| 2026 |
| 03/06 | 250 | 251 | 246 | 251 | 0% | 4,500 | 56億9268万 | -0.4% |
| 03/05 | 260 | 260 | 246 | 251 | +2.03% | 18,800 | 56億9268万 | -0.4% |
| 03/04 | 254 | 254 | 243 | 246 | -3.91% | 44,400 | 55億7928万 | -2.38% |
| 03/03 | 256 | 261 | 254 | 256 | +0.79% | 25,100 | 58億608万 | +1.19% |
| 03/02 | 252 | 255 | 252 | 254 | +1.6% | 25,900 | 57億6072万 | +0.4% |
| 02/27 | 250 | 253 | 250 | 250 | +0.4% | 6,100 | 56億7000万 | -1.57% |
| 02/26 | 251 | 251 | 248 | 249 | -0.8% | 13,400 | 56億4732万 | -1.97% |
| 02/25 | 248 | 254 | 248 | 251 | +1.21% | 11,300 | 56億9268万 | -1.57% |
| 02/24 | 252 | 252 | 248 | 248 | -0.4% | 15,300 | 56億2464万 | -2.75% |
| 02/20 | 254 | 254 | 249 | 249 | -1.58% | 5,000 | 56億4732万 | -2.73% |
| 02/19 | 251 | 254 | 249 | 253 | +1.61% | 8,000 | 57億3804万 | -1.56% |
| 02/18 | 250 | 251 | 248 | 249 | +0.4% | 16,600 | 56億4732万 | -3.11% |
| 02/17 | 253 | 253 | 248 | 248 | -1.2% | 8,100 | 56億2464万 | -3.88% |
| 02/16 | 250 | 251 | 248 | 251 | +1.21% | 9,900 | 56億9268万 | -2.71% |
| 02/13 | 251 | 253 | 247 | 248 | -1.2% | 22,700 | 56億2464万 | -4.25% |
| 02/12 | 253 | 253 | 250 | 251 | -0.79% | 7,200 | 56億9268万 | -3.09% |
| 02/10 | 252 | 253 | 250 | 253 | +0.4% | 14,500 | 57億3804万 | -2.32% |
| 02/09 | 255 | 255 | 251 | 252 | +0.4% | 6,600 | 57億1536万 | -3.08% |
| 02/06 | 252 | 253 | 251 | 251 | -1.18% | 7,800 | 56億9268万 | -3.46% |
| 02/05 | 253 | 254 | 251 | 254 | +0.4% | 3,400 | 57億6072万 | -2.68% |
| 02/04 | 260 | 260 | 253 | 253 | -1.17% | 11,800 | 57億3804万 | -3.07% |
| 02/03 | 254 | 263 | 252 | 256 | +0.79% | 54,300 | 58億608万 | -2.29% |
| 02/02 | 256 | 256 | 253 | 254 | -0.78% | 9,100 | 57億6072万 | -3.05% |
| 01/30 | （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 |
| 01/30 | （IR情報）15:30 支配株主等に関する事項について |
| 01/30 | 258 | 259 | 255 | 256 | 0% | 6,300 | 58億608万 | -2.29% |
| 01/29 | 259 | 259 | 256 | 256 | -1.16% | 26,400 | 58億608万 | -2.66% |
| 01/28 | 261 | 261 | 259 | 259 | -1.15% | 13,800 | 58億7412万 | -1.52% |
| 01/27 | 262 | 265 | 261 | 262 | 0% | 5,700 | 59億4216万 | -0.38% |
| 01/26 | 264 | 264 | 262 | 262 | -0.76% | 2,200 | 59億4216万 | -0.38% |
| 01/23 | 266 | 268 | 263 | 264 | -0.38% | 8,300 | 59億8752万 | +0.38% |
| 01/22 | 264 | 265 | 262 | 265 | +0.76% | 3,900 | 60億1020万 | +0.76% |
| 01/21 | 263 | 263 | 262 | 263 | 0% | 1,900 | 59億6484万 | -0.38% |
| 01/20 | 268 | 268 | 262 | 263 | 0% | 10,500 | 59億6484万 | -0.75% |
| 01/19 | 264 | 265 | 263 | 263 | -0.38% | 3,700 | 59億6484万 | -0.75% |
| 01/16 | 265 | 266 | 264 | 264 | -0.38% | 5,700 | 59億8752万 | -0.75% |
