| 2026 |
| 04/22 | 206 | 207 | 203 | 204 | 0% | 6,600 | 17億3118万 | 0% |
| 04/21 | 201 | 204 | 201 | 204 | +2.51% | 3,100 | 17億3118万 | -0.49% |
| 04/20 | 200 | 204 | 199 | 199 | -0.5% | 7,000 | 16億8875万 | -2.93% |
| 04/17 | 209 | 209 | 200 | 200 | +0.5% | 8,700 | 16億9724万 | -2.44% |
| 04/17 | （空売り報告）UBS AG 42,300株（0.49%）-0.01%義務消失 |
| 04/16 | 201 | 203 | 199 | 199 | -0.5% | 17,100 | 16億8875万 | -3.4% |
| 04/15 | 203 | 203 | 200 | 200 | -0.99% | 11,500 | 16億9724万 | -3.38% |
| 04/14 | （IR情報）16:00 2026年11月期第1四半期連結決算補足説明資料 |
| 04/14 | （IR情報）16:00 2026年11月期第1四半期決算短信[日本基準](連結) |
| 04/14 | 204 | 208 | 202 | 202 | -0.98% | 5,500 | 17億1421万 | -2.42% |
| 04/13 | 206 | 210 | 200 | 204 | -0.49% | 13,600 | 17億3118万 | -1.45% |
| 04/10 | 208 | 208 | 203 | 205 | -0.97% | 7,000 | 17億3967万 | -0.97% |
| 04/09 | 204 | 208 | 204 | 207 | 0% | 2,400 | 17億5664万 | 0% |
| 04/08 | 202 | 207 | 201 | 207 | +2.48% | 12,900 | 17億5664万 | 0% |
| 04/07 | 203 | 204 | 202 | 202 | 0% | 800 | 17億1421万 | -1.94% |
| 04/06 | 200 | 203 | 200 | 202 | +0.5% | 1,600 | 17億1421万 | -2.42% |
| 04/03 | 203 | 207 | 199 | 201 | -0.99% | 12,500 | 17億572万 | -2.9% |
| 04/02 | 204 | 205 | 202 | 203 | -0.98% | 9,100 | 17億2269万 | -2.4% |
| 04/01 | 206 | 206 | 203 | 205 | -0.49% | 3,800 | 17億3967万 | -1.44% |
| 03/31 | 205 | 206 | 203 | 206 | +0.98% | 4,200 | 17億4815万 | -0.96% |
| 03/30 | 209 | 209 | 204 | 204 | -1.92% | 3,400 | 17億3118万 | -2.39% |
| 03/27 | 208 | 210 | 206 | 208 | 0% | 10,400 | 17億6512万 | -0.48% |
| 03/26 | 211 | 215 | 208 | 208 | -0.95% | 9,300 | 17億6512万 | -0.48% |
| 03/25 | 214 | 230 | 208 | 210 | +1.94% | 44,700 | 17億8210万 | 0% |
| 03/25 | （空売り報告）UBS AG 43,200株（0.5%）再IN |
| 03/24 | 210 | 210 | 200 | 206 | +1.98% | 5,000 | 17億4815万 | -1.9% |
| 03/23 | 205 | 207 | 202 | 202 | -3.81% | 17,500 | 17億1421万 | -4.27% |
| 03/19 | 210 | 213 | 204 | 210 | 0% | 13,000 | 17億8210万 | -0.47% |
| 03/18 | 212 | 215 | 210 | 210 | -0.94% | 11,500 | 17億8210万 | -0.94% |
| 03/17 | 213 | 215 | 211 | 212 | 0% | 5,100 | 17億9907万 | 0% |
| 03/16 | 208 | 215 | 206 | 212 | +0.47% | 24,500 | 17億9907万 | -0.47% |
| 03/13 | 212 | 221 | 207 | 211 | -0.47% | 20,700 | 17億9058万 | -0.94% |
| 03/12 | 216 | 216 | 205 | 212 | -1.4% | 33,300 | 17億9907万 | -0.93% |
| 03/11 | 218 | 240 | 215 | 215 | +6.44% | 188,900 | 18億2453万 | 0% |
| 03/10 | 205 | 205 | 199 | 202 | +0.5% | 9,900 | 17億1421万 | -6.05% |
| 03/09 | 219 | 219 | 201 | 201 | -6.51% | 20,000 | 17億572万 | -6.94% |
| 03/06 | 201 | 215 | 201 | 215 | +5.91% | 4,400 | 18億2453万 | -1.38% |
| 03/05 | 206 | 208 | 203 | 203 | +2.01% | 15,600 | 17億2269万 | -6.88% |
| 03/04 | 200 | 203 | 196 | 199 | -1.97% | 40,600 | 16億8875万 | -9.13% |
| 03/03 | 206 | 211 | 203 | 203 | -1.93% | 14,300 | 17億2269万 | -7.73% |
