| 2026 |
| 01/20 | 920 | 923 | 916 | 922 | +0.22% | 2,500 | 43億3459万 | -2.23% |
| 01/19 | 924 | 927 | 920 | 920 | -0.33% | 2,400 | 43億2519万 | -2.54% |
| 01/16 | 939 | 941 | 923 | 923 | -1.7% | 5,000 | 43億3929万 | -2.12% |
| 01/15 | 928 | 939 | 914 | 939 | +2.62% | 4,900 | 44億1452万 | -0.32% |
| 01/14 | 930 | 939 | 914 | 915 | 0% | 7,100 | 43億168万 | -2.76% |
| 01/13 | 921 | 935 | 915 | 915 | -1.4% | 11,900 | 43億168万 | -2.66% |
| 01/09 | 942 | 943 | 928 | 928 | -1.07% | 3,200 | 43億6280万 | -1.28% |
| 01/08 | 937 | 943 | 935 | 938 | +0.21% | 1,500 | 44億981万 | -0.11% |
| 01/07 | 935 | 944 | 933 | 936 | -0.11% | 7,300 | 44億41万 | -0.21% |
| 01/06 | 952 | 952 | 934 | 937 | +0.32% | 7,300 | 44億511万 | +0.11% |
| 01/05 | 946 | 953 | 934 | 934 | +0.32% | 5,800 | 43億9101万 | -0.11% |
| 2025 |
| 12/30 | 911 | 942 | 911 | 931 | +2.08% | 14,200 | 43億7691万 | -0.32% |
| 12/29 | 928 | 944 | 909 | 912 | -4.3% | 14,800 | 42億8758万 | -2.25% |
| 12/26 | 976 | 976 | 945 | 953 | -1.65% | 31,400 | 44億8033万 | +2.25% |
| 12/25 | 965 | 979 | 965 | 969 | +0.52% | 18,300 | 45億5555万 | +4.08% |
| 12/24 | 980 | 986 | 964 | 964 | -1.93% | 26,500 | 45億3205万 | +3.88% |
| 12/23 | 972 | 984 | 972 | 983 | +1.13% | 18,400 | 46億2137万 | +6.27% |
| 12/22 | 973 | 975 | 960 | 972 | +0.73% | 9,700 | 45億6966万 | +5.42% |
| 12/19 | 948 | 965 | 948 | 965 | +1.9% | 10,100 | 45億3675万 | +4.89% |
| 12/18 | 960 | 960 | 947 | 947 | -1.35% | 5,900 | 44億5213万 | +3.16% |
| 12/17 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 12/17 | 968 | 974 | 943 | 960 | -0.83% | 9,700 | 45億1324万 | +4.69% |
| 12/16 | 983 | 983 | 964 | 968 | -0.41% | 9,000 | 45億5085万 | +5.79% |
| 12/15 | 956 | 975 | 950 | 972 | +2.97% | 20,600 | 45億6966万 | +6.35% |
| 12/12 | 946 | 946 | 940 | 944 | +0.64% | 7,100 | 44億3802万 | +3.51% |
| 12/11 | 933 | 944 | 929 | 938 | +1.19% | 11,700 | 44億981万 | +2.96% |
| 12/10 | 910 | 930 | 909 | 927 | +1.76% | 12,200 | 43億5810万 | +1.76% |
| 12/09 | 905 | 915 | 903 | 911 | +0.89% | 13,600 | 42億8288万 | 0% |
| 12/08 | 902 | 909 | 901 | 903 | +0.33% | 8,800 | 42億4527万 | -0.88% |
| 12/05 | 904 | 906 | 900 | 900 | -0.11% | 11,700 | 42億3117万 | -1.21% |
| 12/04 | 904 | 904 | 895 | 901 | -0.11% | 22,000 | 42億3587万 | -1.1% |
| 12/03 | 901 | 908 | 901 | 902 | -0.33% | 12,800 | 42億4057万 | -1.1% |
| 12/02 | 907 | 910 | 902 | 905 | 0% | 8,700 | 42億5467万 | -0.77% |
| 12/01 | 909 | 910 | 901 | 905 | +0.44% | 14,600 | 42億5467万 | -0.77% |
| 11/28 | 910 | 910 | 901 | 901 | -0.11% | 6,100 | 42億3587万 | -1.21% |
| 11/27 | （5%ルール）カナモリコーポレーション（8.06%） |
| 11/27 | 912 | 912 | 900 | 902 | -0.33% | 11,100 | 42億4057万 | -1.1% |
| 11/26 | 910 | 917 | 905 | 905 | -0.33% | 9,300 | 42億5467万 | -0.77% |
