| 2026 |
| 08/21 | 3,275 | 3,275 | 3,205 | 3,210 | -1.98% | 800 | 53億1897万 | -1.59% |
| 08/20 | 3,165 | 3,275 | 3,165 | 3,275 | +3.8% | 1,700 | 54億2667万 | +0.37% |
| 08/19 | 3,205 | 3,295 | 3,155 | 3,155 | -2.47% | 2,600 | 52億2783万 | -3.31% |
| 08/18 | 3,340 | 3,340 | 3,235 | 3,235 | -3.29% | 4,000 | 53億6039万 | -1.13% |
| 08/17 | 3,435 | 3,435 | 3,325 | 3,345 | +0.3% | 5,400 | 55億4266万 | +2.14% |
| 08/14 | 3,450 | 3,450 | 3,280 | 3,335 | -4.44% | 17,100 | 55億2609万 | +1.74% |
| 08/13 | 4,130 | 4,155 | 3,485 | 3,490 | -0.29% | 75,200 | 57億8293万 | +6.24% |
| 08/12 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | （IR情報）15:30 第2四半期(中間期)連結業績予想数値と実績数値との差異および通期連結業績予想の修正並びに配当予想の修正(増配)に関するお知らせ |
| 08/12 | 3,325 | 3,540 | 3,325 | 3,500 | +5.26% | 5,200 | 57億9950万 | +6.48% |
| 08/10 | 3,330 | 3,330 | 3,280 | 3,325 | -0.15% | 700 | 55億952万 | +1.25% |
| 08/07 | 3,330 | 3,330 | 3,330 | 3,330 | +1.83% | 100 | 55億1781万 | +1% |
| 08/06 | 3,255 | 3,325 | 3,255 | 3,270 | +0.46% | 800 | 54億1839万 | -1.42% |
| 08/05 | 3,255 | 3,255 | 3,230 | 3,255 | +2.2% | 1,100 | 53億9353万 | -2.54% |
| 08/04 | 3,195 | 3,195 | 3,185 | 3,185 | 0% | 200 | 52億7754万 | -5.1% |
| 08/03 | 3,095 | 3,185 | 3,095 | 3,185 | +3.07% | 300 | 52億7754万 | -5.63% |
| 07/31 | 3,070 | 3,160 | 3,070 | 3,090 | +0.98% | 800 | 51億2013万 | -8.98% |
| 07/30 | 3,070 | 3,070 | 3,060 | 3,060 | -1.77% | 600 | 50億7042万 | -10.63% |
| 07/29 | 3,180 | 3,180 | 3,105 | 3,115 | -2.81% | 600 | 51億6155万 | -9.66% |
| 07/28 | 3,350 | 3,350 | 3,205 | 3,205 | -4.33% | 8,300 | 53億1068万 | -7.82% |
| 07/27 | 3,310 | 3,350 | 3,310 | 3,350 | -0.89% | 300 | 55億5095万 | -4.18% |
| 07/23 | 3,430 | 3,430 | 3,360 | 3,380 | +0.6% | 300 | 56億66万 | -3.57% |
| 07/22 | 3,235 | 3,360 | 3,235 | 3,360 | +6.16% | 500 | 55億6752万 | -4.19% |
| 07/21 | 3,135 | 3,165 | 3,130 | 3,165 | +0.96% | 800 | 52億4440万 | -9.7% |
| 07/17 | 3,305 | 3,305 | 2,960 | 3,135 | -5.71% | 4,400 | 51億9469万 | -10.71% |
| 07/16 | 3,265 | 3,330 | 3,265 | 3,325 | +1.99% | 1,300 | 55億952万 | -5.49% |
| 07/15 | 3,255 | 3,335 | 3,255 | 3,260 | +0.31% | 3,200 | 54億182万 | -7.31% |
| 07/14 | 3,265 | 3,265 | 3,250 | 3,250 | -0.76% | 700 | 53億8525万 | -7.57% |
| 07/13 | 3,340 | 3,370 | 3,275 | 3,275 | -2.67% | 800 | 54億2667万 | -6.91% |
| 07/10 | 3,350 | 3,485 | 3,350 | 3,365 | +1.2% | 1,400 | 55億7580万 | -4.29% |
