| 2026 |
| 03/06 | 178 | 180 | 176 | 180 | +1.12% | 14,100 | 33億6393万 | -4.76% |
| 03/05 | 179 | 180 | 176 | 178 | +2.3% | 22,900 | 33億2656万 | -5.82% |
| 03/04 | 177 | 179 | 172 | 174 | -6.95% | 227,600 | 32億5180万 | -7.94% |
| 03/03 | 188 | 189 | 187 | 187 | -1.06% | 32,100 | 34億9475万 | -1.58% |
| 03/02 | 189 | 189 | 188 | 189 | -0.53% | 16,000 | 35億3213万 | -0.53% |
| 02/27 | 189 | 190 | 188 | 190 | +0.53% | 8,200 | 35億5082万 | 0% |
| 02/26 | 189 | 189 | 188 | 189 | 0% | 9,400 | 35億3213万 | -0.53% |
| 02/25 | 190 | 190 | 188 | 189 | 0% | 17,500 | 35億3213万 | -1.05% |
| 02/24 | 190 | 190 | 189 | 189 | 0% | 22,700 | 35億3213万 | -1.05% |
| 02/20 | 189 | 190 | 189 | 189 | -0.53% | 7,100 | 35億3213万 | -1.05% |
| 02/19 | 189 | 190 | 189 | 190 | +0.53% | 6,600 | 35億5082万 | -0.52% |
| 02/18 | 191 | 191 | 189 | 189 | -0.53% | 28,800 | 35億3213万 | -1.05% |
| 02/17 | 190 | 192 | 190 | 190 | -1.55% | 49,200 | 35億5082万 | -0.52% |
| 02/16 | 192 | 193 | 192 | 193 | +1.58% | 29,700 | 36億688万 | +1.05% |
| 02/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 通期業績予想と実績値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 | 192 | 193 | 190 | 190 | -1.55% | 23,400 | 35億5082万 | -0.52% |
| 02/12 | 193 | 193 | 192 | 193 | +0.52% | 25,700 | 36億688万 | +1.05% |
| 02/10 | 190 | 192 | 190 | 192 | +0.52% | 15,500 | 35億8819万 | +0.52% |
| 02/09 | 194 | 195 | 189 | 191 | -0.52% | 54,000 | 35億6951万 | 0% |
| 02/06 | 194 | 196 | 191 | 192 | 0% | 61,700 | 35億8819万 | +0.52% |
| 02/05 | 194 | 197 | 191 | 192 | +0.52% | 94,700 | 35億8819万 | +0.52% |
| 02/04 | 190 | 192 | 189 | 191 | +0.53% | 29,000 | 35億6951万 | 0% |
| 02/03 | 190 | 190 | 189 | 190 | +0.53% | 7,500 | 35億5082万 | -0.52% |
| 02/02 | 190 | 190 | 189 | 189 | -0.53% | 12,700 | 35億3213万 | -1.05% |
| 01/30 | 190 | 190 | 189 | 190 | +0.53% | 9,700 | 35億5082万 | -1.04% |
| 01/29 | 190 | 190 | 189 | 189 | 0% | 14,500 | 35億3213万 | -1.56% |
| 01/28 | 190 | 191 | 189 | 189 | -1.05% | 9,000 | 35億3213万 | -1.56% |
| 01/27 | 190 | 191 | 189 | 191 | +0.53% | 7,000 | 35億6951万 | -1.04% |
| 01/26 | 191 | 191 | 189 | 190 | -0.52% | 21,400 | 35億5082万 | -1.55% |
| 01/23 | 191 | 192 | 190 | 191 | -0.52% | 8,500 | 35億6951万 | -1.04% |
| 01/22 | 191 | 192 | 190 | 192 | 0% | 14,100 | 35億8819万 | -1.03% |
| 01/21 | 191 | 192 | 190 | 192 | +0.52% | 22,800 | 35億8819万 | -1.03% |
| 01/20 | 192 | 193 | 191 | 191 | -0.52% | 12,300 | 35億6951万 | -1.55% |
| 01/19 | 192 | 193 | 191 | 192 | 0% | 23,700 | 35億8819万 | -1.03% |
