| 2026 |
| 03/06 | 795 | 805 | 782 | 802 | -0.12% | 41,300 | 106億1743万 | -4.18% |
| 03/05 | 797 | 810 | 791 | 803 | +4.29% | 53,400 | 106億3067万 | -4.29% |
| 03/04 | 799 | 821 | 755 | 770 | -5.64% | 245,700 | 101億9379万 | -8.44% |
| 03/03 | 824 | 826 | 810 | 816 | -0.97% | 105,900 | 108億277万 | -3.43% |
| 03/02 | （IR情報）11:00 代表取締役および役員の異動に関するお知らせ |
| 03/02 | 814 | 830 | 809 | 824 | -0.36% | 79,300 | 109億868万 | -2.72% |
| 02/27 | 808 | 829 | 808 | 827 | +2.22% | 39,100 | 109億4840万 | -2.59% |
| 02/26 | 819 | 819 | 808 | 809 | -0.37% | 38,300 | 107億1010万 | -4.94% |
| 02/25 | 805 | 823 | 793 | 812 | +1.25% | 76,100 | 107億4982万 | -4.92% |
| 02/24 | 787 | 807 | 786 | 802 | +1.78% | 113,400 | 106億1743万 | -6.42% |
| 02/20 | 806 | 806 | 783 | 788 | -2.11% | 107,500 | 104億3209万 | -8.48% |
| 02/19 | 801 | 810 | 792 | 805 | +0.5% | 48,600 | 106億5715万 | -6.94% |
| 02/18 | 811 | 811 | 797 | 801 | -0.74% | 91,900 | 106億419万 | -7.83% |
| 02/17 | 815 | 815 | 796 | 807 | +0.12% | 118,900 | 106億8363万 | -7.56% |
| 02/16 | 805 | 816 | 791 | 806 | +0.12% | 149,700 | 106億7039万 | -8.1% |
| 02/13 | （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取得終了に関するお知らせ |
| 02/13 | 818 | 830 | 801 | 805 | -13.44% | 281,300 | 106億5715万 | -8.83% |
| 02/12 | （IR情報）16:30 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に関するお知らせ |
| 02/12 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算補足資料 |
| 02/12 | （IR情報）16:00 役員の異動(内定)に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 928 | 948 | 914 | 930 | +1.86% | 312,000 | 123億1199万 | +5.08% |
| 02/10 | 892 | 913 | 886 | 913 | +1.67% | 51,800 | 120億8693万 | +3.51% |
| 02/09 | 898 | 900 | 884 | 898 | +1.24% | 36,900 | 118億8835万 | +2.05% |
| 02/06 | 890 | 902 | 873 | 887 | -0.89% | 50,000 | 117億4272万 | +1.14% |
| 02/05 | 906 | 913 | 890 | 895 | -0.44% | 37,600 | 118億4863万 | +2.29% |
| 02/04 | 884 | 909 | 880 | 899 | +3.1% | 64,200 | 119億159万 | +3.1% |
| 02/03 | 843 | 872 | 838 | 872 | +3.81% | 53,700 | 115億4414万 | +0.23% |
| 02/02 | 853 | 865 | 840 | 840 | -1.52% | 39,900 | 111億2050万 | -3.23% |
| 01/30 | 858 | 863 | 844 | 853 | -0.58% | 20,500 | 112億9261万 | -1.61% |
| 01/29 | 840 | 858 | 834 | 858 | +1.66% | 35,400 | 113億5880万 | -0.81% |
| 01/28 | 861 | 861 | 841 | 844 | -2.09% | 33,500 | 111億7346万 | -2.09% |
| 01/27 | 860 | 865 | 851 | 862 | 0% | 20,000 | 114億1175万 | +0.12% |
| 01/26 | 863 | 864 | 854 | 862 | -1.37% | 25,000 | 114億1175万 | +0.47% |
| 01/23 | 884 | 884 | 864 | 874 | -0.79% | 25,400 | 115億7062万 | +2.22% |
| 01/22 | 878 | 888 | 878 | 881 | +0.46% | 22,600 | 116億6329万 | +3.4% |
| 01/21 | 865 | 878 | 852 | 877 | -0.11% | 32,200 | 116億1033万 | +3.3% |
