| 2026 |
| 04/01 | 1,429 | 1,456 | 1,429 | 1,456 | +2.82% | 22,200 | 398億8944万 | +3.12% |
| 03/31 | 1,410 | 1,440 | 1,410 | 1,416 | +0.5% | 27,800 | 387億9358万 | +0.43% |
| 03/30 | 1,400 | 1,419 | 1,386 | 1,409 | -0.28% | 54,900 | 386億180万 | -0.07% |
| 03/27 | 1,439 | 1,447 | 1,402 | 1,413 | -2.55% | 84,300 | 387億1139万 | +0.14% |
| 03/26 | （IR情報）18:45 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 03/26 | （IR情報）16:00 組織変更及び役員の担当変更並びに人事異動に関するお知らせ |
| 03/26 | 1,433 | 1,450 | 1,433 | 1,450 | +0.62% | 27,300 | 397億2507万 | +2.76% |
| 03/25 | 1,450 | 1,450 | 1,430 | 1,441 | +0.14% | 40,300 | 394億7850万 | +2.2% |
| 03/24 | 1,413 | 1,439 | 1,406 | 1,439 | +2.93% | 25,500 | 394億2370万 | +2.06% |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | 1,390 | 1,407 | 1,389 | 1,398 | +0.29% | 29,300 | 383億44万 | -0.78% |
| 03/19 | 1,420 | 1,430 | 1,394 | 1,394 | -2.31% | 39,000 | 381億9086万 | -1.13% |
| 03/18 | 1,391 | 1,433 | 1,391 | 1,427 | +2.66% | 37,700 | 390億9494万 | +1.21% |
| 03/17 | 1,410 | 1,415 | 1,390 | 1,390 | -1.28% | 19,400 | 380億8127万 | -1.42% |
| 03/16 | 1,392 | 1,409 | 1,391 | 1,408 | +1.15% | 33,800 | 385億7441万 | -0.21% |
| 03/13 | 1,380 | 1,394 | 1,377 | 1,392 | +0.07% | 39,600 | 381億3606万 | -1.35% |
| 03/12 | 1,390 | 1,393 | 1,381 | 1,391 | -0.29% | 24,500 | 381億867万 | -1.42% |
| 03/11 | 1,417 | 1,417 | 1,392 | 1,395 | -0.57% | 21,400 | 382億1825万 | -1.06% |
| 03/10 | 1,417 | 1,424 | 1,400 | 1,403 | +0.14% | 34,500 | 384億3742万 | -0.5% |
| 03/09 | 1,380 | 1,411 | 1,366 | 1,401 | -0.14% | 50,400 | 383億8263万 | -0.57% |
| 03/06 | 1,410 | 1,418 | 1,398 | 1,403 | -0.5% | 27,600 | 384億3742万 | -0.43% |
| 03/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/05 | 1,400 | 1,432 | 1,393 | 1,410 | +2.32% | 40,400 | 386億2920万 | +0.28% |
| 03/04 | 1,380 | 1,403 | 1,362 | 1,378 | -1.29% | 103,900 | 377億5251万 | -1.92% |
| 03/03 | 1,435 | 1,435 | 1,395 | 1,396 | -2.72% | 51,300 | 382億4565万 | -0.71% |
| 03/02 | 1,433 | 1,452 | 1,425 | 1,435 | +0.14% | 35,600 | 393億1412万 | +1.99% |
| 02/27 | 1,422 | 1,442 | 1,414 | 1,433 | +1.42% | 33,100 | 392億5932万 | +1.92% |
| 02/26 | 1,413 | 1,426 | 1,405 | 1,413 | -0.56% | 34,000 | 387億1139万 | +0.5% |
| 02/25 | 1,415 | 1,424 | 1,402 | 1,421 | +1.21% | 46,200 | 389億3056万 | +0.92% |
| 02/24 | 1,403 | 1,410 | 1,390 | 1,404 | -0.21% | 49,400 | 384億6482万 | -0.5% |
| 02/20 | 1,418 | 1,420 | 1,405 | 1,407 | -1.19% | 32,900 | 385億4363万 | -0.5% |
