| 2026 |
| 06/03 | 3,445 | 3,475 | 3,350 | 3,400 | +0.15% | 2,500 | 56億3380万 | +9.18% |
| 06/02 | 3,360 | 3,395 | 3,220 | 3,395 | +3.19% | 2,600 | 56億2551万 | +9.73% |
| 06/01 | （IR情報）15:30 当社執行役員及び従業員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 06/01 | 3,340 | 3,450 | 3,280 | 3,290 | +5.11% | 8,600 | 54億5153万 | +7.17% |
| 05/29 | 3,140 | 3,145 | 3,130 | 3,130 | -0.32% | 2,600 | 51億8641万 | +2.72% |
| 05/28 | 3,240 | 3,240 | 3,140 | 3,140 | -5.14% | 1,400 | 52億298万 | +3.63% |
| 05/27 | 3,300 | 3,440 | 3,300 | 3,310 | +0.3% | 3,400 | 54億8467万 | +9.86% |
| 05/26 | 3,185 | 3,300 | 3,170 | 3,300 | +6.11% | 3,800 | 54億6810万 | +10.44% |
| 05/25 | 3,175 | 3,180 | 3,110 | 3,110 | -2.05% | 800 | 51億5327万 | +4.93% |
| 05/22 | 3,085 | 3,175 | 3,085 | 3,175 | +5.31% | 1,600 | 52億6097万 | +7.74% |
| 05/21 | 2,925 | 3,070 | 2,925 | 3,015 | +3.36% | 1,300 | 49億9585万 | +3.01% |
| 05/20 | 2,924 | 2,924 | 2,853 | 2,917 | -0.55% | 1,400 | 48億3346万 | +0.1% |
| 05/19 | 2,997 | 3,000 | 2,933 | 2,933 | -3.04% | 1,600 | 48億5998万 | +0.93% |
| 05/18 | 3,115 | 3,130 | 3,025 | 3,025 | -2.89% | 1,300 | 50億1242万 | +4.42% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 3,270 | 3,270 | 3,105 | 3,115 | -4.74% | 1,000 | 51億6155万 | +8.01% |
| 05/14 | 3,280 | 3,280 | 3,250 | 3,270 | +1.4% | 700 | 54億1839万 | +14.06% |
| 05/13 | 3,140 | 3,295 | 3,135 | 3,225 | +4.03% | 2,700 | 53億4382万 | +13.4% |
| 05/12 | 3,060 | 3,100 | 3,000 | 3,100 | +2.31% | 3,500 | 51億3670万 | +9.85% |
| 05/11 | 3,045 | 3,060 | 3,025 | 3,030 | 0% | 700 | 50億2071万 | +8.02% |
| 05/08 | 3,020 | 3,030 | 3,020 | 3,030 | +1.3% | 400 | 50億2071万 | +8.56% |
| 05/07 | 3,010 | 3,010 | 2,972 | 2,991 | -0.27% | 1,700 | 49億5608万 | +7.67% |
| 05/01 | 3,015 | 3,015 | 2,971 | 2,999 | -0.2% | 400 | 49億6934万 | +8.5% |
| 04/30 | 2,970 | 3,005 | 2,970 | 3,005 | +0.17% | 300 | 49億7928万 | +9.15% |
| 04/28 | 3,030 | 3,095 | 2,983 | 3,000 | -0.66% | 1,900 | 49億7100万 | +9.45% |
| 04/27 | 2,977 | 3,020 | 2,971 | 3,020 | +2.9% | 1,900 | 50億414万 | +10.58% |
| 04/24 | （IR情報）15:30 当社取締役及び監査役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 04/24 | 2,878 | 2,935 | 2,878 | 2,935 | +1.42% | 500 | 48億6329万 | +7.94% |
| 04/23 | 2,800 | 2,950 | 2,800 | 2,894 | +3.36% | 3,700 | 47億9535万 | +6.83% |
| 04/22 | 2,703 | 2,800 | 2,703 | 2,800 | +3.59% | 3,100 | 46億3960万 | +3.63% |
| 04/21 | 2,705 | 2,705 | 2,703 | 2,703 | -0.11% | 200 | 44億7887万 | +0.26% |
| 04/20 | 2,703 | 2,710 | 2,703 | 2,706 | 0% | 400 | 44億8384万 | +0.41% |
| 04/17 | 2,705 | 2,706 | 2,705 | 2,706 | 0% | 400 | 44億8384万 | +0.37% |
| 04/16 | 2,694 | 2,729 | 2,694 | 2,706 | +0.71% | 300 | 44億8384万 | +0.52% |
| 04/15 | 2,740 | 2,740 | 2,687 | 2,687 | +0.26% | 600 | 44億5235万 | -0.15% |
| 04/14 | 2,682 | 2,682 | 2,680 | 2,680 | 0% | 300 | 44億4076万 | -0.41% |