| 01/20 | 890 | 890 | 864 | 878 | -1.46% | 30,600 | 116億2357万 | +3.91% |
| 01/19 | 883 | 891 | 860 | 891 | -0.11% | 71,300 | 117億9568万 | +5.82% |
| 01/16 | 891 | 896 | 880 | 892 | -0.89% | 54,300 | 118億892万 | +6.44% |
| 01/15 | 920 | 920 | 895 | 900 | -0.55% | 49,900 | 119億1483万 | +7.78% |
| 01/14 | 894 | 921 | 881 | 905 | +1.23% | 100,900 | 119億8102万 | +8.9% |
| 01/13 | 935 | 935 | 886 | 894 | -2.83% | 91,700 | 118億3539万 | +8.1% |
| 01/09 | 953 | 960 | 917 | 920 | -2.13% | 78,800 | 121億7960万 | +11.92% |
| 01/08 | 875 | 955 | 875 | 940 | +8.05% | 185,700 | 124億4437万 | +15.06% |
| 01/07 | 866 | 880 | 858 | 870 | +1.99% | 29,400 | 115億1766万 | +7.27% |
| 01/06 | 869 | 882 | 848 | 853 | -0.81% | 56,000 | 112億9261万 | +5.7% |
| 01/05 | 829 | 867 | 829 | 860 | +4.88% | 94,900 | 113億8528万 | +6.83% |
| 2025 |
| 12/30 | 821 | 824 | 812 | 820 | -0.97% | 25,600 | 108億5573万 | +2.37% |
| 12/29 | 830 | 835 | 824 | 828 | -0.6% | 22,800 | 109億6164万 | +3.63% |
| 12/26 | 832 | 838 | 827 | 833 | +0.12% | 40,900 | 110億2783万 | +4.52% |
| 12/25 | 848 | 857 | 829 | 832 | -0.12% | 46,400 | 110億1459万 | +4.65% |
| 12/24 | 812 | 834 | 812 | 833 | +3.09% | 30,500 | 110億2783万 | +5.18% |
| 12/23 | 804 | 809 | 804 | 808 | +0.5% | 10,200 | 106億9686万 | +2.28% |
| 12/22 | （IR情報）10:00 役員および執行役員の異動に関するお知らせ |
| 12/22 | 804 | 809 | 800 | 804 | +0.37% | 18,800 | 106億4391万 | +1.9% |
| 12/19 | 798 | 801 | 796 | 801 | +0.5% | 11,900 | 106億419万 | +1.52% |
| 12/18 | 795 | 801 | 791 | 797 | +0.25% | 13,300 | 105億5124万 | +1.01% |
| 12/17 | 803 | 812 | 795 | 795 | -0.13% | 61,200 | 105億2476万 | +0.63% |
| 12/16 | 796 | 800 | 795 | 796 | 0% | 20,800 | 105億3800万 | +0.89% |
| 12/15 | 790 | 797 | 788 | 796 | +0.25% | 9,700 | 105億3800万 | +0.89% |
| 12/12 | 785 | 794 | 784 | 794 | +1.4% | 13,900 | 105億1152万 | +0.76% |
| 12/11 | 800 | 800 | 783 | 783 | -1.88% | 31,600 | 103億6590万 | -0.63% |
| 12/10 | 801 | 805 | 798 | 798 | -0.87% | 15,100 | 105億6448万 | +1.4% |
| 12/09 | 814 | 814 | 797 | 805 | -0.49% | 24,400 | 106億5715万 | +2.42% |
| 12/08 | 800 | 812 | 800 | 809 | +1.13% | 29,000 | 107億1010万 | +3.06% |
| 12/05 | 801 | 812 | 800 | 800 | -0.12% | 24,600 | 105億9096万 | +1.91% |
| 12/04 | 789 | 803 | 789 | 801 | +2.04% | 60,400 | 106億419万 | +2.17% |
| 12/03 | 784 | 790 | 780 | 785 | +0.26% | 26,600 | 103億9237万 | +0.13% |
| 12/02 | 782 | 787 | 776 | 783 | +0.26% | 25,600 | 103億6590万 | -0.25% |
| 12/01 | 789 | 790 | 780 | 781 | -1.14% | 19,300 | 103億3942万 | -0.64% |
| 11/28 | 783 | 791 | 783 | 790 | +1.15% | 11,800 | 104億5857万 | +0.38% |
| 11/27 | 783 | 784 | 780 | 781 | -0.13% | 13,300 | 103億3942万 | -0.76% |
| 11/26 | 778 | 784 | 775 | 782 | +1.43% | 22,800 | 103億5266万 | -0.64% |
