| 2026 |
| 06/02 | 730 | 730 | 700 | 711 | -2.74% | 77,900 | 94億1271万 | -4.69% |
| 06/01 | 739 | 742 | 730 | 731 | -0.95% | 18,000 | 96億7748万 | -2.27% |
| 05/29 | 734 | 742 | 730 | 738 | +0.27% | 16,800 | 97億7016万 | -1.47% |
| 05/29 | （空売り報告）Nomura International plc 65,578株（0.49%）-0.02%義務消失 |
| 05/28 | 735 | 738 | 728 | 736 | +0.27% | 14,800 | 97億4368万 | -2% |
| 05/27 | 738 | 739 | 730 | 734 | +0.14% | 10,100 | 97億1720万 | -2.39% |
| 05/26 | 730 | 736 | 720 | 733 | +0.41% | 12,100 | 97億396万 | -2.66% |
| 05/25 | 732 | 740 | 728 | 730 | -0.27% | 19,900 | 96億6425万 | -3.31% |
| 05/22 | 730 | 737 | 722 | 732 | +0.55% | 19,600 | 96億9072万 | -3.17% |
| 05/21 | 714 | 731 | 706 | 728 | +2.1% | 46,600 | 96億3777万 | -3.83% |
| 05/20 | 720 | 739 | 706 | 713 | -2.06% | 60,900 | 94億3919万 | -6.06% |
| 05/19 | 726 | 733 | 717 | 728 | +0.28% | 23,100 | 96億3777万 | -4.46% |
| 05/18 | 725 | 731 | 715 | 726 | 0% | 27,100 | 96億1129万 | -4.97% |
| 05/15 | 730 | 734 | 719 | 726 | -0.82% | 41,700 | 96億1129万 | -5.22% |
| 05/14 | 746 | 750 | 722 | 732 | -7.46% | 90,100 | 96億9072万 | -4.56% |
| 05/14 | （空売り報告）Nomura International plc 68,400株（0.51%）新規 |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算補足資料 |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 775 | 799 | 760 | 791 | +2.06% | 38,000 | 104億7181万 | +2.99% |
| 05/12 | 800 | 800 | 770 | 775 | -2.39% | 26,700 | 102億5999万 | +1.17% |
| 05/11 | 803 | 803 | 787 | 794 | -1% | 27,200 | 105億1152万 | +3.79% |
| 05/08 | 792 | 814 | 791 | 802 | +1.91% | 42,900 | 106億1743万 | +5.25% |
| 05/07 | 777 | 787 | 771 | 787 | +2.08% | 38,100 | 104億1885万 | +3.69% |
| 05/01 | 755 | 771 | 753 | 771 | +2.12% | 22,400 | 102億703万 | +1.85% |
| 04/30 | 754 | 758 | 743 | 755 | -0.79% | 16,600 | 99億9521万 | -0.13% |
| 04/28 | 740 | 761 | 740 | 761 | +2.84% | 19,400 | 100億7465万 | +0.66% |
| 04/27 | 751 | 751 | 740 | 740 | +0.27% | 13,900 | 97億9663万 | -1.99% |
| 04/24 | 753 | 753 | 737 | 738 | -0.94% | 11,900 | 97億7016万 | -2.25% |
| 04/23 | 753 | 754 | 741 | 745 | -1.06% | 27,200 | 98億6283万 | -1.32% |
| 04/22 | 766 | 766 | 752 | 753 | -1.7% | 14,800 | 99億6874万 | -0.53% |
| 04/21 | 767 | 773 | 765 | 766 | -0.13% | 7,600 | 101億4084万 | +1.06% |
| 04/20 | 762 | 769 | 761 | 767 | +0.26% | 9,000 | 101億5408万 | +1.19% |
| 04/17 | 768 | 768 | 761 | 765 | -0.78% | 11,600 | 101億2760万 | +0.79% |
| 04/16 | 768 | 774 | 765 | 771 | +0.39% | 18,700 | 102億703万 | +1.45% |
| 04/15 | 768 | 784 | 760 | 768 | +0.39% | 25,500 | 101億6732万 | +0.92% |
| 04/14 | 770 | 774 | 764 | 765 | +0.13% | 18,200 | 101億2760万 | +0.26% |
| 04/13 | 775 | 775 | 762 | 764 | -0.91% | 17,200 | 101億1436万 | +0.13% |
| 04/10 | 799 | 799 | 768 | 771 | -1.66% | 88,900 | 102億703万 | +0.78% |
| 04/09 | 790 | 790 | 775 | 784 | -0.51% | 25,500 | 103億7914万 | +2.35% |
| 04/08 | 781 | 795 | 770 | 788 | +2.2% | 47,500 | 104億3209万 | +2.87% |
| 04/07 | 759 | 771 | 758 | 771 | +1.85% | 39,600 | 102億703万 | +0.52% |
| 04/06 | 753 | 760 | 753 | 757 | +0.53% | 18,200 | 100億2169万 | -1.56% |
| 04/03 | 743 | 758 | 743 | 753 | +1.35% | 26,600 | 99億6874万 | -2.46% |
| 04/02 | 749 | 773 | 735 | 743 | -0.13% | 98,200 | 98億3635万 | -4.01% |
| 04/01 | 737 | 745 | 733 | 744 | +3.05% | 21,700 | 98億4959万 | -4.25% |
| 03/31 | 716 | 730 | 711 | 722 | 0% | 32,100 | 95億5834万 | -7.32% |
| 03/30 | 730 | 730 | 719 | 722 | -3.73% | 44,500 | 95億5834万 | -7.67% |
| 03/27 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/27 | 744 | 750 | 739 | 750 | +0.67% | 21,600 | 99億2902万 | -4.46% |
| 03/26 | 761 | 762 | 743 | 745 | -1.06% | 38,200 | 98億6283万 | -5.34% |
| 03/25 | 751 | 758 | 747 | 753 | +2.17% | 28,000 | 99億6874万 | -4.56% |
| 03/24 | 737 | 742 | 730 | 737 | +2.08% | 31,600 | 97億5692万 | -6.94% |
| 03/23 | 750 | 750 | 722 | 722 | -4.87% | 61,100 | 95億5834万 | -9.07% |
| 03/19 | 786 | 786 | 759 | 759 | -4.17% | 42,700 | 100億4817万 | -5.48% |
| 03/18 | 785 | 792 | 779 | 792 | +2.72% | 21,000 | 104億8505万 | -2.1% |
| 03/17 | 777 | 787 | 770 | 771 | -0.52% | 23,700 | 102億703万 | -5.17% |
| 03/16 | 772 | 777 | 764 | 775 | -0.26% | 22,900 | 102億5999万 | -5.26% |
| 03/13 | （IR情報）11:00 2025年12月期決算説明資料 |
| 03/13 | （IR情報）11:00 2025年12月期 決算説明動画配信のお知らせ |
| 03/13 | 786 | 786 | 776 | 777 | -1.89% | 28,800 | 102億8646万 | -5.47% |
| 03/12 | 801 | 801 | 787 | 792 | -2.22% | 34,300 | 104億8505万 | -4.23% |
| 03/11 | 797 | 814 | 797 | 810 | +1% | 29,000 | 107億2334万 | -2.53% |
| 03/10 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年2月13日) |
| 03/10 | 787 | 803 | 785 | 802 | +2.82% | 42,700 | 106億1743万 | -3.61% |
| 03/09 | 765 | 780 | 753 | 780 | -2.74% | 88,100 | 103億2618万 | -6.47% |
| 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 | （5%ルール）京都青少年育成スポーツ財団（7.55%） |
| 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% |
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。
