| 2026 |
| 03/06 | 655 | 675 | 655 | 671 | +2.76% | 34,600 | 90億3837万 | -4.55% |
| 03/05 | 663 | 675 | 647 | 653 | +4.82% | 57,100 | 87億9591万 | -7.64% |
| 03/04 | 659 | 660 | 613 | 623 | -5.61% | 144,400 | 83億9181万 | -12.38% |
| 03/03 | 709 | 716 | 660 | 660 | -6.38% | 69,800 | 88億9020万 | -7.95% |
| 03/02 | 709 | 760 | 701 | 705 | +0.86% | 140,300 | 94億9635万 | -2.49% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,756株（0.6%）+0.1% |
| 02/27 | 677 | 719 | 660 | 699 | +3.86% | 106,000 | 94億1553万 | -3.98% |
| 02/26 | 698 | 698 | 667 | 673 | -2.75% | 63,800 | 90億6531万 | -8.06% |
| 02/25 | 690 | 710 | 682 | 692 | +1.76% | 43,000 | 93億2124万 | -5.98% |
| 02/24 | 689 | 689 | 674 | 680 | -0.73% | 27,400 | 91億5960万 | -8.23% |
| 02/20 | 674 | 690 | 674 | 685 | +0.59% | 18,800 | 92億2695万 | -8.05% |
| 02/19 | 687 | 700 | 673 | 681 | -0.87% | 21,700 | 91億7307万 | -8.84% |
| 02/18 | 702 | 707 | 686 | 687 | -2.14% | 27,400 | 92億5389万 | -8.28% |
| 02/17 | （IR情報）15:30 第17期定時株主総会継続会の開催方針に関するお知らせ |
| 02/17 | 704 | 716 | 694 | 702 | +0.72% | 41,400 | 94億5594万 | -6.52% |
| 02/16 | 661 | 697 | 655 | 697 | +5.77% | 41,600 | 93億8859万 | -7.19% |
| 02/13 | 670 | 670 | 653 | 659 | -2.66% | 43,000 | 88億7673万 | -12.25% |
| 02/12 | 669 | 683 | 666 | 677 | +0.45% | 44,500 | 91億1919万 | -10.21% |
| 02/10 | 668 | 677 | 656 | 674 | -0.15% | 101,400 | 90億7878万 | -10.73% |
| 02/09 | （IR情報）17:00 特別調査委員会設置に関するお知らせ |
| 02/09 | 684 | 695 | 658 | 675 | +1.35% | 133,200 | 90億9225万 | -10.6% |
| 02/06 | 795 | 795 | 650 | 666 | -16.23% | 479,200 | 89億7102万 | -11.79% |
| 02/06 | （IR情報）9:00 2025年12月期決算発表の延期に関するお知らせ |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,256株（0.5%）再IN |
| 02/05 | 774 | 800 | 771 | 795 | +1.92% | 58,300 | 107億865万 | +5.3% |
| 02/04 | 805 | 805 | 772 | 780 | -3.82% | 57,300 | 105億660万 | +4.14% |
| 02/03 | 819 | 819 | 788 | 811 | +2.14% | 82,400 | 109億2417万 | +8.86% |
| 02/02 | 788 | 821 | 778 | 794 | +4.34% | 92,400 | 106億9518万 | +7.44% |
| 01/30 | （IR情報）15:30 2025年12月期通期連結業績予想の修正に関するお知らせ |
| 01/30 | 780 | 780 | 752 | 761 | -1.81% | 27,800 | 102億5067万 | +3.82% |
| 01/29 | 775 | 775 | 752 | 775 | +1.97% | 27,100 | 104億3925万 | +6.46% |
| 01/28 | 760 | 765 | 752 | 760 | -0.65% | 30,000 | 102億3720万 | +5.12% |
| 01/27 | 773 | 773 | 755 | 765 | -1.29% | 31,800 | 103億455万 | +6.4% |
| 01/26 | 806 | 808 | 767 | 775 | -2.76% | 62,800 | 104億3925万 | +8.39% |
| 01/23 | 831 | 831 | 795 | 797 | -4.21% | 62,400 | 107億3559万 | +12.25% |
| 01/22 | 827 | 876 | 818 | 832 | +4.39% | 230,800 | 112億704万 | +18.01% |
| 01/21 | 750 | 810 | 750 | 797 | +2.71% | 93,900 | 107億3559万 | +13.86% |
| 01/20 | 830 | 830 | 776 | 776 | -4.55% | 93,500 | 104億5272万 | +11.65% |
| 01/19 | 818 | 827 | 790 | 813 | +1.25% | 126,900 | 109億5111万 | +17.49% |
| 01/16 | 739 | 812 | 739 | 803 | +9.25% | 229,200 | 108億1641万 | +16.72% |