| 01/16 | 192 | 192 | 190 | 192 | 0% | 47,100 | 35億8819万 | -1.03% |
| 01/15 | 193 | 193 | 191 | 192 | -0.52% | 41,600 | 35億8819万 | -1.54% |
| 01/14 | 191 | 193 | 190 | 193 | +1.58% | 36,100 | 36億688万 | -1.03% |
| 01/13 | 190 | 191 | 190 | 190 | -0.52% | 24,100 | 35億5082万 | -2.56% |
| 01/09 | 191 | 191 | 189 | 191 | +0.53% | 25,400 | 35億6951万 | -2.05% |
| 01/08 | 190 | 192 | 190 | 190 | 0% | 14,600 | 35億5082万 | -3.06% |
| 01/07 | 190 | 192 | 189 | 190 | -0.52% | 16,900 | 35億5082万 | -3.06% |
| 01/06 | 188 | 192 | 188 | 191 | +0.53% | 30,800 | 35億6951万 | -2.55% |
| 01/05 | 190 | 190 | 187 | 190 | 0% | 47,000 | 35億5082万 | -3.06% |
| 2025 |
| 12/30 | 190 | 193 | 189 | 190 | -1.04% | 34,200 | 35億5082万 | -3.06% |
| 12/29 | 189 | 195 | 188 | 192 | -3.03% | 74,600 | 35億8819万 | -2.54% |
| 12/26 | 195 | 198 | 195 | 198 | +2.06% | 55,000 | 37億33万 | +0.51% |
| 12/25 | 197 | 198 | 194 | 194 | -1.02% | 71,900 | 36億2557万 | -1.02% |
| 12/24 | 197 | 199 | 193 | 196 | -1.01% | 100,100 | 36億6295万 | 0% |
| 12/23 | 198 | 199 | 197 | 198 | +0.51% | 23,800 | 37億33万 | +1.02% |
| 12/22 | 199 | 200 | 196 | 197 | -0.51% | 45,500 | 36億8164万 | +0.51% |
| 12/19 | 198 | 198 | 196 | 198 | 0% | 21,400 | 37億33万 | +1.02% |
| 12/18 | 197 | 198 | 196 | 198 | +1.02% | 18,300 | 37億33万 | +1.02% |
| 12/17 | 196 | 197 | 196 | 196 | -1.01% | 23,200 | 36億6295万 | 0% |
| 12/16 | 198 | 199 | 197 | 198 | -0.5% | 21,000 | 37億33万 | +1.02% |
| 12/15 | 197 | 199 | 197 | 199 | +1.53% | 25,400 | 37億1901万 | +1.53% |
| 12/12 | 199 | 199 | 195 | 196 | -1.01% | 47,900 | 36億6295万 | 0% |
| 12/11 | 199 | 199 | 197 | 198 | +0.51% | 17,700 | 37億33万 | +0.51% |
| 12/10 | 197 | 199 | 196 | 197 | 0% | 26,000 | 36億8164万 | 0% |
| 12/09 | 198 | 199 | 197 | 197 | -1.01% | 45,900 | 36億8164万 | 0% |
| 12/08 | 196 | 199 | 196 | 199 | +1.02% | 17,900 | 37億1901万 | +1.02% |
| 12/05 | 199 | 199 | 197 | 197 | -0.51% | 15,000 | 36億8164万 | 0% |
| 12/04 | 198 | 199 | 197 | 198 | +0.51% | 14,000 | 37億33万 | +0.51% |
| 12/03 | 200 | 200 | 197 | 197 | -0.51% | 27,400 | 36億8164万 | 0% |
| 12/02 | 201 | 202 | 198 | 198 | -0.5% | 22,400 | 37億33万 | +0.51% |
| 12/01 | 197 | 201 | 197 | 199 | +2.05% | 54,600 | 37億1901万 | +1.02% |
| 11/28 | 195 | 197 | 194 | 195 | +0.52% | 28,100 | 36億4426万 | -1.02% |
| 11/27 | 195 | 196 | 194 | 194 | +1.04% | 14,000 | 36億2557万 | -2.02% |
| 11/26 | 192 | 193 | 192 | 192 | -0.52% | 19,000 | 35億8819万 | -3.03% |
| 11/25 | 192 | 193 | 191 | 193 | -0.52% | 33,000 | 36億688万 | -2.53% |
