| 2026 |
| 03/06 | 813 | 850 | 813 | 850 | +4.55% | 2,900 | 33億2673万 | -4.28% |
| 03/05 | 816 | 820 | 806 | 813 | +0.99% | 1,300 | 31億8191万 | -8.75% |
| 03/04 | 850 | 850 | 800 | 805 | -5.29% | 6,700 | 31億5060万 | -10.16% |
| 03/03 | 870 | 870 | 850 | 850 | -3.41% | 4,400 | 33億2673万 | -5.76% |
| 03/02 | （IR情報）16:30 第13回定時株主総会継続会の開催方針及び剰余金の配当(無配)のお知らせ |
| 03/02 | 877 | 880 | 863 | 880 | 0% | 1,400 | 34億4414万 | -2.87% |
| 02/27 | 877 | 883 | 875 | 880 | -0.11% | 1,900 | 34億4414万 | -3.08% |
| 02/26 | 870 | 881 | 870 | 881 | -0.11% | 500 | 34億4805万 | -3.19% |
| 02/25 | 883 | 884 | 880 | 882 | -0.11% | 1,200 | 34億5197万 | -3.29% |
| 02/24 | 891 | 891 | 865 | 883 | -0.34% | 4,700 | 34億5588万 | -3.39% |
| 02/20 | 886 | 886 | 880 | 886 | 0% | 900 | 34億6762万 | -3.28% |
| 02/19 | 882 | 886 | 882 | 886 | +0.45% | 1,200 | 34億6762万 | -3.59% |
| 02/18 | 880 | 882 | 877 | 882 | -0.23% | 8,900 | 34億5197万 | -4.44% |
| 02/17 | 890 | 890 | 879 | 884 | -0.67% | 6,700 | 34億5979万 | -4.64% |
| 02/16 | 902 | 902 | 890 | 890 | -0.56% | 2,300 | 34億8328万 | -5.22% |
| 02/13 | 902 | 902 | 894 | 895 | -1.1% | 1,200 | 35億285万 | -5.79% |
| 02/12 | 910 | 910 | 905 | 905 | -0.98% | 3,600 | 35億4198万 | -5.83% |
| 02/10 | 919 | 920 | 910 | 914 | +0.44% | 2,500 | 35億7721万 | -5.77% |
| 02/09 | 912 | 914 | 910 | 910 | -0.98% | 2,200 | 35億6155万 | -7.14% |
| 02/06 | （IR情報）16:30 2025年12月期決算発表の延期に関するお知らせ |
| 02/06 | 920 | 920 | 910 | 919 | -0.43% | 1,400 | 35億9678万 | -7.17% |
| 02/05 | 919 | 925 | 918 | 923 | -0.11% | 2,600 | 36億1243万 | -7.42% |
| 02/04 | 917 | 924 | 915 | 924 | +0.11% | 2,600 | 36億1635万 | -8.15% |
| 02/03 | 910 | 923 | 906 | 923 | +1.1% | 5,300 | 36億1243万 | -9.06% |
| 02/02 | 910 | 913 | 910 | 913 | -0.65% | 600 | 35億7329万 | -10.84% |
| 01/30 | 910 | 919 | 905 | 919 | +0.44% | 2,600 | 35億9678万 | -11.12% |
| 01/29 | 922 | 922 | 915 | 915 | -0.65% | 1,900 | 35億8112万 | -12.36% |
| 01/28 | 935 | 935 | 921 | 921 | -2.23% | 5,000 | 36億460万 | -12.54% |
| 01/27 | 947 | 947 | 938 | 942 | -0.42% | 2,400 | 36億8679万 | -11.22% |
| 01/26 | 945 | 960 | 943 | 946 | +0.11% | 2,500 | 37億245万 | -11.51% |
| 01/23 | 934 | 945 | 932 | 945 | +1.18% | 2,100 | 36億9854万 | -12.01% |
| 01/22 | 936 | 936 | 925 | 934 | -0.21% | 2,100 | 36億5548万 | -13.36% |
| 01/21 | 928 | 936 | 928 | 936 | +0.86% | 1,900 | 36億6331万 | -13.57% |
| 01/20 | 927 | 958 | 927 | 928 | +0.11% | 3,000 | 36億3200万 | -14.63% |
| 01/19 | （IR情報）15:30 第三者委員会の委員の選任に関するお知らせ |
| 01/19 | 921 | 927 | 911 | 927 | +0.65% | 7,100 | 36億2809万 | -15.11% |
| 01/16 | 970 | 970 | 921 | 921 | -6.02% | 41,100 | 36億460万 | -16.2% |