| 11/25 | 909 | 920 | 908 | 908 | +0.33% | 29,100 | 42億6878万 | -0.33% |
| 11/21 | 905 | 912 | 903 | 905 | -0.33% | 9,900 | 42億5467万 | -0.55% |
| 11/20 | 909 | 909 | 899 | 908 | +0.89% | 8,500 | 42億6878万 | -0.11% |
| 11/19 | 903 | 917 | 897 | 900 | 0% | 17,700 | 42億3117万 | -0.88% |
| 11/18 | 903 | 913 | 900 | 900 | -0.66% | 18,700 | 42億3117万 | -0.77% |
| 11/17 | 909 | 919 | 901 | 906 | -0.98% | 19,000 | 42億5937万 | -0.11% |
| 11/14 | 900 | 920 | 900 | 915 | +0.22% | 28,700 | 43億168万 | +0.99% |
| 11/13 | （IR情報）12:30 2025年12月期第3四半期決算補足説明資料 |
| 11/13 | （IR情報）12:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）12:30 通期連結業績予想の修正に関するお知らせ |
| 11/13 | 944 | 973 | 904 | 913 | -0.98% | 125,100 | 42億9228万 | +0.77% |
| 11/12 | 924 | 932 | 919 | 922 | -0.22% | 8,600 | 43億3459万 | +1.77% |
| 11/11 | 930 | 930 | 919 | 924 | +0.11% | 6,600 | 43億4400万 | +2.1% |
| 11/10 | 935 | 935 | 918 | 923 | 0% | 10,300 | 43億3929万 | +2.1% |
| 11/07 | 931 | 932 | 910 | 923 | -0.65% | 9,200 | 43億3929万 | +2.21% |
| 11/06 | 929 | 929 | 915 | 929 | 0% | 8,200 | 43億6750万 | +2.88% |
| 11/05 | 935 | 943 | 911 | 929 | -0.11% | 23,200 | 43億6750万 | +2.88% |
| 11/04 | 919 | 932 | 916 | 930 | +1.64% | 24,400 | 43億7220万 | +2.99% |
| 10/31 | 908 | 925 | 905 | 915 | +0.88% | 13,900 | 43億168万 | +1.67% |
| 10/30 | 906 | 917 | 903 | 907 | 0% | 9,200 | 42億6407万 | +0.89% |
| 10/29 | 907 | 911 | 893 | 907 | +0.11% | 16,800 | 42億6407万 | +0.89% |
| 10/28 | 910 | 916 | 903 | 906 | -0.22% | 11,900 | 42億5937万 | +1.46% |
| 10/27 | 905 | 912 | 905 | 908 | +0.89% | 8,700 | 42億6878万 | +2.83% |
| 10/24 | 905 | 906 | 900 | 900 | -0.44% | 6,400 | 42億3117万 | +3.57% |
| 10/23 | 909 | 913 | 901 | 904 | -0.99% | 7,800 | 42億4997万 | +5.61% |
| 10/22 | 903 | 917 | 903 | 913 | +2.13% | 13,700 | 42億9228万 | +8.43% |
| 10/21 | 897 | 910 | 893 | 894 | -0.11% | 12,000 | 42億296万 | +7.97% |
| 10/20 | 894 | 895 | 880 | 895 | +1.36% | 13,200 | 42億766万 | +9.82% |
| 10/17 | 883 | 895 | 880 | 883 | +0.57% | 12,900 | 41億5124万 | +10.1% |
| 10/16 | 881 | 892 | 878 | 878 | -0.79% | 9,000 | 41億2774万 | +11.14% |
| 10/15 | 866 | 896 | 866 | 885 | +2.67% | 15,700 | 41億6065万 | +13.75% |
| 10/14 | 883 | 885 | 857 | 862 | -3.69% | 39,900 | 40億5252万 | +12.68% |
| 10/10 | 898 | 914 | 894 | 895 | -0.44% | 37,700 | 42億766万 | +18.7% |
| 10/09 | 906 | 909 | 897 | 899 | -0.99% | 18,300 | 42億2646万 | +21.32% |
| 10/08 | 902 | 916 | 902 | 908 | 0% | 11,200 | 42億6878万 | +24.55% |
| 10/07 | 903 | 948 | 887 | 908 | +0.55% | 60,600 | 42億6878万 | +26.82% |
| 10/07 | （空売り報告）UBS AG 11,976株（0.25%）-0.3%義務消失 |
| 10/06 | 944 | 958 | 892 | 903 | +0.44% | 107,300 | 42億4527万 | +28.63% |
