| 2026 |
| 03/10 | （IR情報）15:30 2026年1月期決算説明資料 |
| 03/10 | （IR情報）15:30 2026年1月期決算短信[日本基準](非連結) |
| 03/10 | 1,064 | 1,105 | 1,064 | 1,080 | +1.6% | 41,800 | 68億292万 | -1.37% |
| 03/09 | 1,090 | 1,090 | 1,046 | 1,063 | -3.01% | 48,900 | 66億9583万 | -2.92% |
| 03/06 | 1,095 | 1,098 | 1,091 | 1,096 | +0.09% | 3,000 | 69億370万 | +0.09% |
| 03/05 | 1,080 | 1,100 | 1,080 | 1,095 | +2.53% | 13,900 | 68億9740万 | -0.09% |
| 03/04 | 1,079 | 1,080 | 1,066 | 1,068 | -1.39% | 17,600 | 67億2733万 | -2.64% |
| 03/03 | 1,112 | 1,112 | 1,083 | 1,083 | -2.26% | 18,100 | 68億2181万 | -1.46% |
| 03/02 | 1,112 | 1,112 | 1,103 | 1,108 | -0.63% | 6,000 | 69億7929万 | +0.64% |
| 02/27 | 1,103 | 1,115 | 1,103 | 1,115 | +0.63% | 8,100 | 70億2338万 | +1.18% |
| 02/26 | 1,109 | 1,114 | 1,108 | 1,108 | -0.09% | 4,300 | 69億7929万 | +0.54% |
| 02/25 | 1,109 | 1,118 | 1,109 | 1,109 | 0% | 14,700 | 69億8559万 | +0.54% |
| 02/24 | 1,113 | 1,113 | 1,102 | 1,109 | +0.45% | 10,900 | 69億8559万 | +0.54% |
| 02/20 | 1,120 | 1,120 | 1,102 | 1,104 | -1.43% | 16,900 | 69億5409万 | 0% |
| 02/19 | 1,114 | 1,120 | 1,109 | 1,120 | +0.72% | 21,800 | 70億5488万 | +1.36% |
| 02/18 | 1,104 | 1,115 | 1,104 | 1,112 | +1% | 18,000 | 70億448万 | +0.54% |
| 02/17 | 1,108 | 1,110 | 1,100 | 1,101 | -0.54% | 14,800 | 69億3519万 | -0.45% |
| 02/16 | 1,093 | 1,110 | 1,093 | 1,107 | +0.45% | 18,300 | 69億7299万 | -0.09% |
| 02/13 | 1,109 | 1,109 | 1,099 | 1,102 | -0.54% | 8,500 | 69億4149万 | -0.63% |
| 02/12 | 1,100 | 1,110 | 1,100 | 1,108 | +0.64% | 17,100 | 69億7929万 | -0.18% |
| 02/10 | 1,086 | 1,108 | 1,086 | 1,101 | +0.55% | 18,400 | 69億3519万 | -0.81% |
| 02/09 | 1,095 | 1,098 | 1,085 | 1,095 | -0.09% | 14,000 | 68億9740万 | -1.44% |
| 02/06 | 1,091 | 1,099 | 1,089 | 1,096 | +0.46% | 19,200 | 69億370万 | -1.44% |
| 02/05 | 1,079 | 1,091 | 1,073 | 1,091 | +1.3% | 31,800 | 68億7220万 | -1.98% |
| 02/04 | （5%ルール）藤本結花（0.47%）藤本豊士（11.69%） |
| 02/04 | 1,072 | 1,081 | 1,066 | 1,077 | +0.28% | 14,000 | 67億8402万 | -3.23% |
| 02/03 | 1,061 | 1,084 | 1,060 | 1,074 | +1.32% | 35,900 | 67億6512万 | -3.68% |
| 02/02 | 1,079 | 1,088 | 1,058 | 1,060 | -0.38% | 24,500 | 66億7694万 | -5.02% |
