| 2026 |
| 06/22 | 13,390 | 14,960 | 13,390 | 14,560 | +14.29% | 279,400 | 1351億5320万 | +30.98% |
| 06/19 | 13,400 | 13,400 | 12,480 | 12,740 | -0.55% | 149,800 | 1182億5905万 | +15.9% |
| 06/18 | 11,890 | 13,600 | 11,890 | 12,810 | +7.2% | 275,700 | 1189億882万 | +16.88% |
| 06/17 | 11,890 | 12,550 | 11,650 | 11,950 | -3.4% | 178,800 | 1109億2587万 | +9.03% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 50,200株（0.54%）再IN |
| 06/16 | 11,340 | 12,620 | 10,910 | 12,370 | +15.18% | 352,700 | 1148億2452万 | +12.91% |
| 06/15 | （IR情報）15:30 2026年12月期5度の月次連結売上高(速報)に関するお知らせ |
| 06/15 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 06/15 | 10,550 | 10,740 | 10,110 | 10,740 | +10.38% | 145,700 | 996億9405万 | -1.79% |
| 06/12 | 9,550 | 9,970 | 9,530 | 9,730 | +6.92% | 110,300 | 903億1872万 | -11.25% |
| 06/11 | 8,820 | 9,210 | 8,510 | 9,100 | -1.73% | 93,400 | 844億7075万 | -17.54% |
| 06/10 | 9,190 | 9,540 | 9,090 | 9,260 | -2.42% | 90,800 | 859億5595万 | -16.75% |
| 06/09 | 9,670 | 9,750 | 9,290 | 9,490 | -0.32% | 115,200 | 880億9092万 | -14.98% |
| 06/08 | 9,700 | 9,850 | 9,380 | 9,520 | -11.44% | 139,000 | 883億6940万 | -14.92% |
| 06/05 | 10,480 | 10,820 | 10,110 | 10,750 | +1.32% | 70,900 | 997億8687万 | -4.1% |
| 06/04 | 10,690 | 10,950 | 10,580 | 10,610 | -2.48% | 47,400 | 984億8732万 | -5.17% |
| 06/03 | 11,170 | 11,670 | 10,850 | 10,880 | -0.91% | 79,500 | 1009億9360万 | -2.4% |
| 06/02 | 10,950 | 11,220 | 10,280 | 10,980 | -0.54% | 105,600 | 1019億2185万 | -0.97% |
| 06/01 | 11,150 | 11,350 | 10,840 | 11,040 | -2.82% | 95,500 | 1024億7880万 | -0.02% |
| 05/29 | 11,800 | 11,800 | 11,250 | 11,360 | -1.22% | 87,600 | 1054億4920万 | +3.43% |
| 05/28 | 11,620 | 11,750 | 11,060 | 11,500 | -3.52% | 99,600 | 1067億4875万 | +5.38% |
| 05/27 | 12,060 | 12,440 | 11,600 | 11,920 | +0.68% | 149,000 | 1106億4740万 | +9.92% |
| 05/26 | 11,830 | 11,940 | 11,350 | 11,840 | +0.08% | 123,900 | 1099億480万 | +9.85% |
| 05/25 | 11,400 | 11,850 | 11,280 | 11,830 | +9.03% | 187,800 | 1098億1197万 | +10.42% |
| 05/22 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の価額決定に関するお知らせ |
| 05/22 | 11,270 | 11,420 | 10,760 | 10,850 | 0% | 124,800 | 1007億1512万 | +1.65% |
| 05/21 | 10,820 | 11,100 | 10,470 | 10,850 | +3.73% | 149,500 | 1007億1512万 | +1.9% |
| 05/20 | 10,580 | 10,580 | 9,860 | 10,460 | -2.79% | 154,500 | 970億9495万 | -1.44% |
| 05/19 | （IR情報）15:30 連結子会社からの剰余金の配当に関するお知らせ |
