| 2026 |
| 03/06 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 03/06 | 713 | 719 | 686 | 713 | -2.06% | 339,200 | 213億28万 | +11.06% |
| 03/05 | 719 | 760 | 717 | 728 | +8.01% | 670,200 | 217億4840万 | +14.83% |
| 03/04 | 701 | 710 | 656 | 674 | -7.8% | 1,335,000 | 201億3519万 | +7.67% |
| 03/03 | 746 | 769 | 728 | 731 | -1.88% | 529,100 | 218億3802万 | +17.9% |
| 03/02 | 743 | 760 | 733 | 745 | -3.25% | 612,700 | 222億5626万 | +21.53% |
| 02/27 | 745 | 773 | 738 | 770 | +3.22% | 617,300 | 230億311万 | +27.27% |
| 02/26 | 731 | 792 | 727 | 746 | +3.9% | 1,651,900 | 222億8613万 | +25.38% |
| 02/25 | 719 | 726 | 708 | 718 | 0% | 627,700 | 214億4966万 | +22.53% |
| 02/24 | 680 | 726 | 674 | 718 | +10.46% | 1,291,700 | 214億4966万 | +24.22% |
| 02/20 | （IR情報）17:00 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/20 | （IR情報）17:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/20 | 661 | 669 | 646 | 650 | -2.26% | 394,800 | 194億1821万 | +14.04% |
| 02/19 | 671 | 675 | 655 | 665 | +0.3% | 432,700 | 198億6632万 | +17.7% |
| 02/18 | 667 | 671 | 660 | 663 | +0.45% | 281,200 | 198億658万 | +18.39% |
| 02/17 | 657 | 674 | 651 | 660 | +0.76% | 491,500 | 197億1695万 | +19.35% |
| 02/16 | 648 | 668 | 642 | 655 | +2.02% | 611,100 | 195億6758万 | +19.53% |
| 02/13 | （IR情報）12:00 プライム市場上場維持基準への適合に関するお知らせ |
| 02/13 | 745 | 745 | 631 | 642 | -5.59% | 2,172,700 | 191億7922万 | +18.67% |
| 02/12 | （IR情報）13:00 通期連結業績予想との差異に関するお知らせ |
| 02/12 | （IR情報）13:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 580 | 680 | 566 | 680 | +17.24% | 1,654,900 | 203億1444万 | +26.87% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 126,952株（0.42%）-0.37%義務消失 |
| 02/10 | 567 | 582 | 566 | 580 | +2.29% | 344,500 | 173億2702万 | +9.64% |
| 02/09 | 565 | 573 | 559 | 567 | +2.16% | 358,900 | 169億3865万 | +7.79% |
| 02/06 | 545 | 560 | 536 | 555 | +1.28% | 231,000 | 165億8016万 | +5.92% |
| 02/05 | 546 | 555 | 542 | 548 | -0.36% | 221,600 | 163億7105万 | +4.98% |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 236,052株（0.79%）-0.03% |
| 02/04 | 526 | 552 | 526 | 550 | +4.56% | 301,300 | 164億3079万 | +5.77% |
| 02/03 | 520 | 526 | 517 | 526 | +1.94% | 178,400 | 157億1381万 | +1.74% |
| 02/02 | 529 | 538 | 516 | 516 | -3.91% | 191,400 | 154億1507万 | 0% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 245,752株（0.82%）+0.06% |
| 01/30 | 519 | 537 | 514 | 537 | +4.47% | 195,400 | 160億4243万 | +4.27% |
| 01/29 | 520 | 523 | 512 | 514 | -1.15% | 192,400 | 153億5532万 | +0.19% |
| 01/28 | 525 | 526 | 520 | 520 | -1.89% | 91,200 | 155億3457万 | +1.36% |
| 01/27 | 521 | 532 | 516 | 530 | +1.53% | 175,500 | 158億3331万 | +3.72% |
| 01/26 | 539 | 539 | 522 | 522 | -4.92% | 261,200 | 155億9432万 | +2.55% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 227,152株（0.76%）+0.11% |
| 01/23 | 535 | 549 | 530 | 549 | +2.62% | 259,700 | 164億92万 | +8.07% |
| 01/22 | 520 | 537 | 519 | 535 | +3.48% | 193,200 | 159億8268万 | +5.94% |
| 01/21 | 515 | 526 | 507 | 517 | -1.15% | 136,200 | 154億4495万 | +2.99% |