| 01/30 | 1,049 | 1,074 | 1,049 | 1,064 | -0.56% | 51,200 | 67億213万 | -4.74% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 36,072株（0.57%）-0.03% |
| 01/29 | 1,079 | 1,091 | 1,067 | 1,070 | -4.89% | 118,200 | 67億3993万 | -4.38% |
| 01/28 | （IR情報）18:30 取締役の辞任に関するお知らせ |
| 01/28 | （IR情報）18:30 人事異動に関するお知らせ |
| 01/28 | 1,115 | 1,125 | 1,108 | 1,125 | +0.9% | 133,900 | 70億8637万 | +0.45% |
| 01/27 | 1,122 | 1,126 | 1,113 | 1,115 | -0.89% | 52,100 | 70億2338万 | -0.36% |
| 01/26 | 1,127 | 1,128 | 1,125 | 1,125 | -0.27% | 32,200 | 70億8637万 | +0.63% |
| 01/23 | 1,125 | 1,129 | 1,125 | 1,128 | +0.09% | 19,400 | 71億527万 | +0.98% |
| 01/22 | 1,125 | 1,129 | 1,124 | 1,127 | +0.09% | 16,100 | 70億9897万 | +0.99% |
| 01/21 | 1,122 | 1,128 | 1,120 | 1,126 | +0.18% | 12,200 | 70億9267万 | +0.99% |
| 01/20 | 1,125 | 1,128 | 1,124 | 1,124 | -0.09% | 7,600 | 70億8007万 | +0.9% |
| 01/19 | 1,128 | 1,130 | 1,125 | 1,125 | -0.18% | 19,500 | 70億8637万 | +1.08% |
| 01/16 | 1,132 | 1,132 | 1,127 | 1,127 | -0.44% | 24,500 | 70億9897万 | +1.35% |
| 01/15 | 1,129 | 1,132 | 1,127 | 1,132 | +0.27% | 16,000 | 71億3046万 | +1.89% |
| 01/14 | 1,133 | 1,133 | 1,129 | 1,129 | -0.27% | 25,100 | 71億1157万 | +1.8% |
| 01/13 | 1,132 | 1,134 | 1,131 | 1,132 | 0% | 14,400 | 71億3046万 | +2.17% |
| 01/09 | 1,131 | 1,133 | 1,129 | 1,132 | +0.18% | 8,200 | 71億3046万 | +2.26% |
| 01/08 | （自社株買い）取締役会(2025年12月2日)での決議状況(取得期間2025年12月3日～2025年12月3日) |
| 01/08 | 1,130 | 1,133 | 1,128 | 1,130 | +0.09% | 16,700 | 71億1787万 | +2.26% |
| 01/07 | 1,125 | 1,130 | 1,125 | 1,129 | +0.36% | 11,200 | 71億1157万 | +2.36% |
| 01/06 | 1,120 | 1,139 | 1,119 | 1,125 | +0.45% | 34,500 | 70億8637万 | +2.09% |
| 01/05 | 1,120 | 1,126 | 1,118 | 1,120 | 0% | 17,700 | 70億5488万 | +1.73% |
| 2025 |
| 12/30 | 1,115 | 1,135 | 1,115 | 1,120 | +0.45% | 48,800 | 72億4528万 | +1.82% |
| 12/29 | 1,107 | 1,123 | 1,107 | 1,115 | +0.81% | 17,400 | 72億1293万 | +1.46% |
| 12/26 | 1,105 | 1,109 | 1,103 | 1,106 | -0.09% | 13,800 | 71億5471万 | +0.73% |
| 12/25 | 1,101 | 1,108 | 1,101 | 1,107 | +0.54% | 22,000 | 71億6118万 | +0.91% |
| 12/24 | 1,100 | 1,110 | 1,098 | 1,101 | -0.09% | 16,000 | 71億2236万 | +0.46% |
| 12/23 | 1,099 | 1,102 | 1,097 | 1,102 | +0.27% | 7,100 | 71億2883万 | +0.55% |