| 03/02 | 214 | 214 | 207 | 207 | -2.82% | 9,100 | 17億5664万 | -6.33% |
| 02/27 | （IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ |
| 02/27 | 214 | 216 | 213 | 213 | -0.93% | 9,700 | 18億756万 | -3.62% |
| 02/26 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況等について |
| 02/26 | （IR情報）16:00 支配株主等に関する事項について |
| 02/26 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 02/26 | 215 | 216 | 212 | 215 | +0.47% | 15,400 | 18億2453万 | -2.71% |
| 02/25 | 216 | 216 | 211 | 214 | +0.47% | 10,300 | 18億1604万 | -3.6% |
| 02/24 | 213 | 216 | 213 | 213 | -0.93% | 9,800 | 18億756万 | -4.48% |
| 02/20 | 223 | 223 | 208 | 215 | -1.38% | 40,900 | 18億2453万 | -3.59% |
| 02/19 | 213 | 239 | 210 | 218 | +5.31% | 274,600 | 18億4999万 | -2.68% |
| 02/18 | 217 | 219 | 204 | 207 | -4.17% | 46,100 | 17億5664万 | -7.59% |
| 02/17 | 219 | 223 | 215 | 216 | -1.37% | 22,000 | 18億3301万 | -4% |
| 02/16 | 219 | 221 | 217 | 219 | -0.45% | 8,200 | 18億5847万 | -3.1% |
| 02/13 | 223 | 223 | 218 | 220 | -1.35% | 13,900 | 18億6696万 | -3.08% |
| 02/12 | 222 | 225 | 222 | 223 | -0.89% | 4,800 | 18億9242万 | -1.33% |
| 02/10 | 225 | 228 | 224 | 225 | +1.35% | 9,800 | 19億939万 | -0.44% |
| 02/09 | 215 | 237 | 211 | 222 | +2.3% | 69,100 | 18億8393万 | -1.33% |
| 02/06 | 227 | 229 | 216 | 217 | -4.41% | 31,700 | 18億4150万 | -3.13% |
| 02/05 | 226 | 230 | 225 | 227 | +0.44% | 7,500 | 19億2636万 | +1.34% |
| 02/04 | 234 | 240 | 217 | 226 | -0.88% | 58,300 | 19億1788万 | +1.35% |
| 02/03 | 227 | 232 | 227 | 228 | 0% | 3,200 | 19億3485万 | +3.17% |
| 02/02 | 233 | 236 | 228 | 228 | -2.15% | 16,500 | 19億3485万 | +3.64% |
| 01/30 | 230 | 234 | 228 | 233 | 0% | 11,500 | 19億7728万 | +5.91% |
| 01/29 | （IR情報）16:00 公認会計士等の異動に関するお知らせ |
| 01/29 | （IR情報）16:00 取締役及び補欠監査役候補者の選任に関するお知らせ |
| 01/29 | 223 | 235 | 222 | 233 | +4.48% | 75,700 | 19億7728万 | +6.39% |
| 01/28 | 226 | 226 | 220 | 223 | 0% | 17,300 | 18億9242万 | +2.29% |
| 01/27 | 225 | 227 | 221 | 223 | -0.89% | 18,300 | 18億9242万 | +2.29% |
| 01/26 | 225 | 229 | 221 | 225 | 0% | 20,000 | 19億939万 | +3.21% |
| 01/23 | 220 | 225 | 218 | 225 | +3.21% | 35,300 | 19億939万 | +3.21% |
| 01/22 | 227 | 227 | 218 | 218 | -2.24% | 34,000 | 18億4999万 | 0% |
| 01/21 | 225 | 225 | 220 | 223 | -2.62% | 28,400 | 18億9242万 | +1.83% |
| 01/20 | 231 | 231 | 225 | 229 | 0% | 19,800 | 19億4333万 | +4.57% |
| 01/19 | 229 | 231 | 228 | 229 | 0% | 15,800 | 19億4333万 | +4.09% |
| 01/16 | 233 | 234 | 229 | 229 | -1.72% | 16,200 | 19億4333万 | +4.09% |
| 01/16 | （空売り報告）Nomura International plc 41,300株（0.48%）-0.11%義務消失 |
| 01/15 | 222 | 240 | 219 | 233 | +1.75% | 110,500 | 19億7728万 | +5.43% |
| 01/14 | （IR情報）16:00 個別決算における関係会社株式評価損及び関係会社事業損失引当金繰入額の計上に関するお知らせ |
| 01/14 | （IR情報）16:00 2025年11月期連結決算補足説明資料 |
| 01/14 | （IR情報）16:00 2025年11月期決算短信[日本基準](連結) |