| 11/25 | 773 | 785 | 770 | 771 | +0.13% | 49,800 | 102億703万 | -2.16% |
| 11/21 | 770 | 776 | 767 | 770 | -0.13% | 12,500 | 101億9379万 | -2.28% |
| 11/20 | 780 | 783 | 771 | 771 | 0% | 12,600 | 102億703万 | -2.28% |
| 11/19 | 774 | 781 | 767 | 771 | -0.39% | 33,300 | 102億703万 | -2.41% |
| 11/18 | 791 | 791 | 773 | 774 | -2.15% | 52,000 | 102億4675万 | -2.15% |
| 11/17 | 800 | 802 | 790 | 791 | -1.25% | 31,400 | 104億7181万 | -0.25% |
| 11/14 | 796 | 816 | 796 | 801 | -0.87% | 33,600 | 106億419万 | +0.75% |
| 11/13 | 790 | 808 | 777 | 808 | +0.5% | 109,000 | 106億9686万 | +1.51% |
| 11/12 | （IR情報）16:30 2025年12月期第3四半期決算補足資料 |
| 11/12 | （IR情報）16:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 796 | 805 | 791 | 804 | +1.9% | 69,400 | 106億4391万 | +1.13% |
| 11/11 | 790 | 793 | 787 | 789 | +0.13% | 16,700 | 104億4533万 | -0.75% |
| 11/10 | 780 | 790 | 780 | 788 | +0.9% | 29,100 | 104億3209万 | -1.01% |
| 11/07 | 785 | 785 | 775 | 781 | -0.76% | 17,000 | 103億3942万 | -1.88% |
| 11/06 | 769 | 787 | 763 | 787 | +3.01% | 36,800 | 104億1885万 | -1.13% |
| 11/05 | 772 | 772 | 741 | 764 | -1.04% | 86,500 | 101億1436万 | -3.66% |
| 11/04 | 783 | 788 | 771 | 772 | -1.4% | 38,100 | 102億2027万 | -2.53% |
| 10/31 | 789 | 789 | 777 | 783 | -0.89% | 20,700 | 103億6590万 | -0.89% |
| 10/30 | 786 | 792 | 775 | 790 | +0.51% | 37,800 | 104億5857万 | +0.38% |
| 10/29 | 797 | 804 | 784 | 786 | -1.26% | 28,900 | 104億561万 | +0.13% |
| 10/28 | 817 | 817 | 795 | 796 | -2.21% | 25,700 | 105億3800万 | +1.79% |
| 10/27 | 815 | 818 | 804 | 814 | 0% | 47,700 | 107億7630万 | +4.63% |
| 10/24 | 788 | 814 | 788 | 814 | +3.43% | 58,000 | 107億7630万 | +5.3% |
| 10/23 | 787 | 798 | 783 | 787 | -1.25% | 26,700 | 104億1885万 | +2.47% |
| 10/22 | 785 | 797 | 778 | 797 | +1.53% | 34,500 | 105億5124万 | +4.32% |
| 10/21 | 795 | 795 | 783 | 785 | -1.26% | 32,800 | 103億9237万 | +3.29% |
| 10/20 | 781 | 796 | 781 | 795 | +1.92% | 36,300 | 105億2476万 | +5.3% |
| 10/17 | 800 | 800 | 780 | 780 | -2.62% | 50,100 | 103億2618万 | +3.86% |
| 10/16 | 801 | 805 | 790 | 801 | -0.25% | 32,300 | 106億419万 | +7.09% |
| 10/15 | 794 | 811 | 778 | 803 | +1.13% | 62,900 | 106億3067万 | +8.08% |
| 10/14 | 800 | 813 | 776 | 794 | -2.22% | 166,200 | 105億1152万 | +7.44% |
| 10/10 | 830 | 832 | 801 | 812 | -2.64% | 99,200 | 107億4982万 | +10.63% |
| 10/09 | 827 | 847 | 823 | 834 | +0.85% | 65,700 | 110億4107万 | +14.4% |
| 10/08 | 800 | 835 | 800 | 827 | +4.42% | 114,900 | 109億4840万 | +14.38% |
| 10/07 | 819 | 819 | 789 | 792 | -2.34% | 55,600 | 104億8505万 | +10.46% |
| 10/06 | （5%ルール）京都青少年育成スポーツ財団（7.55%） |
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。