| 12/22 | 1,102 | 1,102 | 1,097 | 1,099 | -0.18% | 7,300 | 71億943万 | +0.27% |
| 12/19 | 1,097 | 1,102 | 1,096 | 1,101 | +0.09% | 11,100 | 71億2236万 | +0.55% |
| 12/18 | 1,099 | 1,100 | 1,095 | 1,100 | +0.27% | 4,900 | 71億1590万 | +0.46% |
| 12/17 | 1,098 | 1,101 | 1,097 | 1,097 | -0.09% | 3,500 | 70億9649万 | +0.18% |
| 12/16 | 1,098 | 1,102 | 1,098 | 1,098 | -0.36% | 7,000 | 71億296万 | +0.27% |
| 12/15 | 1,095 | 1,102 | 1,094 | 1,102 | +0.18% | 7,800 | 71億2883万 | +0.73% |
| 12/12 | 1,096 | 1,100 | 1,092 | 1,100 | +0.27% | 8,600 | 71億1590万 | +0.55% |
| 12/11 | 1,098 | 1,100 | 1,096 | 1,097 | -0.18% | 7,100 | 70億9649万 | +0.27% |
| 12/10 | 1,099 | 1,100 | 1,098 | 1,099 | 0% | 3,600 | 71億943万 | +0.46% |
| 12/09 | （5%ルール）藤本結花（0.46%）藤本豊士（11.39%） |
| 12/09 | 1,097 | 1,101 | 1,097 | 1,099 | +0.09% | 3,200 | 71億943万 | +0.46% |
| 12/08 | 1,097 | 1,101 | 1,097 | 1,098 | 0% | 4,100 | 71億296万 | +0.37% |
| 12/05 | 1,100 | 1,101 | 1,096 | 1,098 | -0.09% | 10,300 | 71億296万 | +0.37% |
| 12/04 | 1,092 | 1,100 | 1,092 | 1,099 | +0.55% | 6,400 | 71億943万 | +0.46% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 39,172株（0.6%）+0.01% |
| 12/03 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 12/03 | 1,081 | 1,106 | 1,078 | 1,093 | +0.83% | 48,300 | 70億7061万 | -0.09% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 38,672株（0.59%）-0.01% |
| 12/02 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 12/02 | （IR情報）15:30 2026年1月期第3四半期決算短信[日本基準](非連結) |
| 12/02 | 1,103 | 1,107 | 1,084 | 1,084 | -1% | 47,500 | 70億1239万 | -1% |
| 12/01 | 1,102 | 1,107 | 1,095 | 1,095 | -0.09% | 8,900 | 70億8355万 | 0% |
| 11/28 | 1,099 | 1,101 | 1,095 | 1,096 | -0.09% | 7,100 | 70億9002万 | 0% |
| 11/27 | 1,100 | 1,104 | 1,096 | 1,097 | +0.37% | 6,200 | 70億9649万 | +0.09% |
| 11/26 | 1,091 | 1,103 | 1,091 | 1,093 | +0.09% | 27,800 | 70億7061万 | -0.27% |
| 11/25 | 1,094 | 1,094 | 1,085 | 1,092 | +0.46% | 5,800 | 70億6414万 | -0.36% |
| 11/21 | 1,088 | 1,094 | 1,087 | 1,087 | -0.09% | 3,600 | 70億3180万 | -0.82% |
| 11/20 | 1,089 | 1,089 | 1,087 | 1,088 | -0.09% | 3,000 | 70億3827万 | -0.73% |
| 11/19 | 1,091 | 1,092 | 1,088 | 1,089 | -0.18% | 2,700 | 70億4474万 | -0.64% |
| 11/18 | 1,095 | 1,100 | 1,091 | 1,091 | -0.64% | 15,800 | 70億5767万 | -0.37% |