| 11/21 | 192 | 195 | 192 | 194 | +0.52% | 16,200 | 36億2557万 | -2.02% |
| 11/20 | 195 | 197 | 193 | 193 | 0% | 17,800 | 36億688万 | -2.53% |
| 11/19 | （5%ルール）土肥雄治（8.05%） |
| 11/19 | 195 | 195 | 192 | 193 | -0.52% | 21,800 | 36億688万 | -2.53% |
| 11/18 | 192 | 196 | 191 | 194 | +1.04% | 47,100 | 36億2557万 | -2.02% |
| 11/17 | 197 | 198 | 192 | 192 | -4.48% | 62,400 | 35億8819万 | -3.03% |
| 11/14 | （IR情報）15:30 役員の異動(兼務)に関するお知らせ |
| 11/14 | （IR情報）15:30 業績予想の修正および配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 198 | 201 | 198 | 201 | +1.01% | 42,200 | 37億5639万 | +1.52% |
| 11/13 | 201 | 201 | 199 | 199 | 0% | 30,500 | 37億1901万 | +0.51% |
| 11/12 | 198 | 200 | 198 | 199 | 0% | 21,600 | 37億1901万 | +0.51% |
| 11/11 | 199 | 201 | 198 | 199 | 0% | 14,700 | 37億1901万 | +1.02% |
| 11/10 | 199 | 201 | 198 | 199 | 0% | 14,600 | 37億1901万 | +1.02% |
| 11/07 | 197 | 200 | 197 | 199 | -0.5% | 10,500 | 37億1901万 | +1.53% |
| 11/06 | 199 | 200 | 198 | 200 | +1.52% | 7,100 | 37億3770万 | +2.04% |
| 11/05 | 200 | 200 | 196 | 197 | -1.5% | 55,900 | 36億8164万 | +0.51% |
| 11/04 | 201 | 204 | 199 | 200 | +1.01% | 40,400 | 37億3770万 | +2.04% |
| 10/31 | 198 | 200 | 198 | 198 | -1% | 14,900 | 37億33万 | +1.02% |
| 10/30 | 195 | 202 | 195 | 200 | +3.09% | 33,600 | 37億3770万 | +2.04% |
| 10/29 | 203 | 203 | 194 | 194 | -3% | 55,400 | 36億2557万 | -1.02% |
| 10/28 | 203 | 205 | 200 | 200 | -0.5% | 39,600 | 37億3770万 | +2.04% |
| 10/27 | 201 | 204 | 199 | 201 | +0.5% | 43,400 | 37億5639万 | +2.55% |
| 10/24 | 207 | 209 | 199 | 200 | -2.91% | 97,400 | 37億3770万 | +2.04% |
| 10/23 | 203 | 214 | 202 | 206 | +1.98% | 166,000 | 38億4983万 | +5.1% |
| 10/22 | 208 | 209 | 202 | 202 | -2.88% | 93,900 | 37億7508万 | +3.06% |
| 10/21 | 196 | 210 | 195 | 208 | +6.67% | 270,300 | 38億8721万 | +6.12% |
| 10/20 | 194 | 202 | 193 | 195 | +1.04% | 121,700 | 36億4426万 | -0.51% |
| 10/17 | 198 | 204 | 193 | 193 | 0% | 158,100 | 36億688万 | -1.53% |
| 10/16 | 193 | 195 | 191 | 193 | +1.05% | 106,500 | 36億688万 | -1.53% |
| 10/15 | 199 | 207 | 191 | 191 | -1.55% | 327,300 | 35億6951万 | -3.05% |
| 10/14 | 190 | 238 | 190 | 194 | +0.52% | 2,416,000 | 36億2557万 | -1.52% |
| 10/10 | 196 | 196 | 193 | 193 | 0% | 12,900 | 36億688万 | -2.03% |
| 10/09 | 191 | 197 | 191 | 193 | +0.52% | 25,600 | 36億688万 | -2.53% |
| 10/08 | 191 | 197 | 191 | 192 | -1.54% | 58,200 | 35億8819万 | -3.03% |
| 10/07 | 192 | 196 | 191 | 195 | +2.63% | 32,400 | 36億4426万 | -2.01% |
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。
