| 2026 |
| 04/01 | 177 | 178 | 177 | 177 | 0% | 4,700 | 33億787万 | -1.67% |
| 03/31 | 177 | 178 | 176 | 177 | 0% | 3,300 | 33億787万 | -2.21% |
| 03/30 | 176 | 177 | 175 | 177 | 0% | 11,500 | 33億787万 | -2.21% |
| 03/27 | 178 | 178 | 176 | 177 | -0.56% | 3,900 | 33億787万 | -2.75% |
| 03/26 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 03/26 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
| 03/26 | 177 | 178 | 176 | 178 | -0.56% | 11,800 | 33億2656万 | -2.2% |
| 03/25 | 178 | 179 | 177 | 179 | +1.13% | 11,700 | 33億4524万 | -2.19% |
| 03/24 | 176 | 178 | 176 | 177 | +1.14% | 4,200 | 33億787万 | -3.28% |
| 03/23 | 180 | 180 | 175 | 175 | -2.78% | 37,400 | 32億7049万 | -4.89% |
| 03/19 | 180 | 181 | 178 | 180 | 0% | 17,900 | 33億6393万 | -2.7% |
| 03/18 | 181 | 181 | 180 | 180 | 0% | 5,200 | 33億6393万 | -2.7% |
| 03/17 | 182 | 183 | 180 | 180 | -0.55% | 10,400 | 33億6393万 | -2.7% |
| 03/16 | 179 | 182 | 179 | 181 | -1.63% | 25,900 | 33億8262万 | -2.69% |
| 03/13 | 178 | 184 | 177 | 184 | +2.79% | 41,300 | 34億3869万 | -1.08% |
| 03/12 | 179 | 180 | 177 | 179 | 0% | 19,600 | 33億4524万 | -4.28% |
| 03/11 | 177 | 179 | 177 | 179 | +1.13% | 10,400 | 33億4524万 | -4.28% |
| 03/10 | 175 | 180 | 175 | 177 | +1.14% | 20,900 | 33億787万 | -5.85% |
| 03/09 | 178 | 178 | 173 | 175 | -2.78% | 47,200 | 32億7049万 | -6.91% |
| 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。