| 02/19 | （IR情報）15:30 役員の選任に関するお知らせ |
| 02/19 | 1,439 | 1,439 | 1,415 | 1,424 | -0.49% | 29,900 | 390億934万 | +0.49% |
| 02/18 | 1,430 | 1,441 | 1,424 | 1,431 | +0.85% | 39,700 | 392億110万 | +0.92% |
| 02/17 | 1,436 | 1,440 | 1,416 | 1,419 | -1.18% | 35,900 | 388億7236万 | +0.07% |
| 02/16 | 1,425 | 1,445 | 1,425 | 1,436 | +0.84% | 44,000 | 393億3807万 | +1.2% |
| 02/13 | 1,416 | 1,433 | 1,410 | 1,424 | +1.35% | 54,300 | 390億934万 | +0.35% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 133,786株（0.48%）-0.02%義務消失 |
| 02/12 | （IR情報）16:30 役員の担当変更及び人事異動に関するお知らせ |
| 02/12 | （IR情報）16:30 2025年12月期決算説明資料 |
| 02/12 | （IR情報）16:30 剰余金の配当(期末配当)に関するお知らせ |
| 02/12 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,421 | 1,425 | 1,405 | 1,405 | -0.78% | 42,900 | 384億8885万 | -1.06% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 137,286株（0.5%）再IN |
| 02/10 | 1,404 | 1,421 | 1,404 | 1,416 | -0.49% | 36,900 | 387億9018万 | -0.56% |
| 02/09 | 1,435 | 1,435 | 1,408 | 1,423 | +0.42% | 32,900 | 389億8536万 | -0.42% |
| 02/06 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 02/06 | 1,394 | 1,417 | 1,386 | 1,417 | +1.36% | 29,200 | 388億2098万 | -1.25% |
| 02/05 | 1,389 | 1,406 | 1,382 | 1,398 | +1.23% | 29,700 | 383億44万 | -3.12% |
| 02/04 | 1,379 | 1,389 | 1,370 | 1,381 | +0.29% | 31,700 | 378億3470万 | -5.02% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 132,045株（0.48%）-0.03%義務消失 |
| 02/03 | 1,400 | 1,402 | 1,376 | 1,377 | -0.94% | 58,000 | 377億2511万 | -6.07% |
| 02/02 | 1,399 | 1,420 | 1,390 | 1,390 | +0.07% | 44,100 | 380億8127万 | -6.02% |
| 01/30 | 1,382 | 1,392 | 1,367 | 1,389 | +0.07% | 38,400 | 380億5387万 | -6.9% |
| 01/29 | 1,350 | 1,389 | 1,350 | 1,388 | +3.89% | 75,700 | 380億2648万 | -7.71% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 140,345株（0.51%）再IN |
| 01/28 | 1,387 | 1,387 | 1,336 | 1,336 | -3.75% | 104,100 | 366億185万 | -11.93% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 124,745株（0.45%）-0.05%義務消失 |
| 01/27 | 1,394 | 1,402 | 1,387 | 1,388 | -1% | 36,800 | 380億2648万 | -9.34% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 137,545株（0.5%）新規 |
| 01/26 | 1,406 | 1,408 | 1,389 | 1,402 | -0.64% | 83,100 | 384億1003万 | -9.08% |
| 01/23 | 1,422 | 1,427 | 1,406 | 1,411 | -0.28% | 44,600 | 386億5660万 | -9.14% |
| 01/22 | 1,422 | 1,431 | 1,412 | 1,415 | -0.56% | 59,400 | 387億6618万 | -9.58% |