| 05/19 | 11,600 | 11,770 | 10,470 | 10,760 | -6.19% | 206,700 | 998億7970万 | +1.73% |
| 05/18 | 13,120 | 13,280 | 11,200 | 11,470 | -3.78% | 301,300 | 1064億7027万 | +9.01% |
| 05/15 | （IR情報）15:30 2026年12月期4度の月次連結売上高(速報)に関するお知らせ |
| 05/15 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 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 | 12,950 | 13,150 | 11,610 | 11,920 | -7.02% | 207,900 | 1106億4740万 | +14.73% |
| 05/14 | 12,280 | 13,470 | 12,180 | 12,820 | +8.28% | 263,300 | 1190億165万 | +25.17% |
| 05/13 | 11,290 | 11,870 | 11,190 | 11,840 | -0.34% | 91,200 | 1099億480万 | +17.74% |
| 05/12 | 11,630 | 12,340 | 11,500 | 11,880 | +4.12% | 162,000 | 1102億7610万 | +19.96% |
| 05/11 | 12,400 | 12,400 | 11,360 | 11,410 | -1.04% | 175,400 | 1059億1332万 | +16.89% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期連結業績予想の修正に関するお知らせ |
| 05/08 | 11,100 | 11,600 | 11,000 | 11,530 | +2.04% | 90,500 | 1070億2722万 | +19.99% |
| 05/07 | 11,300 | 11,600 | 10,980 | 11,300 | +10.46% | 188,200 | 1048億9225万 | +19.44% |
| 05/01 | 10,220 | 10,290 | 10,060 | 10,230 | +0.39% | 56,700 | 949億5997万 | +9.6% |
| 04/30 | 10,060 | 10,440 | 10,060 | 10,190 | +1.49% | 85,700 | 945億8867万 | +10% |
| 04/28 | 10,060 | 10,280 | 9,910 | 10,040 | -1.38% | 75,700 | 931億9630万 | +8.94% |
| 04/27 | 10,050 | 10,340 | 9,710 | 10,180 | +6.04% | 167,700 | 944億9585万 | +11.24% |
| 04/24 | 9,420 | 9,740 | 9,420 | 9,600 | +2.02% | 51,800 | 891億1200万 | +5.93% |
| 04/23 | 9,960 | 10,010 | 9,320 | 9,410 | -4.08% | 102,900 | 873億4832万 | +4.25% |
| 04/22 | 9,510 | 9,820 | 9,510 | 9,810 | +2.4% | 77,100 | 910億6132万 | +8.82% |
| 04/21 | 9,700 | 9,850 | 9,440 | 9,580 | -0.31% | 86,000 | 889億2635万 | +6.87% |
| 04/20 | 9,860 | 9,870 | 9,590 | 9,610 | -1.54% | 76,500 | 892億482万 | +7.51% |
| 04/17 | 10,180 | 10,200 | 9,760 | 9,760 | -4.97% | 80,300 | 905億9720万 | +9.59% |
| 04/16 | 10,510 | 11,000 | 10,180 | 10,270 | +0.1% | 174,800 | 953億3127万 | +15.65% |
| 04/15 | （IR情報）15:30 2026年12月期3度の月次連結売上高(速報)に関するお知らせ |
| 04/15 | 11,010 | 11,020 | 10,150 | 10,260 | -5.26% | 156,600 | 952億3845万 | +16.06% |
| 04/14 | 10,640 | 11,060 | 10,590 | 10,830 | +6.28% | 207,800 | 1005億2947万 | +23.31% |
| 04/13 | 9,880 | 10,370 | 9,860 | 10,190 | +2.1% | 130,100 | 945億8867万 | +17.4% |
| 04/10 | 9,830 | 10,100 | 9,800 | 9,980 | +4.5% | 130,800 | 926億3935万 | +15.5% |