| 11/17 | 1,099 | 1,111 | 1,097 | 1,098 | +0.18% | 36,000 | 71億296万 | +0.27% |
| 11/14 | 1,093 | 1,105 | 1,092 | 1,096 | +0.27% | 14,000 | 70億9002万 | +0.09% |
| 11/13 | 1,091 | 1,095 | 1,091 | 1,093 | 0% | 2,100 | 70億7061万 | -0.18% |
| 11/12 | 1,088 | 1,094 | 1,088 | 1,093 | +0.18% | 2,800 | 70億7061万 | -0.18% |
| 11/11 | 1,089 | 1,091 | 1,088 | 1,091 | -0.09% | 3,000 | 70億5767万 | -0.37% |
| 11/10 | 1,092 | 1,092 | 1,081 | 1,092 | 0% | 3,300 | 70億6414万 | -0.18% |
| 11/07 | 1,099 | 1,099 | 1,090 | 1,092 | -0.09% | 12,600 | 70億6414万 | -0.09% |
| 11/06 | 1,098 | 1,100 | 1,090 | 1,093 | 0% | 10,000 | 70億7061万 | 0% |
| 11/05 | 1,103 | 1,103 | 1,093 | 1,093 | -0.82% | 4,900 | 70億7061万 | 0% |
| 11/04 | 1,107 | 1,108 | 1,097 | 1,102 | -0.09% | 2,800 | 71億2883万 | +0.82% |
| 10/31 | 1,106 | 1,107 | 1,098 | 1,103 | -0.36% | 2,400 | 71億3530万 | +0.91% |
| 10/30 | 1,100 | 1,110 | 1,096 | 1,107 | +0.64% | 13,000 | 71億6118万 | +1.28% |
| 10/29 | 1,100 | 1,105 | 1,090 | 1,100 | 0% | 9,500 | 71億1590万 | +0.64% |
| 10/28 | 1,101 | 1,108 | 1,095 | 1,100 | 0% | 5,500 | 71億1590万 | +0.64% |
| 10/27 | 1,114 | 1,114 | 1,100 | 1,100 | -0.45% | 14,500 | 71億1590万 | +0.73% |
| 10/24 | 1,111 | 1,115 | 1,105 | 1,105 | -0.18% | 15,500 | 71億4824万 | +1.28% |
| 10/23 | 1,094 | 1,110 | 1,089 | 1,107 | +1.19% | 15,600 | 71億6118万 | +1.56% |
| 10/22 | 1,099 | 1,099 | 1,094 | 1,094 | -0.27% | 3,900 | 70億7708万 | +0.46% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 38,972株（0.6%）+0.02% |
| 10/21 | 1,097 | 1,098 | 1,090 | 1,097 | +0.37% | 6,000 | 70億9649万 | +0.83% |
| 10/20 | 1,087 | 1,093 | 1,084 | 1,093 | +0.83% | 3,200 | 70億7061万 | +0.64% |
| 10/17 | 1,090 | 1,090 | 1,084 | 1,084 | -0.46% | 2,000 | 70億1239万 | -0.09% |
| 10/16 | 1,094 | 1,094 | 1,088 | 1,089 | -0.09% | 3,200 | 70億4474万 | +0.37% |
| 10/15 | 1,091 | 1,091 | 1,080 | 1,090 | +0.93% | 3,500 | 70億5121万 | +0.55% |
| 10/14 | 1,090 | 1,091 | 1,080 | 1,080 | -1.28% | 8,600 | 69億8652万 | -0.37% |
| 10/10 | 1,092 | 1,100 | 1,090 | 1,094 | -0.27% | 5,000 | 70億7708万 | +1.02% |
| 10/09 | 1,095 | 1,107 | 1,089 | 1,097 | +0.18% | 10,100 | 70億9649万 | +1.39% |
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。