| 01/21 | 1,472 | 1,472 | 1,423 | 1,423 | -3.33% | 57,500 | 389億8194万 | -9.71% |
| 01/20 | 1,490 | 1,501 | 1,468 | 1,472 | -1.01% | 42,100 | 403億2426万 | -7.3% |
| 01/19 | 1,502 | 1,520 | 1,487 | 1,487 | -0.47% | 79,000 | 407億3517万 | -6.95% |
| 01/16 | 1,483 | 1,500 | 1,473 | 1,494 | +0.74% | 47,800 | 409億2693万 | -7.09% |
| 01/15 | 1,443 | 1,499 | 1,440 | 1,483 | +2.42% | 71,100 | 406億2559万 | -8.34% |
| 01/14 | 1,430 | 1,448 | 1,429 | 1,448 | +1.26% | 56,700 | 396億6680万 | -11.06% |
| 01/13 | 1,449 | 1,450 | 1,426 | 1,430 | -0.49% | 65,600 | 391億7370万 | -12.75% |
| 01/09 | 1,438 | 1,457 | 1,428 | 1,437 | +0.07% | 58,200 | 393億6546万 | -12.86% |
| 01/08 | 1,458 | 1,475 | 1,432 | 1,436 | -1.71% | 100,300 | 393億3807万 | -13.39% |
| 01/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,507 | 1,510 | 1,456 | 1,461 | -2.73% | 103,900 | 400億2292万 | -12.36% |
| 01/06 | （5%ルール）藤田愛子（0.23%）藤田美智雄（16.02%）AGK（0.58%） |
| 01/06 | 1,545 | 1,546 | 1,500 | 1,502 | -1.89% | 80,900 | 411億4608万 | -10.38% |
| 01/05 | 1,600 | 1,603 | 1,531 | 1,531 | -3.71% | 57,300 | 419億4052万 | -9.03% |
| 2025 |
| 12/30 | 1,591 | 1,623 | 1,586 | 1,590 | -0.93% | 41,000 | 435億5677万 | -5.92% |
| 12/29 | 1,588 | 1,612 | 1,580 | 1,605 | -4.52% | 263,500 | 439億6769万 | -5.2% |
| 12/26 | 1,683 | 1,696 | 1,680 | 1,681 | +0.06% | 138,500 | 460億4965万 | -0.94% |
| 12/25 | 1,702 | 1,705 | 1,680 | 1,680 | -1.29% | 62,900 | 460億2225万 | -1.06% |
| 12/24 | 1,704 | 1,717 | 1,695 | 1,702 | -0.12% | 67,400 | 466億2492万 | +0.29% |
| 12/23 | 1,694 | 1,708 | 1,694 | 1,704 | +0.06% | 47,700 | 466億7971万 | +0.47% |
| 12/22 | 1,710 | 1,713 | 1,697 | 1,703 | +0.12% | 49,800 | 466億5232万 | +0.35% |
| 12/19 | 1,683 | 1,704 | 1,683 | 1,701 | +1.07% | 49,100 | 465億9753万 | -0.12% |
| 12/18 | 1,680 | 1,690 | 1,679 | 1,683 | +0.18% | 27,200 | 461億443万 | -1.23% |
| 12/17 | 1,685 | 1,686 | 1,674 | 1,680 | +0.3% | 35,200 | 460億2225万 | -1.58% |
| 12/16 | 1,697 | 1,697 | 1,675 | 1,675 | -1.3% | 47,500 | 458億8528万 | -2.05% |
| 12/15 | 1,701 | 1,716 | 1,694 | 1,697 | -0.29% | 50,000 | 464億8795万 | -0.93% |
| 12/12 | 1,748 | 1,749 | 1,700 | 1,702 | -0.76% | 53,300 | 466億2492万 | -0.7% |
| 12/11 | 1,730 | 1,742 | 1,715 | 1,715 | -0.58% | 33,400 | 469億8105万 | +0.06% |
| 12/10 | 1,747 | 1,747 | 1,718 | 1,725 | -0.46% | 42,000 | 472億5499万 | +0.7% |
| 12/09 | 1,730 | 1,735 | 1,722 | 1,733 | -0.4% | 16,000 | 474億7414万 | +1.11% |