| 04/09 | 9,230 | 9,550 | 9,050 | 9,550 | +1.81% | 149,100 | 886億4787万 | +11.06% |
| 04/08 | 8,940 | 9,380 | 8,780 | 9,380 | +14.53% | 152,300 | 870億6985万 | +9.71% |
| 04/07 | 8,370 | 8,480 | 8,090 | 8,190 | -0.36% | 42,000 | 760億2367万 | -4.05% |
| 04/06 | 8,180 | 8,430 | 8,180 | 8,220 | +0.74% | 41,200 | 763億215万 | -4.51% |
| 04/03 | 8,140 | 8,270 | 8,090 | 8,160 | +1.75% | 62,700 | 757億4520万 | -5.88% |
| 04/02 | 8,530 | 8,630 | 7,950 | 8,020 | -3.72% | 104,500 | 744億4565万 | -8.32% |
| 04/01 | 8,050 | 8,330 | 8,000 | 8,330 | +9.61% | 110,700 | 773億2322万 | -5.46% |
| 03/31 | 7,460 | 7,770 | 7,300 | 7,600 | -3.06% | 105,000 | 705億4700万 | -14.07% |
| 03/30 | 7,660 | 7,850 | 7,540 | 7,840 | -3.33% | 99,600 | 727億7480万 | -11.89% |
| 03/27 | 8,200 | 8,270 | 7,870 | 8,110 | -4.59% | 148,100 | 752億8107万 | -9.31% |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
| 03/26 | 8,840 | 8,990 | 8,370 | 8,500 | -5.45% | 135,900 | 789億125万 | -5.37% |
| 03/25 | 8,850 | 9,030 | 8,760 | 8,990 | +7.02% | 115,600 | 834億4967万 | -0.31% |
| 03/24 | 8,600 | 8,600 | 8,100 | 8,400 | +5.13% | 135,100 | 779億7300万 | -7.13% |
| 03/23 | 8,220 | 8,370 | 7,830 | 7,990 | -7.84% | 148,500 | 741億6717万 | -12.02% |
| 03/19 | 8,840 | 8,900 | 8,570 | 8,670 | -5.14% | 99,400 | 804億7927万 | -5.34% |
| 03/18 | 8,720 | 9,140 | 8,680 | 9,140 | +7.15% | 146,800 | 848億4205万 | -0.09% |
| 03/17 | 9,370 | 9,400 | 8,470 | 8,530 | -4.8% | 137,900 | 791億7972万 | -6.28% |
| 03/16 | （IR情報）15:30 2026年12月期2度の月次連結売上高(速報)に関するお知らせ |
| 03/16 | 8,680 | 9,080 | 8,680 | 8,960 | +2.17% | 103,000 | 831億7120万 | -0.98% |
| 03/13 | 8,770 | 8,920 | 8,690 | 8,770 | -3.73% | 93,000 | 814億752万 | -2.36% |
| 03/12 | 9,140 | 9,350 | 8,910 | 9,110 | -1.94% | 68,600 | 845億6357万 | +2.12% |
| 03/11 | 9,120 | 9,520 | 9,000 | 9,290 | +5.21% | 117,400 | 862億3442万 | +4.95% |
| 03/10 | 8,600 | 8,900 | 8,580 | 8,830 | +7.16% | 122,000 | 819億6447万 | +0.83% |
| 03/09 | 8,330 | 8,380 | 7,750 | 8,240 | -10.73% | 197,700 | 764億8780万 | -5.29% |
| 03/06 | 8,770 | 9,230 | 8,720 | 9,230 | +3.48% | 119,700 | 856億7747万 | +6.53% |
| 03/05 | 8,860 | 9,320 | 8,790 | 8,920 | +6.95% | 146,000 | 827億9990万 | +3.79% |
| 03/04 | 8,620 | 9,070 | 8,080 | 8,340 | -7.44% | 272,900 | 774億1605万 | -2.36% |
| 03/03 | 9,910 | 10,140 | 9,010 | 9,010 | -9.81% | 219,800 | 836億3532万 | +6% |
| 03/02 | 9,500 | 10,050 | 9,420 | 9,990 | +2.04% | 119,400 | 927億3217万 | +18.39% |