| 04/13 | 2,705 | 2,705 | 2,680 | 2,680 | -0.92% | 2,100 | 44億4076万 | -0.52% |
| 04/10 | 2,700 | 2,721 | 2,700 | 2,705 | +0.19% | 4,800 | 44億8218万 | +0.37% |
| 04/09 | 2,717 | 2,717 | 2,700 | 2,700 | -0.11% | 300 | 44億7390万 | +0.19% |
| 04/08 | 2,704 | 2,704 | 2,703 | 2,703 | +0.07% | 200 | 44億7887万 | +0.3% |
| 04/07 | 2,701 | 2,701 | 2,701 | 2,701 | 0% | 100 | 44億7555万 | +0.26% |
| 04/06 | 2,700 | 2,743 | 2,700 | 2,701 | +0.67% | 700 | 44億7555万 | +0.33% |
| 04/03 | 2,684 | 2,684 | 2,683 | 2,683 | -0.07% | 200 | 44億4573万 | -0.19% |
| 04/02 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 45,700 | 44億4904万 | +0.07% |
| 03/31 | 2,685 | 2,685 | 2,685 | 2,685 | +0.37% | 500 | 44億4904万 | +0.34% |
| 03/27 | （IR情報）15:30 当社執行役員及び従業員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 03/27 | （IR情報）15:30 当社取締役及び監査役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 03/25 | 2,675 | 2,675 | 2,675 | 2,675 | -0.93% | 300 | 44億3247万 | +0.19% |
| 03/24 | 2,658 | 2,700 | 2,658 | 2,700 | +1.89% | 1,600 | 44億7390万 | +1.28% |
| 03/23 | 2,700 | 2,700 | 2,650 | 2,650 | -2.21% | 1,500 | 43億9105万 | -0.3% |
| 03/19 | 2,712 | 2,712 | 2,703 | 2,710 | -0.11% | 1,000 | 44億9047万 | +2.19% |
| 03/18 | 2,747 | 2,749 | 2,713 | 2,713 | -0.95% | 400 | 44億9544万 | +2.69% |
| 03/17 | 2,748 | 2,748 | 2,739 | 2,739 | 0% | 200 | 45億3852万 | +4.03% |
| 03/16 | 2,674 | 2,739 | 2,674 | 2,739 | +2.78% | 1,500 | 45億3852万 | +4.42% |
| 03/13 | 2,715 | 2,715 | 2,665 | 2,665 | -1.88% | 2,200 | 44億1590万 | +1.95% |
| 03/11 | 2,644 | 2,750 | 2,644 | 2,716 | +2.37% | 900 | 45億41万 | +4.18% |
| 03/10 | （IR情報）15:00 (訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/10 | （IR情報）15:00 (訂正)「2024年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/09 | 2,685 | 2,685 | 2,653 | 2,653 | -1.19% | 800 | 43億9602万 | +2.12% |
| 03/06 | 2,745 | 2,750 | 2,685 | 2,685 | -2.01% | 1,300 | 44億4904万 | +3.59% |
| 03/05 | 2,645 | 2,743 | 2,645 | 2,740 | +5.26% | 1,200 | 45億4018万 | +5.96% |
| 03/04 | 2,731 | 2,731 | 2,603 | 2,603 | -2.91% | 1,800 | 43億1317万 | +1.05% |
| 03/03 | 2,671 | 2,709 | 2,653 | 2,681 | +0.22% | 2,500 | 44億4241万 | +4.16% |
| 03/02 | 2,724 | 2,724 | 2,663 | 2,675 | -3.43% | 800 | 44億3247万 | +4.17% |
| 02/27 | 2,710 | 2,770 | 2,710 | 2,770 | +2.21% | 10,800 | 45億8989万 | +8.12% |
| 02/26 | 2,700 | 2,710 | 2,700 | 2,710 | +0.82% | 1,800 | 44億9047万 | +6.11% |
| 02/25 | 2,766 | 2,780 | 2,614 | 2,688 | -1.03% | 1,500 | 44億5401万 | +5.58% |
| 02/24 | 2,680 | 2,760 | 2,680 | 2,716 | +1.57% | 800 | 45億41万 | +7.06% |
| 02/20 | 2,643 | 2,674 | 2,630 | 2,674 | +0.79% | 1,600 | 44億3081万 | +5.94% |
| 02/19 | 2,600 | 2,670 | 2,600 | 2,653 | +2.04% | 1,800 | 43億9602万 | +5.61% |
| 02/18 | 2,547 | 2,600 | 2,546 | 2,600 | +1.76% | 2,700 | 43億820万 | +4% |
| 02/17 | 2,549 | 2,555 | 2,531 | 2,555 | +2.24% | 1,200 | 42億3363万 | +2.57% |