| 01/15 | 968 | 988 | 959 | 980 | +1.24% | 9,800 | 38億3552万 | -11.47% |
| 01/14 | 989 | 989 | 951 | 968 | -2.12% | 36,100 | 37億8855万 | -12.79% |
| 01/13 | 1,177 | 1,177 | 931 | 989 | -15.97% | 236,100 | 38億7074万 | -11.06% |
| 01/13 | （IR情報）8:30 常務取締役CFOによる不正行為の判明、開示書類等に係る不適切な会計処理の可能性及び第三者委員会の設置に関するお知らせ |
| 01/09 | 1,178 | 1,178 | 1,132 | 1,177 | -0.17% | 5,800 | 46億654万 | +5.85% |
| 01/08 | 1,158 | 1,190 | 1,144 | 1,179 | +1.81% | 6,200 | 46億1437万 | +6.79% |
| 01/07 | 1,140 | 1,159 | 1,124 | 1,158 | +0.7% | 7,900 | 45億3218万 | +5.66% |
| 01/06 | 1,142 | 1,150 | 1,140 | 1,150 | 0% | 900 | 45億87万 | +5.8% |
| 01/05 | 1,164 | 1,165 | 1,139 | 1,150 | -1.12% | 5,900 | 45億87万 | +6.58% |
| 2025 |
| 12/30 | 1,044 | 1,166 | 1,044 | 1,163 | +5.34% | 12,800 | 45億5174万 | +8.79% |
| 12/29 | 1,186 | 1,235 | 1,102 | 1,104 | -3.24% | 4,600 | 43億2083万 | +4.25% |
| 12/26 | 1,157 | 1,157 | 1,131 | 1,141 | -0.44% | 106,800 | 44億6564万 | +8.46% |
| 12/25 | 1,151 | 1,151 | 1,133 | 1,146 | -1.21% | 2,700 | 44億8521万 | +9.98% |
| 12/24 | 1,159 | 1,160 | 1,130 | 1,160 | +0.17% | 6,300 | 45億4000万 | +12.29% |
| 12/23 | 1,150 | 1,158 | 1,142 | 1,158 | +0.7% | 6,500 | 45億3218万 | +13.09% |
| 12/22 | 1,155 | 1,155 | 1,137 | 1,150 | +0.26% | 4,700 | 45億87万 | +13.52% |
| 12/19 | 1,126 | 1,150 | 1,126 | 1,147 | +1.15% | 5,700 | 44億8912万 | +14.13% |
| 12/18 | 1,124 | 1,134 | 1,109 | 1,134 | -0.61% | 7,400 | 44億3824万 | +13.74% |
| 12/17 | 1,081 | 1,159 | 1,073 | 1,141 | +6.34% | 36,000 | 44億6564万 | +15.02% |
| 12/16 | 1,048 | 1,091 | 1,024 | 1,073 | +2.39% | 10,400 | 41億9950万 | +8.93% |
| 12/15 | 1,043 | 1,069 | 1,042 | 1,048 | +0.1% | 6,400 | 41億166万 | +6.94% |
| 12/12 | 1,060 | 1,062 | 1,040 | 1,047 | +1.36% | 6,300 | 40億9774万 | +7.38% |
| 12/11 | （5%ルール）Y’s corporation（6.13%） |
| 12/11 | 1,059 | 1,059 | 1,013 | 1,033 | -2.55% | 8,100 | 40億4295万 | +6.39% |
| 12/10 | 1,089 | 1,089 | 1,025 | 1,060 | -2.66% | 23,100 | 41億4862万 | +9.73% |
| 12/09 | 1,105 | 1,131 | 1,044 | 1,089 | -4.05% | 13,100 | 42億6212万 | +13.32% |
| 12/08 | 1,098 | 1,190 | 1,068 | 1,135 | +7.28% | 38,500 | 44億4216万 | +19.1% |
| 12/05 | 1,003 | 1,065 | 996 | 1,058 | +4.44% | 11,900 | 41億4080万 | +12.2% |
| 12/04 | 974 | 1,020 | 974 | 1,013 | +2.43% | 10,700 | 39億6467万 | +8.23% |
| 12/03 | 965 | 1,015 | 965 | 989 | +0.92% | 10,200 | 38億7074万 | +6.23% |
| 12/02 | 965 | 996 | 965 | 980 | +1.03% | 5,000 | 38億3552万 | +5.6% |
| 12/01 | 947 | 984 | 947 | 970 | +2.75% | 16,900 | 37億9638万 | +4.75% |
| 11/28 | 936 | 951 | 936 | 944 | +0.53% | 1,700 | 36億9462万 | +2.05% |
| 11/27 | 911 | 940 | 911 | 939 | +3.07% | 5,300 | 36億7505万 | +1.73% |