| 01/15 | 710 | 735 | 705 | 735 | +2.51% | 43,600 | 99億45万 | +7.46% |
| 01/14 | 731 | 731 | 715 | 717 | -2.32% | 43,200 | 96億5799万 | +5.13% |
| 01/13 | 719 | 735 | 709 | 734 | +4.26% | 55,100 | 98億8698万 | +7.62% |
| 01/09 | 711 | 718 | 692 | 704 | -0.85% | 26,700 | 94億8288万 | +3.38% |
| 01/08 | 710 | 731 | 708 | 710 | -0.7% | 64,100 | 95億6370万 | +4.26% |
| 01/07 | 707 | 715 | 699 | 715 | +1.27% | 33,100 | 96億3105万 | +4.99% |
| 01/06 | 689 | 706 | 689 | 706 | +2.47% | 36,100 | 95億982万 | +3.52% |
| 01/05 | 672 | 691 | 666 | 689 | +4.71% | 53,500 | 92億8083万 | +1.03% |
| 2025 |
| 12/30 | 668 | 671 | 650 | 658 | -1.2% | 34,600 | 88億6326万 | -3.8% |
| 12/29 | 650 | 670 | 649 | 666 | +2.46% | 69,600 | 89億7102万 | -2.77% |
| 12/26 | （IR情報）15:30 (経過開示)補助金交付決定変更に関するお知らせ |
| 12/26 | 674 | 675 | 650 | 650 | -3.56% | 81,600 | 87億5550万 | -5.25% |
| 12/25 | 666 | 675 | 663 | 674 | +2.59% | 69,000 | 90億7878万 | -2.03% |
| 12/24 | 652 | 676 | 652 | 657 | +0.77% | 77,400 | 88億4979万 | -4.64% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 60,200株（0.44%）-0.14%義務消失 |
| 12/23 | 646 | 667 | 646 | 652 | +0.62% | 56,200 | 87億8244万 | -5.64% |
| 12/22 | 659 | 668 | 648 | 648 | +0.31% | 65,900 | 87億2856万 | -6.49% |
| 12/19 | 658 | 663 | 646 | 646 | -1.52% | 60,100 | 87億162万 | -7.32% |
| 12/18 | 652 | 663 | 650 | 656 | -0.3% | 30,800 | 88億3632万 | -6.55% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 78,400株（0.58%）-0.07% |
| 12/17 | 661 | 669 | 647 | 658 | -0.45% | 52,400 | 88億6326万 | -6.93% |
| 12/16 | 675 | 678 | 661 | 661 | -2.79% | 57,400 | 89億367万 | -7.16% |
| 12/15 | 682 | 687 | 678 | 680 | -0.58% | 23,500 | 91億5960万 | -5.16% |
| 12/12 | 694 | 696 | 678 | 684 | -0.15% | 71,700 | 92億1348万 | -5.39% |
| 12/11 | 700 | 704 | 684 | 685 | -2.14% | 29,400 | 92億2695万 | -6.04% |
| 12/10 | 700 | 710 | 697 | 700 | -0.57% | 25,700 | 94億2900万 | -4.76% |
| 12/09 | 713 | 713 | 696 | 704 | -0.71% | 14,500 | 94億8288万 | -5.12% |
| 12/08 | 697 | 709 | 690 | 709 | +1.43% | 32,800 | 95億5023万 | -5.21% |
| 12/05 | 700 | 706 | 695 | 699 | -0.57% | 32,100 | 94億1553万 | -7.05% |
| 12/04 | 700 | 710 | 700 | 703 | +0.43% | 25,800 | 94億6941万 | -7.13% |
| 12/03 | 702 | 712 | 700 | 700 | -0.71% | 13,600 | 94億2900万 | -8.14% |
| 12/02 | 728 | 728 | 704 | 705 | -2.49% | 28,600 | 94億9635万 | -8.2% |
| 12/01 | 730 | 730 | 717 | 723 | -0.96% | 18,300 | 97億3881万 | -6.47% |
| 11/28 | 722 | 733 | 717 | 730 | +1.25% | 17,700 | 98億3310万 | -6.17% |
| 11/27 | 715 | 724 | 712 | 721 | +0.28% | 27,800 | 97億1187万 | -7.92% |
| 11/26 | 695 | 725 | 695 | 719 | +3.9% | 41,600 | 96億8493万 | -8.76% |
| 11/25 | 710 | 712 | 692 | 692 | +0.14% | 30,200 | 93億2124万 | -12.74% |
| 11/21 | 714 | 714 | 690 | 691 | -2.68% | 24,300 | 93億777万 | -13.52% |
| 11/20 | 715 | 725 | 706 | 710 | +2.45% | 26,100 | 95億6370万 | -11.91% |