| 07/09 | 3,340 | 3,340 | 3,325 | 3,325 | -2.49% | 1,100 | 55億952万 | -5.46% |
| 07/08 | 3,575 | 3,575 | 3,400 | 3,410 | -2.71% | 2,400 | 56億5037万 | -3.15% |
| 07/07 | 3,625 | 3,625 | 3,505 | 3,505 | -1.41% | 1,100 | 58億778万 | -0.45% |
| 07/06 | 3,420 | 3,595 | 3,420 | 3,555 | +3.95% | 1,100 | 58億9063万 | +1.11% |
| 07/03 | 3,500 | 3,500 | 3,250 | 3,420 | -6.3% | 13,800 | 56億6694万 | -2.45% |
| 07/02 | 3,820 | 3,820 | 3,650 | 3,650 | -4.95% | 1,600 | 60億4805万 | +4.46% |
| 07/01 | 3,880 | 3,885 | 3,710 | 3,840 | 0% | 1,800 | 63億6288万 | +10.54% |
| 06/30 | 3,700 | 3,840 | 3,700 | 3,840 | +5.21% | 1,200 | 63億6288万 | +11.24% |
| 06/29 | 3,700 | 3,700 | 3,650 | 3,650 | -0.14% | 700 | 60億4805万 | +6.38% |
| 06/26 | 3,680 | 3,680 | 3,645 | 3,655 | -0.81% | 1,400 | 60億5633万 | +7.22% |
| 06/25 | 3,920 | 3,920 | 3,685 | 3,685 | -3.28% | 2,700 | 61億604万 | +8.7% |
| 06/24 | 3,665 | 3,850 | 3,660 | 3,810 | +3.96% | 1,600 | 63億1317万 | +13.29% |
| 06/23 | 3,815 | 3,950 | 3,665 | 3,665 | -4.56% | 3,600 | 60億7290万 | +10.16% |
| 06/22 | 3,765 | 4,000 | 3,735 | 3,840 | +3.92% | 6,500 | 63億6288万 | +16.43% |
| 06/19 | 3,600 | 3,700 | 3,600 | 3,695 | +3.65% | 8,900 | 61億2261万 | +13.14% |
| 06/18 | 3,470 | 3,595 | 3,470 | 3,565 | +3.63% | 2,400 | 59億720万 | +9.96% |
| 06/17 | 3,345 | 3,440 | 3,345 | 3,440 | +3.93% | 1,500 | 57億8万 | +6.47% |
| 06/16 | 3,345 | 3,350 | 3,305 | 3,310 | 0% | 1,000 | 54億8467万 | +2.73% |
| 06/15 | 3,400 | 3,400 | 3,310 | 3,310 | +0.15% | 1,000 | 54億8467万 | +2.99% |
| 06/12 | 3,440 | 3,440 | 3,305 | 3,305 | +0.15% | 1,100 | 54億7638万 | +3.22% |
| 06/11 | 3,245 | 3,300 | 3,240 | 3,300 | +1.69% | 800 | 54億6810万 | +3.42% |
| 06/10 | 3,295 | 3,395 | 3,245 | 3,245 | -1.22% | 1,400 | 53億7696万 | +2.08% |
| 06/09 | 3,430 | 3,430 | 3,275 | 3,285 | +2.02% | 900 | 54億4324万 | +3.66% |
| 06/08 | 3,340 | 3,390 | 3,220 | 3,220 | -5.01% | 1,100 | 53億3554万 | +1.96% |
| 06/05 | 3,390 | 3,400 | 3,385 | 3,390 | -1.31% | 500 | 56億1723万 | +7.65% |
| 06/04 | 3,445 | 3,445 | 3,385 | 3,435 | +1.03% | 600 | 56億9179万 | +9.6% |
| 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 |
| 03/27 | （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 |
| 03/25 | 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% |
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。
