37億21万 | -3.22% |
| 11/04 | 1,012 | 1,018 | 1,006 | 1,012 | 0% | 5,300 | 37億7101万 | -1.75% |
| 10/31 | 1,018 | 1,018 | 1,007 | 1,012 | 0% | 5,500 | 37億7101万 | -2.03% |
| 10/30 | 1,010 | 1,012 | 1,000 | 1,012 | +1.1% | 4,600 | 37億7101万 | -2.32% |
| 10/29 | 1,026 | 1,026 | 991 | 1,001 | -1.96% | 11,100 | 37億3002万 | -3.66% |
| 10/28 | 1,027 | 1,030 | 1,005 | 1,021 | -0.49% | 6,200 | 38億455万 | -1.92% |
| 10/27 | 1,024 | 1,038 | 1,022 | 1,026 | +0.59% | 3,900 | 38億2318万 | -1.63% |
| 10/24 | 1,015 | 1,028 | 1,014 | 1,020 | +0.69% | 5,100 | 38億82万 | -2.49% |
| 10/23 | 1,007 | 1,026 | 1,007 | 1,013 | -0.2% | 7,200 | 37億7474万 | -3.34% |
| 10/22 | 1,000 | 1,015 | 1,000 | 1,015 | +0.79% | 2,500 | 37億8219万 | -3.24% |
| 10/21 | 1,005 | 1,015 | 1,004 | 1,007 | -0.4% | 5,500 | 37億5117万 | -4% |
| 10/20 | 998 | 1,021 | 998 | 1,011 | +1.51% | 4,800 | 37億6607万 | -3.71% |
| 10/17 | 1,005 | 1,011 | 995 | 996 | -0.8% | 9,700 | 37億1019万 | -5.14% |
| 10/16 | 1,025 | 1,025 | 1,003 | 1,004 | -1.57% | 2,300 | 37億4000万 | -4.47% |
| 10/15 | 1,015 | 1,024 | 1,007 | 1,020 | +1.09% | 6,300 | 37億9960万 | -3.04% |
| 10/14 | 1,011 | 1,024 | 969 | 1,009 | -1.56% | 22,400 | 37億5862万 | -4.09% |
| 10/10 | 1,063 | 1,063 | 1,025 | 1,025 | -3.85% | 7,800 | 38億1822万 | -2.57% |
| 10/09 | 1,060 | 1,067 | 1,051 | 1,066 | +1.33% | 5,900 | 39億7095万 | +1.33% |
| 10/08 | 1,051 | 1,065 | 1,050 | 1,052 | +0.1% | 3,400 | 39億1880万 | +0.1% |
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。