| 12/08 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/08 | 1,750 | 1,753 | 1,731 | 1,740 | -0.57% | 34,800 | 476億6590万 | +1.64% |
| 12/05 | 1,700 | 1,760 | 1,700 | 1,750 | +2.94% | 89,600 | 479億3985万 | +2.34% |
| 12/04 | 1,700 | 1,703 | 1,679 | 1,700 | +1.07% | 45,000 | 465億7014万 | -0.35% |
| 12/03 | 1,690 | 1,692 | 1,671 | 1,682 | +0.24% | 42,000 | 460億7704万 | -1.41% |
| 12/03 | （空売り報告）Arrowstreet Capital, Limited Partnership 136,467株（0.49%）-0.09%義務消失 |
| 12/02 | 1,656 | 1,683 | 1,656 | 1,678 | +1.15% | 36,100 | 459億6746万 | -1.76% |
| 12/01 | 1,680 | 1,680 | 1,659 | 1,659 | -0.72% | 30,800 | 454億4697万 | -2.93% |
| 11/28 | 1,682 | 1,694 | 1,671 | 1,671 | -0.95% | 29,400 | 457億7570万 | -2.34% |
| 11/27 | 1,714 | 1,714 | 1,677 | 1,687 | -1.35% | 37,300 | 462億1401万 | -1.46% |
| 11/26 | 1,662 | 1,710 | 1,662 | 1,710 | +2.95% | 48,100 | 468億4408万 | -0.18% |
| 11/25 | 1,713 | 1,716 | 1,661 | 1,661 | -3.04% | 42,400 | 455億176万 | -2.98% |
| 11/21 | 1,682 | 1,714 | 1,675 | 1,713 | +1.18% | 47,400 | 469億2626万 | -0.06% |
| 11/20 | 1,672 | 1,694 | 1,664 | 1,693 | +1.93% | 36,900 | 463億7838万 | -1.11% |
| 11/20 | （空売り報告）Arrowstreet Capital, Limited Partnership 159,167株（0.58%）新規 |
| 11/19 | 1,677 | 1,679 | 1,661 | 1,661 | -1.01% | 32,400 | 455億176万 | -2.92% |
| 11/18 | 1,714 | 1,715 | 1,676 | 1,678 | -2.72% | 49,000 | 459億6746万 | -1.93% |
| 11/17 | 1,820 | 1,841 | 1,710 | 1,725 | -7.16% | 161,100 | 472億5499万 | +0.94% |
| 11/14 | 1,818 | 1,899 | 1,814 | 1,858 | +7.4% | 169,800 | 508億9842万 | +8.91% |
| 11/13 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | （IR情報）16:00 組織変更及び役員担当変更並びに人事異動に関するお知らせ |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | 1,736 | 1,750 | 1,718 | 1,730 | -0.86% | 36,800 | 473億9196万 | +1.94% |
| 11/12 | 1,755 | 1,765 | 1,743 | 1,745 | -0.46% | 34,700 | 478億287万 | +3.07% |
| 11/11 | 1,761 | 1,761 | 1,741 | 1,753 | -0.34% | 40,600 | 480億2203万 | +3.85% |
| 11/10 | 1,750 | 1,764 | 1,729 | 1,759 | +1.74% | 52,200 | 481億8639万 | +4.58% |
| 11/07 | 1,702 | 1,729 | 1,702 | 1,729 | +1.59% | 25,700 | 473億6457万 | +3.22% |
| 11/06 | 1,714 | 1,718 | 1,702 | 1,702 | +0.41% | 31,500 | 466億2492万 | +1.92% |
| 11/05 | 1,723 | 1,727 | 1,693 | 1,695 | -2.25% | 59,500 | 464億3316万 | +1.8% |
| 11/04 | 1,718 | 1,765 | 1,700 | 1,734 | +2.54% | 80,100 | 475億154万 | +4.33% |
| 10/31 | 1,701 | 1,701 | 1,679 | 1,691 | +0.54% | 30,100 | 463億2359万 | +1.99% |
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。