| 11/26 | 900 | 940 | 900 | 911 | +1.45% | 1,600 | 35億6547万 | -1.09% |
| 11/25 | 914 | 950 | 895 | 898 | -3.34% | 4,700 | 35億1459万 | -2.39% |
| 11/21 | 903 | 941 | 876 | 929 | +2.88% | 4,300 | 36億3592万 | +0.98% |
| 11/20 | 925 | 925 | 903 | 903 | -0.77% | 300 | 35億2982万 | -1.95% |
| 11/19 | 919 | 946 | 902 | 910 | -2.57% | 4,300 | 35億5719万 | -1.41% |
| 11/18 | 874 | 934 | 874 | 934 | +3.78% | 7,800 | 36億5100万 | +0.11% |
| 11/17 | 919 | 920 | 900 | 900 | -3.64% | 7,300 | 35億1810万 | -3.74% |
| 11/14 | 959 | 959 | 934 | 934 | -2.4% | 700 | 36億5100万 | -0.53% |
| 11/13 | 983 | 1,000 | 956 | 957 | -4.11% | 13,400 | 37億4091万 | +1.59% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/12 | （IR情報）15:30 2025年12月期通期業績予想の修正(上方修正)に関するお知らせ |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 978 | 998 | 951 | 998 | +2.99% | 10,600 | 39億118万 | +5.72% |
| 11/11 | 969 | 980 | 947 | 969 | +1.57% | 12,000 | 37億8782万 | +2.65% |
| 11/10 | 944 | 954 | 925 | 954 | +2.36% | 8,100 | 37億2918万 | +0.95% |
| 11/07 | 922 | 935 | 912 | 932 | -0.53% | 2,500 | 36億4318万 | -1.58% |
| 11/06 | 916 | 944 | 916 | 937 | +2.29% | 3,900 | 36億6273万 | -1.26% |
| 11/05 | 920 | 938 | 905 | 916 | -0.33% | 5,300 | 35億8064万 | -3.78% |
| 11/04 | 890 | 924 | 890 | 919 | +2.45% | 5,500 | 35億9237万 | -3.77% |
| 10/31 | 905 | 930 | 884 | 897 | +0.79% | 8,500 | 35億637万 | -6.47% |
| 10/30 | 867 | 920 | 866 | 890 | +2.3% | 7,000 | 34億7901万 | -7.68% |
| 10/29 | 918 | 918 | 870 | 870 | -3.65% | 8,300 | 34億83万 | -10.22% |
| 10/28 | 912 | 914 | 903 | 903 | -0.99% | 11,800 | 35億2982万 | -7.38% |
| 10/27 | 940 | 940 | 906 | 912 | -2.56% | 9,800 | 35億6500万 | -6.84% |
| 10/24 | 945 | 948 | 907 | 936 | +0.65% | 11,200 | 36億5882万 | -4.78% |
| 10/23 | 891 | 975 | 891 | 930 | +4.38% | 23,100 | 36億3537万 | -5.58% |
| 10/22 | 895 | 903 | 891 | 891 | -0.45% | 2,800 | 34億8291万 | -9.91% |
| 10/21 | 884 | 910 | 880 | 895 | +1.24% | 7,000 | 34億9855万 | -9.96% |
| 10/20 | 899 | 900 | 860 | 884 | -2% | 10,100 | 34億5555万 | -11.42% |
| 10/17 | 949 | 949 | 899 | 902 | -5.45% | 20,800 | 35億2591万 | -10.07% |
| 10/16 | 955 | 975 | 932 | 954 | -0.1% | 25,700 | 37億2918万 | -5.17% |
| 10/15 | 1,145 | 1,270 | 955 | 955 | -16.81% | 172,400 | 37億3309万 | -5.16% |
| 10/14 | 978 | 1,148 | 971 | 1,148 | +15.03% | 37,400 | 44億8753万 | +13.78% |
| 10/10 | 1,005 | 1,005 | 995 | 998 | -0.1% | 2,400 | 39億118万 | -0.5% |
| 10/09 | 999 | 1,000 | 998 | 999 | -0.1% | 4,100 | 39億509万 | -0.4% |
| 10/08 | 996 | 1,005 | 994 | 1,000 | -0.5% | 4,500 | 39億900万 | -0.2% |
| 10/07 | 1,010 | 1,014 | 991 | 1,005 | 0% | 800 | 39億2854万 | +0.3% |
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。