| 01/15 | 264 | 267 | 263 | 265 | +0.38% | 128,800 | 60億1020万 | -0.38% |
| 01/14 | 266 | 266 | 264 | 264 | -1.12% | 5,800 | 59億8752万 | -1.12% |
| 01/13 | 262 | 267 | 262 | 267 | +2.69% | 12,600 | 60億5556万 | 0% |
| 01/09 | 260 | 270 | 258 | 260 | +0.39% | 35,800 | 58億9680万 | -2.62% |
| 01/08 | 260 | 261 | 258 | 259 | -1.15% | 5,900 | 58億7412万 | -3.36% |
| 01/07 | 259 | 262 | 259 | 262 | +1.16% | 4,300 | 59億4216万 | -2.24% |
| 01/06 | 260 | 263 | 257 | 259 | 0% | 36,600 | 58億7412万 | -3.72% |
| 01/05 | （5%ルール）山木学（55.74%） |
| 01/05 | 264 | 266 | 256 | 259 | -1.52% | 49,400 | 58億7412万 | -3.72% |
| 2025 |
| 12/30 | 263 | 268 | 263 | 263 | -1.13% | 17,400 | 59億6484万 | -2.23% |
| 12/29 | 262 | 266 | 262 | 266 | +1.53% | 4,400 | 60億3288万 | -1.48% |
| 12/26 | 265 | 265 | 262 | 262 | -1.87% | 28,400 | 59億4216万 | -2.96% |
| 12/25 | 265 | 270 | 264 | 267 | +0.75% | 34,600 | 60億5556万 | -1.11% |
| 12/24 | 261 | 268 | 261 | 265 | +1.15% | 20,400 | 60億1020万 | -2.21% |
| 12/23 | 262 | 266 | 262 | 262 | -0.38% | 28,500 | 59億4216万 | -3.32% |
| 12/22 | 264 | 267 | 261 | 263 | +0.38% | 14,200 | 59億6484万 | -2.95% |
| 12/19 | 261 | 263 | 261 | 262 | 0% | 8,900 | 59億4216万 | -3.68% |
| 12/18 | 263 | 263 | 257 | 262 | 0% | 11,200 | 59億4216万 | -4.03% |
| 12/17 | 269 | 269 | 262 | 262 | -1.13% | 7,000 | 59億4216万 | -4.03% |
| 12/16 | 269 | 269 | 264 | 265 | -2.21% | 57,400 | 60億1020万 | -2.93% |
| 12/15 | 276 | 277 | 266 | 271 | -3.9% | 83,200 | 61億4628万 | -0.73% |
| 12/12 | （IR情報）15:30 2025年10月期決算補足説明資料(事業計画及び成長可能性に関する事項) |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(非連結) |
| 12/12 | 278 | 287 | 278 | 282 | +2.17% | 41,800 | 63億9576万 | +3.3% |
| 12/11 | 281 | 281 | 274 | 276 | -1.43% | 17,400 | 62億5968万 | +1.1% |
| 12/10 | 281 | 281 | 278 | 280 | 0% | 35,900 | 63億5040万 | +2.94% |
| 12/09 | 282 | 282 | 279 | 280 | +0.36% | 4,700 | 63億5040万 | +2.94% |
| 12/08 | 274 | 281 | 270 | 279 | +1.82% | 25,700 | 63億2772万 | +2.57% |
| 12/05 | 271 | 275 | 271 | 274 | +1.11% | 6,400 | 62億1432万 | +0.74% |
| 12/04 | 269 | 273 | 269 | 271 | +0.37% | 2,900 | 61億4628万 | -0.73% |
| 12/03 | 270 | 270 | 269 | 270 | 0% | 2,900 | 61億2360万 | -1.1% |
| 12/02 | 272 | 272 | 270 | 270 | -0.74% | 6,500 | 61億2360万 | -1.46% |
| 12/01 | 274 | 279 | 272 | 272 | 0% | 2,600 | 61億6896万 | -1.09% |
| 11/28 | 270 | 272 | 266 | 272 | +0.74% | 4,000 | 61億6896万 | -1.09% |
| 11/27 | 269 | 271 | 262 | 270 | +0.37% | 12,900 | 61億2360万 | -2.17% |
| 11/26 | 269 | 271 | 268 | 269 | +0.37% | 1,800 | 61億92万 | -2.89% |