| 01/20 | 522 | 528 | 515 | 523 | -0.19% | 135,600 | 156億2419万 | +4.6% |
| 01/19 | （IR情報）15:00 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 01/19 | 528 | 534 | 517 | 524 | -1.5% | 229,900 | 156億5406万 | +5.43% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 196,652株（0.65%）+0.13% |
| 01/16 | 523 | 532 | 516 | 532 | +0.95% | 134,700 | 158億9306万 | +7.69% |
| 01/15 | 520 | 527 | 515 | 527 | +1.35% | 132,000 | 157億4369万 | +7.11% |
| 01/14 | 510 | 520 | 508 | 520 | +2.56% | 185,400 | 155億3457万 | +6.34% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 156,652株（0.52%）再IN |
| 01/13 | 519 | 522 | 507 | 507 | -0.98% | 136,700 | 151億4620万 | +4.11% |
| 01/09 | 501 | 514 | 501 | 512 | +2.2% | 124,200 | 152億9557万 | +5.57% |
| 01/08 | 504 | 509 | 501 | 501 | -0.79% | 119,700 | 149億6696万 | +3.94% |
| 01/07 | 503 | 512 | 500 | 505 | -0.79% | 228,200 | 150億8646万 | +5.65% |
| 01/06 | 515 | 521 | 506 | 509 | -1.17% | 209,700 | 152億595万 | +7.16% |
| 01/05 | 503 | 524 | 503 | 515 | +2.79% | 258,200 | 153億8520万 | +9.11% |
| 2025 |
| 12/30 | 502 | 507 | 496 | 501 | +0.2% | 123,300 | 149億6696万 | +7.05% |
| 12/29 | 492 | 500 | 487 | 500 | +0.6% | 144,600 | 149億3708万 | +7.53% |
| 12/26 | 493 | 502 | 493 | 497 | +0.81% | 164,700 | 148億4746万 | +7.34% |
| 12/25 | 484 | 497 | 484 | 493 | +2.28% | 97,600 | 147億2797万 | +6.94% |
| 12/24 | 493 | 493 | 481 | 482 | -2.23% | 129,100 | 143億9935万 | +5.01% |
| 12/23 | 503 | 504 | 487 | 493 | -2.76% | 284,200 | 147億2797万 | +7.64% |
| 12/22 | 499 | 511 | 499 | 507 | +2.84% | 276,000 | 151億4620万 | +10.7% |
| 12/19 | 486 | 493 | 483 | 493 | +1.44% | 157,300 | 147億2797万 | +7.88% |
| 12/18 | 485 | 489 | 481 | 486 | +0.21% | 114,400 | 145億1885万 | +6.58% |
| 12/17 | 485 | 490 | 480 | 485 | +0.41% | 93,900 | 144億8897万 | +6.59% |
| 12/16 | 478 | 491 | 478 | 483 | +2.11% | 289,700 | 144億2922万 | +6.39% |
| 12/15 | 460 | 473 | 457 | 473 | +2.83% | 141,200 | 141億3048万 | +4.42% |
| 12/12 | 463 | 467 | 456 | 460 | 0% | 103,200 | 137億4212万 | +1.77% |
| 12/11 | 466 | 467 | 453 | 460 | 0% | 141,000 | 137億4212万 | +2% |
| 12/10 | 463 | 467 | 456 | 460 | +0.22% | 93,700 | 137億4212万 | +2.22% |
| 12/09 | 460 | 465 | 450 | 459 | -0.22% | 150,100 | 137億1224万 | +2% |
| 12/08 | 453 | 463 | 448 | 460 | +1.32% | 83,600 | 137億4212万 | +2.45% |
| 12/05 | 466 | 468 | 452 | 454 | -2.99% | 175,200 | 135億6287万 | +1.34% |
| 12/04 | 459 | 473 | 455 | 468 | +2.41% | 185,200 | 139億8111万 | +4.7% |
| 12/03 | 444 | 462 | 440 | 457 | +3.16% | 357,700 | 136億5249万 | +2.47% |
| 12/02 | 414 | 449 | 411 | 443 | +8.05% | 475,500 | 132億3426万 | -0.67% |
| 12/01 | 430 | 430 | 410 | 410 | -5.31% | 208,300 | 122億4841万 | -8.28% |
| 11/28 | 419 | 433 | 417 | 433 | +3.34% | 144,300 | 129億3551万 | -3.35% |
| 11/27 | 425 | 426 | 416 | 419 | -1.41% | 160,000 | 125億1728万 | -6.68% |
| 11/26 | 422 | 428 | 420 | 425 | +0.95% | 123,700 | 126億9652万 | -5.56% |
| 11/25 | 444 | 445 | 420 | 421 | -5.82% | 231,900 | 125億7702万 | -6.65% |