| 01/14 | （IR情報）16:00 中期経営計画の見直し(ローリング)に関するお知らせ |
| 01/14 | 232 | 232 | 223 | 229 | +0.88% | 46,500 | 19億4333万 | +3.62% |
| 01/14 | （空売り報告）UBS AG 40,300株（0.47%）-0.03%義務消失 |
| 01/13 | 235 | 237 | 223 | 227 | -2.99% | 122,100 | 19億2636万 | +2.71% |
| 01/13 | （空売り報告）UBS AG 42,500株（0.5%）再IN |
| 01/13 | （空売り報告）Nomura International plc 50,600株（0.59%）-0.15% |
| 01/09 | 234 | 238 | 223 | 234 | -3.31% | 227,300 | 19億8577万 | +5.41% |
| 01/09 | （空売り報告）Nomura International plc 63,000株（0.74%）-0.08% |
| 01/08 | 208 | 283 | 208 | 242 | +18.05% | 1,609,200 | 20億5366万 | +9.01% |
| 01/08 | （空売り報告）Nomura International plc 69,800株（0.82%）再IN |
| 01/07 | 211 | 214 | 205 | 205 | -2.38% | 28,300 | 17億3967万 | -7.66% |
| 01/06 | 208 | 227 | 208 | 210 | +0.48% | 79,200 | 17億8210万 | -6.25% |
| 01/05 | 204 | 210 | 204 | 209 | +2.96% | 16,100 | 17億7361万 | -7.11% |
| 2025 |
| 12/30 | 200 | 206 | 198 | 203 | -0.49% | 40,300 | 17億2269万 | -10.57% |
| 12/29 | 197 | 209 | 197 | 204 | +4.08% | 65,500 | 17億3118万 | -10.92% |
| 12/26 | 200 | 207 | 195 | 196 | -0.51% | 50,700 | 16億6329万 | -14.78% |
| 12/25 | 195 | 198 | 195 | 197 | -0.51% | 42,800 | 16億7178万 | -15.09% |
| 12/24 | 196 | 208 | 193 | 198 | -6.6% | 208,100 | 16億8026万 | -15.38% |
| 12/23 | 215 | 215 | 210 | 212 | -1.85% | 20,900 | 17億9907万 | -10.17% |
| 12/22 | 219 | 219 | 208 | 216 | -1.37% | 38,500 | 18億3301万 | -8.86% |
| 12/19 | 215 | 219 | 213 | 219 | +3.3% | 7,400 | 18億5847万 | -8.37% |
| 12/18 | 227 | 227 | 210 | 212 | -4.93% | 28,100 | 17億9907万 | -11.67% |
| 12/17 | 225 | 232 | 222 | 223 | +0.45% | 11,900 | 18億9242万 | -7.85% |
| 12/16 | 232 | 233 | 219 | 222 | -2.63% | 27,300 | 18億8393万 | -8.26% |
| 12/15 | 234 | 236 | 228 | 228 | -3.39% | 13,100 | 19億3485万 | -6.56% |
| 12/12 | 239 | 244 | 234 | 236 | -1.26% | 10,200 | 20億274万 | -3.28% |
| 12/11 | 237 | 244 | 235 | 239 | +0.42% | 26,000 | 20億2820万 | -2.45% |
| 12/10 | 240 | 241 | 237 | 238 | 0% | 4,100 | 20億1971万 | -3.25% |
| 12/09 | 244 | 244 | 237 | 238 | -2.86% | 16,200 | 20億1971万 | -3.25% |
| 12/08 | 240 | 245 | 238 | 245 | +2.08% | 13,600 | 20億7911万 | -0.81% |
| 12/05 | 240 | 243 | 240 | 240 | 0% | 7,500 | 20億3668万 | -3.23% |
| 12/04 | 243 | 243 | 240 | 240 | -1.23% | 15,800 | 20億3668万 | -3.23% |
| 12/03 | 242 | 243 | 240 | 243 | +0.83% | 10,200 | 20億6214万 | -2.41% |
| 12/02 | 242 | 245 | 241 | 241 | -0.82% | 9,400 | 20億4517万 | -3.6% |
| 12/01 | 242 | 244 | 240 | 243 | -1.62% | 11,300 | 20億6214万 | -2.8% |
| 11/28 | 245 | 247 | 243 | 247 | +0.82% | 8,800 | 20億9609万 | -1.59% |
| 11/27 | 243 | 247 | 239 | 245 | -2% | 21,000 | 20億7911万 | -2.39% |
| 11/26 | 240 | 250 | 240 | 250 | +3.31% | 33,400 | 21億2155万 | -0.79% |
| 11/25 | 243 | 250 | 241 | 242 | -0.41% | 29,800 | 20億5366万 | -3.97% |
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。