| 11/25 | 274 | 275 | 267 | 268 | -1.11% | 9,500 | 60億7824万 | -3.25% |
| 11/21 | 278 | 278 | 270 | 271 | -1.45% | 18,400 | 61億4628万 | -2.52% |
| 11/20 | 274 | 278 | 274 | 275 | +0.73% | 5,400 | 62億3700万 | -1.08% |
| 11/19 | 271 | 275 | 268 | 273 | +0.74% | 18,300 | 61億9164万 | -2.15% |
| 11/18 | 274 | 283 | 271 | 271 | -1.81% | 5,800 | 61億4628万 | -2.87% |
| 11/17 | 284 | 287 | 274 | 276 | -1.43% | 16,200 | 62億5968万 | -1.43% |
| 11/14 | 280 | 284 | 277 | 280 | +1.08% | 14,700 | 63億5040万 | 0% |
| 11/13 | 272 | 277 | 269 | 277 | +2.21% | 11,700 | 62億8236万 | -1.42% |
| 11/12 | 265 | 271 | 265 | 271 | +3.04% | 9,200 | 61億4628万 | -3.56% |
| 11/11 | 273 | 275 | 257 | 263 | -2.95% | 16,400 | 59億6484万 | -6.74% |
| 11/10 | 271 | 271 | 267 | 271 | +1.12% | 5,000 | 61億4628万 | -4.24% |
| 11/07 | （5%ルール）SBI証券（0.37%） |
| 11/07 | 270 | 270 | 267 | 268 | -0.74% | 3,000 | 60億7824万 | -5.63% |
| 11/06 | 271 | 272 | 268 | 270 | -0.37% | 13,500 | 61億2360万 | -5.26% |
| 11/05 | 276 | 276 | 269 | 271 | -2.17% | 19,400 | 61億4628万 | -5.24% |
| 11/04 | 277 | 278 | 277 | 277 | 0% | 5,700 | 62億8236万 | -3.15% |
| 10/31 | 280 | 282 | 277 | 277 | -1.07% | 5,900 | 62億8236万 | -3.48% |
| 10/30 | 286 | 286 | 278 | 280 | -1.06% | 1,153,300 | 63億5040万 | -2.78% |
| 10/29 | 284 | 287 | 283 | 283 | -1.05% | 13,200 | 64億1844万 | -1.74% |
| 10/28 | 283 | 286 | 283 | 286 | -0.35% | 5,600 | 64億8648万 | -1.04% |
| 10/27 | 290 | 290 | 284 | 287 | -1.03% | 7,700 | 65億916万 | -0.69% |
| 10/24 | 286 | 290 | 285 | 290 | +1.4% | 10,400 | 65億7720万 | +0.35% |
| 10/23 | 287 | 289 | 283 | 286 | -0.35% | 10,400 | 64億8648万 | -1.38% |
| 10/22 | 289 | 289 | 270 | 287 | -0.35% | 57,200 | 65億916万 | -1.03% |
| 10/21 | 285 | 289 | 284 | 288 | +0.7% | 36,300 | 65億3184万 | -1.03% |
| 10/20 | 283 | 290 | 283 | 286 | +1.42% | 12,100 | 64億8648万 | -1.72% |
| 10/17 | 284 | 284 | 281 | 282 | -0.7% | 12,700 | 63億9576万 | -3.42% |
| 10/16 | 283 | 285 | 283 | 284 | +0.35% | 3,200 | 64億4112万 | -2.74% |
| 10/15 | 281 | 285 | 279 | 283 | +0.71% | 5,000 | 64億1844万 | -3.41% |
| 10/14 | 283 | 286 | 278 | 281 | -2.09% | 40,900 | 63億7308万 | -4.1% |
| 10/10 | 287 | 289 | 287 | 287 | -0.69% | 3,500 | 65億916万 | -2.38% |
| 10/09 | 288 | 290 | 288 | 289 | 0% | 4,700 | 65億5452万 | -1.7% |
| 10/08 | 290 | 290 | 289 | 289 | -0.69% | 7,100 | 65億5452万 | -1.7% |
| 10/07 | （5%ルール）SBI証券（5.18%） |
| 10/07 | 291 | 294 | 291 | 291 | 0% | 11,300 | 65億9988万 | -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。