| 11/19 | 700 | 705 | 686 | 693 | -1% | 50,300 | 93億3471万 | -14.55% |
| 11/18 | （IR情報）15:30 韓国支社設立及び当社連結子会社からの事業譲受に関するお知らせ |
| 11/18 | 713 | 724 | 698 | 700 | -2.51% | 72,700 | 94億2900万 | -14.11% |
| 11/17 | 741 | 743 | 717 | 718 | -4.01% | 48,600 | 96億7146万 | -12.44% |
| 11/14 | 764 | 765 | 741 | 748 | -2.6% | 52,900 | 100億7556万 | -9.44% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 87,600株（0.65%）-0.13% |
| 11/13 | 784 | 787 | 766 | 768 | -1.54% | 33,200 | 103億4496万 | -7.58% |
| 11/12 | 778 | 787 | 774 | 780 | -0.38% | 41,600 | 105億660万 | -6.59% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 106,400株（0.78%）-0.02% |
| 11/11 | 786 | 798 | 761 | 783 | +1.56% | 68,900 | 105億4701万 | -6.79% |
| 11/10 | 786 | 813 | 762 | 771 | -7.22% | 130,100 | 103億8537万 | -8.54% |
| 11/07 | （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) |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/07 | 836 | 849 | 815 | 831 | -1.89% | 41,100 | 111億9357万 | -1.89% |
| 11/06 | 840 | 869 | 830 | 847 | +2.17% | 52,400 | 114億909万 | 0% |
| 11/05 | 848 | 850 | 804 | 829 | -4.49% | 72,300 | 111億6663万 | -2.24% |
| 11/04 | 857 | 899 | 857 | 868 | +1.4% | 121,600 | 116億9196万 | +2.12% |
| 10/31 | 826 | 856 | 826 | 856 | +4.01% | 49,300 | 115億3032万 | +0.71% |
| 10/30 | 816 | 830 | 812 | 823 | +0.49% | 35,200 | 110億8581万 | -3.18% |
| 10/29 | 829 | 831 | 815 | 819 | -0.73% | 30,900 | 110億3193万 | -3.99% |
| 10/28 | 845 | 846 | 822 | 825 | -2.94% | 36,000 | 111億1275万 | -4.18% |
| 10/27 | 850 | 865 | 850 | 850 | +0.95% | 37,800 | 114億4950万 | -2.19% |
| 10/24 | 843 | 849 | 834 | 842 | +0.48% | 23,200 | 113億4174万 | -3.88% |
| 10/23 | 836 | 844 | 825 | 838 | -1.53% | 31,900 | 112億8786万 | -5.31% |
| 10/22 | 842 | 859 | 837 | 851 | +0.83% | 39,000 | 114億6297万 | -4.7% |
| 10/21 | 852 | 867 | 844 | 844 | -1.4% | 56,500 | 113億6868万 | -6.22% |
| 10/20 | 849 | 858 | 845 | 856 | +2.64% | 36,700 | 115億3032万 | -5.73% |
| 10/17 | 867 | 868 | 833 | 834 | -3.58% | 31,400 | 112億3398万 | -9.15% |
| 10/16 | 830 | 870 | 830 | 865 | +3.59% | 83,200 | 116億5155万 | -6.99% |
| 10/15 | 800 | 841 | 800 | 835 | +5.03% | 55,300 | 112億4745万 | -10.7% |
| 10/14 | 821 | 831 | 792 | 795 | -4.45% | 92,200 | 107億865万 | -14.97% |
| 10/10 | 872 | 872 | 832 | 832 | -4.48% | 60,700 | 112億704万 | -10.83% |
| 10/09 | 848 | 883 | 843 | 871 | +2.47% | 123,300 | 117億3237万 | -6.24% |
| 10/08 | 866 | 875 | 849 | 850 | -2.3% | 52,900 | 114億4950万 | -7.91% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 67,000株（0.49%）-0.07%義務消失 |
| 10/07 | 913 | 913 | 870 | 870 | -3.65% | 86,700 | 117億1890万 | -5.13% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 76,000株（0.56%）-0.13% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 108,100株（0.8%）+0.06% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 93,500株（0.69%）-0.02% |
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。
