| 2026 |
| 04/21 | 576 | 576 | 566 | 566 | -2.08% | 4,200 | 38億9209万 | -1.22% |
| 04/20 | 567 | 578 | 565 | 578 | +1.58% | 9,000 | 39億7461万 | +0.7% |
| 04/17 | 567 | 571 | 565 | 569 | +0.35% | 6,300 | 39億874万 | -0.87% |
| 04/16 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 04/16 | 572 | 573 | 566 | 567 | -0.35% | 7,300 | 38億9500万 | -1.39% |
| 04/15 | 569 | 571 | 563 | 569 | -0.18% | 3,900 | 39億874万 | -1.22% |
| 04/14 | 578 | 578 | 563 | 570 | -0.18% | 12,400 | 39億1561万 | -1.04% |
| 04/13 | 580 | 580 | 571 | 571 | -2.06% | 4,200 | 39億2248万 | -0.87% |
| 04/10 | 573 | 583 | 571 | 583 | +1.92% | 7,000 | 40億491万 | +1.04% |
| 04/09 | 581 | 581 | 572 | 572 | -1.55% | 11,400 | 39億2935万 | -0.87% |
| 04/08 | 570 | 582 | 570 | 581 | +2.29% | 48,200 | 39億9117万 | +0.69% |
| 04/07 | 572 | 572 | 567 | 568 | -1.39% | 3,300 | 39億187万 | -1.56% |
| 04/06 | 572 | 589 | 567 | 576 | +0.7% | 13,300 | 39億5683万 | -0.17% |
| 04/03 | 570 | 577 | 570 | 572 | -0.87% | 1,100 | 39億2935万 | -1.04% |
| 04/02 | 578 | 584 | 574 | 577 | -0.17% | 2,600 | 39億6370万 | -0.35% |
| 04/01 | 578 | 578 | 568 | 578 | 0% | 5,300 | 39億7057万 | -0.17% |
| 03/31 | 574 | 579 | 573 | 578 | +0.7% | 1,400 | 39億7057万 | -0.17% |
| 03/30 | 569 | 579 | 563 | 574 | +0.17% | 5,300 | 39億4309万 | -1.03% |
| 03/27 | 584 | 588 | 562 | 573 | -0.17% | 5,500 | 39億3622万 | -1.38% |
| 03/26 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 03/26 | 590 | 590 | 572 | 574 | -2.55% | 8,400 | 39億4309万 | -1.54% |
| 03/25 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 03/25 | 589 | 589 | 576 | 589 | +3.51% | 4,400 | 40億4613万 | +0.68% |
| 03/24 | 573 | 573 | 556 | 569 | +0.18% | 7,600 | 39億874万 | -3.07% |
| 03/23 | （IR情報）18:00 定款変更に関するお知らせ |
| 03/23 | 566 | 569 | 558 | 568 | -0.18% | 6,300 | 39億187万 | -4.05% |
| 03/19 | 581 | 581 | 569 | 569 | -0.35% | 9,800 | 39億874万 | -4.53% |
| 03/18 | 572 | 575 | 567 | 571 | -0.17% | 7,500 | 39億2248万 | -4.99% |
| 03/17 | 570 | 578 | 570 | 572 | -0.69% | 3,400 | 39億2935万 | -5.45% |
| 03/16 | 588 | 588 | 567 | 576 | -2.04% | 12,800 | 39億5683万 | -5.42% |
| 03/13 | 595 | 598 | 586 | 588 | +0.51% | 7,000 | 40億3926万 | -4.08% |
| 03/12 | 593 | 593 | 585 | 585 | -1.02% | 400 | 40億1865万 | -5.03% |
| 03/11 | 587 | 592 | 577 | 591 | +1.9% | 11,100 | 40億5987万 | -4.52% |
| 03/10 | 571 | 580 | 571 | 580 | +1.05% | 4,400 | 39億8431万 | -6.6% |
| 03/09 | 587 | 587 | 560 | 574 | -2.71% | 16,200 | 39億4309万 | -8.01% |
| 03/06 | 578 | 590 | 575 | 590 | +1.9% | 3,400 | 40億5300万 | -6.05% |