| 02/16 | 2,574 | 2,574 | 2,499 | 2,499 | -1.46% | 2,100 | 41億4084万 | +0.64% |
| 02/13 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,568 | 2,570 | 2,536 | 2,536 | -1.25% | 1,000 | 42億215万 | +2.38% |
| 02/12 | 2,568 | 2,568 | 2,568 | 2,568 | +1.9% | 100 | 42億5517万 | +3.93% |
| 02/06 | 2,480 | 2,520 | 2,480 | 2,520 | +1.61% | 600 | 41億7564万 | +2.36% |
| 02/04 | 2,474 | 2,480 | 2,474 | 2,480 | 0% | 200 | 41億936万 | +0.98% |
| 02/03 | 2,485 | 2,486 | 2,480 | 2,480 | -0.2% | 1,000 | 41億936万 | +1.18% |
| 02/02 | 2,486 | 2,488 | 2,485 | 2,485 | -0.24% | 600 | 41億1764万 | +1.51% |
| 01/30 | 2,493 | 2,493 | 2,491 | 2,491 | -0.16% | 200 | 41億2758万 | +1.96% |
| 01/29 | 2,501 | 2,501 | 2,486 | 2,495 | -0.24% | 1,300 | 41億3421万 | +2.42% |
| 01/28 | 2,500 | 2,501 | 2,500 | 2,501 | -0.08% | 600 | 41億4415万 | +2.96% |
| 01/27 | 2,506 | 2,506 | 2,503 | 2,503 | -0.04% | 300 | 41億4747万 | +3.26% |
| 01/26 | 2,514 | 2,514 | 2,504 | 2,504 | -0.56% | 300 | 41億4912万 | +3.51% |
| 01/23 | 2,513 | 2,518 | 2,505 | 2,518 | +1.08% | 900 | 41億7232万 | +4.31% |
| 01/22 | 2,553 | 2,553 | 2,460 | 2,491 | -3% | 1,200 | 41億2758万 | +3.45% |
| 01/21 | 2,513 | 2,568 | 2,505 | 2,568 | +1.5% | 1,000 | 42億5517万 | +6.91% |
| 01/20 | 2,558 | 2,558 | 2,520 | 2,530 | +0.76% | 700 | 41億9221万 | +5.73% |
| 01/19 | 2,572 | 2,572 | 2,511 | 2,511 | -2.37% | 1,300 | 41億6072万 | +5.24% |
| 01/16 | 2,506 | 2,587 | 2,506 | 2,572 | +2.63% | 2,300 | 42億6180万 | +8.07% |
| 01/15 | 2,478 | 2,550 | 2,478 | 2,506 | +1.87% | 4,300 | 41億5244万 | +5.65% |
| 01/14 | 2,450 | 2,460 | 2,426 | 2,460 | +2.12% | 800 | 40億7622万 | +4.02% |
| 01/13 | 2,371 | 2,434 | 2,371 | 2,409 | +1.65% | 2,700 | 39億9171万 | +2.08% |
| 01/09 | 2,352 | 2,370 | 2,352 | 2,370 | +0.81% | 1,100 | 39億2709万 | +0.55% |
| 01/08 | 2,349 | 2,351 | 2,349 | 2,351 | -1.18% | 700 | 38億9560万 | -0.17% |
| 01/07 | 2,370 | 2,379 | 2,345 | 2,379 | +1.45% | 800 | 39億4200万 | +1.1% |
| 01/06 | 2,336 | 2,379 | 2,336 | 2,345 | -0.76% | 57,100 | 38億8566万 | -0.3% |
| 01/05 | 2,327 | 2,363 | 2,327 | 2,363 | -0.46% | 300 | 39億1549万 | +0.47% |
| 2025 |
| 12/29 | 2,376 | 2,399 | 2,374 | 2,374 | +0.98% | 600 | 39億3371万 | +0.89% |
| 12/26 | 2,351 | 2,351 | 2,350 | 2,351 | 0% | 500 | 38億9560万 | +0.09% |
| 12/25 | 2,355 | 2,375 | 2,336 | 2,351 | -0.38% | 1,200 | 38億9560万 | +0.17% |
| 12/24 | 2,361 | 2,390 | 2,360 | 2,360 | -1.67% | 900 | 39億1052万 | +0.55% |
| 12/23 | 2,379 | 2,400 | 2,335 | 2,400 | +0.84% | 2,300 | 39億7680万 | +2.21% |
| 12/22 | 2,325 | 2,380 | 2,320 | 2,380 | +2.85% | 1,200 | 39億4366万 | +1.45% |
| 12/19 | 2,345 | 2,347 | 2,314 | 2,314 | -0.26% | 6,500 | 38億3429万 | -1.36% |
| 12/18 | 2,364 | 2,364 | 2,306 | 2,320 | -1.9% | 2,000 | 38億4424万 | -1.11% |
| 12/17 | 2,373 | 2,373 | 2,365 | 2,365 | -0.34% | 400 | 39億1880万 | +0.68% |
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。