| 10/06 | （空売り報告）UBS AG 25,976株（0.55%）-0.16% |
| 10/03 | 904 | 907 | 892 | 899 | -0.55% | 31,500 | 42億2646万 | +30.67% |
| 10/03 | （空売り報告）UBS AG 33,576株（0.71%）-0.14% |
| 10/02 | 918 | 919 | 901 | 904 | -0.66% | 20,600 | 42億4997万 | +34.12% |
| 10/02 | （空売り報告）UBS AG 40,376株（0.85%）-0.14% |
| 10/01 | 930 | 930 | 890 | 910 | -2.15% | 56,000 | 42億7818万 | +37.88% |
| 10/01 | （空売り報告）UBS AG 46,876株（0.99%）+0.1% |
| 09/30 | 900 | 930 | 881 | 930 | +1.09% | 65,400 | 43億7220万 | +43.96% |
| 09/30 | （空売り報告）UBS AG 41,976株（0.89%）+0.1% |
| 09/29 | 890 | 964 | 890 | 920 | +5.14% | 394,300 | 43億2519万 | +46.03% |
| 09/29 | （空売り報告）UBS AG 37,576株（0.79%）+0.19% |
| 09/26 | 853 | 876 | 852 | 875 | -0.34% | 123,100 | 41億1363万 | +42.28% |
| 09/26 | （空売り報告）UBS AG 28,376株（0.6%）再IN |
| 09/25 | 887 | 892 | 842 | 878 | -4.25% | 426,200 | 41億2774万 | +46.09% |
| 09/24 | 1,042 | 1,311 | 917 | 917 | +21.14% | 3,588,200 | 43億1109万 | +56.48% |
| 09/22 | 757 | 757 | 757 | 757 | +15.22% | 10,500 | 35億5888万 | +32.57% |
| 09/19 | 657 | 657 | 657 | 657 | +17.95% | 8,000 | 30億8875万 | +17.11% |
| 09/18 | （IR情報）18:00 配当予想の修正(増配)に関するお知らせ |
| 09/18 | （IR情報）18:00 株主優待制度の導入に関するお知らせ |
| 09/18 | 565 | 565 | 556 | 557 | -0.71% | 2,600 | 26億1862万 | +0.36% |
| 09/17 | 560 | 570 | 560 | 561 | -0.36% | 2,600 | 26億3742万 | +1.26% |
| 09/16 | 554 | 566 | 553 | 563 | -0.18% | 2,800 | 26億4683万 | +1.99% |
| 09/12 | 567 | 569 | 564 | 564 | -0.53% | 1,300 | 26億5153万 | +2.73% |
| 09/11 | 584 | 584 | 567 | 567 | -1.9% | 14,400 | 26億6563万 | +3.66% |
| 09/10 | 578 | 584 | 573 | 578 | 0% | 2,200 | 27億1735万 | +6.25% |
| 09/09 | 570 | 587 | 570 | 578 | +1.4% | 9,100 | 27億1735万 | +6.84% |
| 09/08 | 571 | 571 | 564 | 570 | +0.53% | 6,000 | 26億7974万 | +6.15% |
| 09/05 | 573 | 574 | 556 | 567 | -1.39% | 5,900 | 26億6563万 | +6.18% |
| 09/04 | 585 | 585 | 575 | 575 | -1.71% | 6,300 | 27億324万 | +8.49% |
| 09/03 | 590 | 590 | 585 | 585 | -0.68% | 5,200 | 27億5026万 | +11.01% |
| 09/02 | 584 | 592 | 583 | 589 | -0.67% | 14,900 | 27億6906万 | +12.62% |
| 09/01 | 559 | 594 | 559 | 593 | +7.43% | 31,600 | 27億8787万 | +14.26% |
| 08/29 | 545 | 557 | 545 | 552 | -0.54% | 4,900 | 25億9511万 | +6.98% |
| 08/28 | 556 | 556 | 547 | 555 | 0% | 6,300 | 26億922万 | +8.19% |
| 08/27 | 552 | 558 | 548 | 555 | +1.28% | 3,500 | 26億922万 | +8.82% |
| 08/26 | （IR情報）17:00 2025年12月期第2四半期決算説明会資料 |
| 08/26 | 541 | 550 | 539 | 548 | +0.18% | 4,500 | 25億7631万 | +8.09% |
| 08/25 | 547 | 550 | 543 | 547 | +0.92% | 5,300 | 25億7161万 | +8.32% |
| 08/22 | 533 | 548 | 533 | 542 | +1.69% | 6,400 | 25億4810万 | +7.97% |
| 08/21 | 532 | 535 | 530 | 533 | +0.19% | 4,200 | 25億579万 | +6.6% |
| 08/19 | （5%ルール）AIAIグループ（6.06%） |