| 03/05 | 568 | 584 | 568 | 579 | +2.12% | 13,000 | 39億7744万 | -8.24% |
| 03/04 | 573 | 573 | 560 | 567 | -1.73% | 13,600 | 38億9500万 | -10.57% |
| 03/03 | 586 | 586 | 576 | 577 | -1.87% | 24,700 | 39億6370万 | -9.7% |
| 03/02 | 590 | 594 | 576 | 588 | -0.34% | 132,300 | 40億3926万 | -8.55% |
| 02/27 | 597 | 597 | 577 | 590 | +0.51% | 8,500 | 40億5300万 | -8.81% |
| 02/26 | 596 | 596 | 586 | 587 | +0.17% | 27,500 | 40億3239万 | -9.83% |
| 02/25 | （5%ルール）ビジョナル（6.09%） |
| 02/25 | 580 | 595 | 576 | 586 | +1.03% | 22,900 | 40億2552万 | -10.53% |
| 02/24 | 584 | 588 | 580 | 580 | -2.19% | 19,800 | 39億8431万 | -11.99% |
| 02/20 | 605 | 614 | 580 | 593 | -2.47% | 47,100 | 40億7183万 | -10.56% |
| 02/19 | 630 | 630 | 605 | 608 | -2.72% | 23,300 | 41億7483万 | -8.71% |
| 02/18 | 634 | 637 | 623 | 625 | +0.16% | 11,000 | 42億9156万 | -6.58% |
| 02/17 | 653 | 653 | 624 | 624 | -2.95% | 32,100 | 42億8469万 | -7% |
| 02/16 | 673 | 674 | 632 | 643 | -5.86% | 77,700 | 44億1515万 | -4.46% |
| 02/13 | （IR情報）15:30 2025年12月期決算決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 693 | 693 | 680 | 683 | 0% | 11,100 | 46億8981万 | +1.34% |
| 02/12 | 690 | 695 | 683 | 683 | -0.87% | 15,500 | 46億8981万 | +1.34% |
| 02/10 | 671 | 689 | 671 | 689 | +2.84% | 6,700 | 47億3101万 | +2.38% |
| 02/09 | 673 | 677 | 670 | 670 | -0.45% | 5,400 | 46億55万 | -0.3% |
| 02/06 | 681 | 681 | 673 | 673 | -0.59% | 2,400 | 46億2115万 | 0% |
| 02/05 | 664 | 680 | 664 | 677 | +2.89% | 3,000 | 46億4862万 | +0.59% |
| 02/04 | 657 | 659 | 650 | 658 | +0.77% | 2,600 | 45億1815万 | -2.23% |
| 02/03 | 651 | 659 | 651 | 653 | +0.46% | 500 | 44億8382万 | -3.12% |
| 02/02 | 662 | 664 | 650 | 650 | -1.66% | 4,800 | 44億6322万 | -3.85% |
| 01/30 | 661 | 666 | 660 | 661 | 0% | 2,900 | 45億3875万 | -2.36% |
| 01/29 | 667 | 667 | 660 | 661 | -0.75% | 18,200 | 45億3875万 | -2.51% |
| 01/28 | 666 | 669 | 665 | 666 | -0.45% | 2,400 | 45億7308万 | -1.91% |
| 01/27 | 680 | 680 | 665 | 669 | -1.62% | 7,600 | 45億9368万 | -1.62% |
| 01/26 | 686 | 686 | 680 | 680 | -1.16% | 5,000 | 46億6922万 | -0.15% |
| 01/23 | 690 | 693 | 685 | 688 | +0.29% | 8,400 | 47億2415万 | +1.03% |
| 01/22 | 690 | 691 | 686 | 686 | -0.29% | 5,300 | 47億1041万 | +0.73% |
| 01/21 | 689 | 689 | 686 | 688 | -0.15% | 3,000 | 47億2415万 | +0.88% |
| 01/20 | 690 | 690 | 686 | 689 | +0.29% | 4,100 | 47億3101万 | +1.03% |
| 01/19 | 675 | 687 | 675 | 687 | +2.38% | 3,400 | 47億1728万 | +0.73% |
| 01/16 | 673 | 684 | 670 | 671 | -0.3% | 4,100 | 46億742万 | -1.61% |
| 01/15 | 666 | 682 | 666 | 673 | +0.3% | 4,900 | 46億2115万 | -1.32% |