| 11/21 | 447 | 452 | 442 | 447 | -0.22% | 124,600 | 133億5375万 | -1.11% |
| 11/20 | 451 | 456 | 446 | 448 | +1.13% | 278,100 | 133億8363万 | -0.88% |
| 11/19 | 470 | 471 | 442 | 443 | -5.74% | 243,700 | 132億3426万 | -1.77% |
| 11/18 | 480 | 480 | 462 | 470 | -2.49% | 154,900 | 140億4086万 | +4.21% |
| 11/17 | 493 | 493 | 476 | 482 | -2.43% | 171,500 | 143億9935万 | +7.35% |
| 11/14 | 473 | 505 | 468 | 494 | +6.24% | 420,300 | 147億5784万 | +10.27% |
| 11/13 | （IR情報）13:00 通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）13:00 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）13:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/13 | 455 | 472 | 437 | 465 | +1.53% | 404,600 | 138億9149万 | +4.49% |
| 11/12 | 455 | 462 | 454 | 458 | +0.44% | 91,700 | 136億8237万 | +3.39% |
| 11/11 | 455 | 456 | 445 | 456 | +0.88% | 85,400 | 136億2262万 | +3.17% |
| 11/10 | 448 | 452 | 444 | 452 | +0.89% | 49,000 | 135億312万 | +2.49% |
| 11/07 | 451 | 452 | 441 | 448 | -1.32% | 61,100 | 133億8363万 | +2.05% |
| 11/06 | 443 | 459 | 436 | 454 | +4.37% | 187,800 | 135億6287万 | +3.65% |
| 11/05 | 444 | 449 | 428 | 435 | -2.25% | 101,700 | 129億9526万 | -0.46% |
| 11/04 | 436 | 446 | 436 | 445 | +0.45% | 137,100 | 132億9400万 | +1.83% |
| 10/31 | （IR情報）15:00 株式会社PEGASUSとの資本業務提携の業務提携への移行及び保有する同社普通株式の売却に関するお知らせ |
| 10/31 | 442 | 448 | 433 | 443 | +2.07% | 198,000 | 132億3426万 | +1.37% |
| 10/30 | 432 | 439 | 431 | 434 | +0.7% | 104,800 | 129億6539万 | -0.46% |
| 10/29 | 440 | 441 | 430 | 431 | -2.49% | 145,300 | 128億7577万 | -1.15% |
| 10/28 | （IR情報）15:00 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 10/28 | （IR情報）15:00 合弁契約解消及び持分取得に関するお知らせ |
| 10/28 | 455 | 455 | 440 | 442 | -3.91% | 172,500 | 132億438万 | +1.61% |
| 10/27 | 458 | 463 | 455 | 460 | +1.1% | 180,200 | 137億4212万 | +5.99% |
| 10/24 | 450 | 457 | 448 | 455 | +2.02% | 93,200 | 135億9275万 | +5.08% |
| 10/23 | 450 | 450 | 444 | 446 | -0.67% | 46,000 | 133億2388万 | +3.48% |
| 10/22 | 443 | 449 | 442 | 449 | +0.9% | 51,400 | 134億1350万 | +4.18% |
| 10/21 | 447 | 450 | 443 | 445 | -1.11% | 160,200 | 132億9400万 | +3.49% |
| 10/20 | 447 | 450 | 445 | 450 | +2.51% | 94,900 | 134億4338万 | +4.65% |
| 10/17 | 447 | 447 | 438 | 439 | -1.35% | 78,300 | 131億1476万 | +2.09% |
| 10/16 | 439 | 446 | 438 | 445 | +0.91% | 83,400 | 132億9400万 | +3.49% |
| 10/15 | 426 | 442 | 426 | 441 | +3.76% | 91,400 | 131億7451万 | +2.56% |
| 10/14 | 428 | 438 | 424 | 425 | -2.52% | 144,900 | 126億9652万 | -1.39% |
| 10/10 | 437 | 442 | 429 | 436 | -1.8% | 142,700 | 130億2514万 | +1.16% |
| 10/09 | （IR情報）15:00 連結子会社の異動(株式譲渡)及び特別損失計上に関するお知らせ |
| 10/09 | （IR情報）15:00 合弁契約解消及び持分取得に関するお知らせ |
| 10/09 | （IR情報）15:00 製造拠点体制の合理化実施に関するお知らせ |
| 10/09 | 423 | 444 | 423 | 444 | +4.96% | 156,600 | 132億6413万 | +3.02% |
| 10/08 | 420 | 428 | 420 | 423 | -0.24% | 44,000 | 126億3677万 | -1.86% |
| 10/07 | 429 | 429 | 421 | 424 | -0.47% | 63,800 | 126億6665万 | -1.62% |
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。