| 02/27 | （IR情報）15:30 2025年12月期決算説明会の書き起こしに関するお知らせ |
| 02/27 | 9,650 | 9,790 | 9,470 | 9,790 | -3.07% | 115,600 | 908億7567万 | +17.39% |
| 02/26 | 9,830 | 10,280 | 9,110 | 10,100 | +5.32% | 231,400 | 937億5325万 | +22.69% |
| 02/25 | 9,360 | 9,930 | 9,270 | 9,590 | +4.81% | 149,700 | 890億1917万 | +18.35% |
| 02/24 | 8,850 | 9,330 | 8,650 | 9,150 | +2.23% | 148,000 | 849億3487万 | +14.36% |
| 02/20 | （IR情報）15:00 2025年12月期決算説明資料 |
| 02/20 | 9,000 | 9,250 | 8,850 | 8,950 | -0.22% | 78,400 | 830億7837万 | +13.01% |
| 02/19 | 9,070 | 9,150 | 8,910 | 8,970 | -1.43% | 81,000 | 832億6402万 | +14.46% |
| 02/18 | 9,440 | 9,450 | 9,060 | 9,100 | -3.19% | 87,100 | 844億7075万 | +17.45% |
| 02/17 | 9,520 | 9,600 | 9,110 | 9,400 | -2.59% | 115,100 | 872億5550万 | +22.89% |
| 02/16 | （IR情報）15:30 2026年12月期1月度の月次連結売上高(速報)に関するお知らせ |
| 02/16 | 9,640 | 10,100 | 9,470 | 9,650 | +3.32% | 218,200 | 895億7612万 | +28.14% |
| 02/13 | 9,750 | 10,890 | 9,250 | 9,340 | -5.66% | 393,100 | 866億9855万 | +26.2% |
| 02/12 | 9,900 | 9,900 | 9,900 | 9,900 | +17.86% | 36,900 | 918億9675万 | +35.88% |
| 02/10 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 7,930 | 8,400 | 7,900 | 8,400 | +5% | 203,600 | 779億7300万 | +17.53% |
| 02/09 | 7,700 | 8,030 | 7,640 | 8,000 | +11.27% | 192,900 | 742億6000万 | +13.19% |
| 02/06 | 7,050 | 7,280 | 6,950 | 7,190 | -1.51% | 91,400 | 667億4117万 | +2.71% |
| 02/05 | 7,140 | 7,380 | 7,110 | 7,300 | +0.83% | 84,000 | 677億6225万 | +4.82% |
| 02/04 | 7,240 | 7,300 | 7,170 | 7,240 | -1.76% | 51,900 | 672億530万 | +4.52% |
| 02/03 | 7,160 | 7,420 | 7,120 | 7,370 | +6.5% | 67,300 | 684億1202万 | +7.04% |
| 02/02 | 7,110 | 7,380 | 6,870 | 6,920 | -6.49% | 107,600 | 642億3490万 | +1.29% |
| 01/30 | 7,240 | 7,490 | 7,220 | 7,400 | +0.82% | 59,300 | 686億9050万 | +8.84% |
| 01/29 | 7,610 | 7,640 | 7,310 | 7,340 | -1.87% | 77,600 | 681億3355万 | +8.81% |
| 01/28 | 7,650 | 7,650 | 7,330 | 7,480 | -1.84% | 63,500 | 694億3310万 | +11.89% |
| 01/27 | （IR情報）17:30 当社の台湾子会社における固定資産(土地及び建物)取得に関するお知らせ |
| 01/27 | 7,320 | 7,670 | 7,290 | 7,620 | +4.38% | 91,400 | 707億3265万 | +15.12% |
| 01/26 | 7,300 | 7,420 | 7,160 | 7,300 | -2.01% | 70,500 | 677億6225万 | +11.37% |
| 01/23 | 7,480 | 7,550 | 7,380 | 7,450 | -1.19% | 53,900 | 691億5462万 | +14.63% |
| 01/20 | （空売り報告）シティグループ証券 0株（0%）-0.78%義務消失 |
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。