| 01/14 | 665 | 675 | 665 | 671 | -0.3% | 6,300 | 46億742万 | -1.76% |
| 01/13 | 678 | 678 | 666 | 673 | -0.15% | 5,100 | 46億2115万 | -1.61% |
| 01/09 | 673 | 676 | 672 | 674 | +0.15% | 2,400 | 46億2802万 | -1.46% |
| 01/08 | 667 | 674 | 665 | 673 | -0.59% | 7,200 | 46億2115万 | -1.75% |
| 01/07 | 681 | 681 | 675 | 677 | +0.89% | 3,400 | 46億4862万 | -1.02% |
| 01/06 | 672 | 675 | 666 | 671 | -0.15% | 2,000 | 46億742万 | -1.9% |
| 01/05 | 686 | 687 | 664 | 672 | -1.9% | 7,000 | 46億1428万 | -1.75% |
| 2025 |
| 12/30 | 665 | 685 | 661 | 685 | +2.7% | 11,500 | 47億355万 | +0.15% |
| 12/29 | 685 | 685 | 667 | 667 | -2.63% | 8,700 | 45億7995万 | -2.34% |
| 12/26 | 698 | 698 | 683 | 685 | -0.87% | 9,900 | 47億355万 | +0.29% |
| 12/25 | 693 | 694 | 686 | 691 | +1.17% | 12,600 | 47億4475万 | +1.17% |
| 12/24 | 680 | 693 | 679 | 683 | -0.29% | 10,200 | 46億8981万 | -0.15% |
| 12/23 | 695 | 700 | 684 | 685 | -1.01% | 10,600 | 47億355万 | -0.15% |
| 12/22 | 696 | 700 | 689 | 692 | +0.87% | 9,700 | 47億4123万 | +0.44% |
| 12/19 | 685 | 699 | 679 | 686 | +0.15% | 9,500 | 47億12万 | -0.72% |
| 12/18 | 688 | 698 | 685 | 685 | -0.29% | 3,300 | 46億9327万 | -1.58% |
| 12/17 | 699 | 699 | 687 | 687 | -1.01% | 1,500 | 47億698万 | -2% |
| 12/16 | 681 | 699 | 681 | 694 | +1.46% | 9,900 | 47億5494万 | -1.7% |
| 12/15 | 697 | 697 | 681 | 684 | -2.29% | 5,400 | 46億8642万 | -3.66% |
| 12/12 | 700 | 700 | 700 | 700 | +1.45% | 300 | 47億9605万 | -1.96% |
| 12/11 | 704 | 704 | 689 | 690 | -0.58% | 6,000 | 47億2753万 | -3.77% |
| 12/10 | 685 | 703 | 684 | 694 | +2.51% | 80,600 | 47億5494万 | -3.61% |
| 12/09 | 678 | 686 | 677 | 677 | -0.73% | 6,200 | 46億3846万 | -6.49% |
| 12/08 | 687 | 694 | 670 | 682 | -0.73% | 30,900 | 46億7272万 | -6.45% |
| 12/05 | 705 | 706 | 687 | 687 | -2.55% | 7,700 | 47億698万 | -6.4% |
| 12/04 | 695 | 718 | 680 | 705 | +2.77% | 32,400 | 48億3030万 | -4.6% |
| 12/03 | 672 | 686 | 667 | 686 | +1.48% | 16,900 | 47億12万 | -7.67% |
| 12/02 | 665 | 679 | 665 | 676 | +1.65% | 1,700 | 46億3161万 | -9.63% |
| 12/01 | 675 | 678 | 665 | 665 | -1.48% | 4,700 | 45億5624万 | -11.69% |
| 11/28 | 663 | 700 | 663 | 675 | +1.96% | 22,600 | 46億2476万 | -11.07% |
| 11/27 | 670 | 671 | 662 | 662 | -1.05% | 8,800 | 45億3569万 | -13.35% |
| 11/26 | 680 | 680 | 664 | 669 | -1.62% | 31,500 | 45億8365万 | -13.12% |
| 11/25 | 671 | 680 | 668 | 680 | +2.87% | 12,600 | 46億5902万 | -12.26% |
| 11/21 | 684 | 697 | 660 | 661 | -4.34% | 50,900 | 45億2884万 | -15.15% |
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。
