| 2026 |
| 04/01 | 304 | 308 | 301 | 307 | +3.37% | 188,200 | 146億1775万 | +0.66% |
| 03/31 | （IR情報）11:00 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 03/31 | 294 | 301 | 290 | 297 | +1.02% | 243,700 | 141億4160万 | -3.26% |
| 03/30 | （IR情報）12:00 支配株主等に関する事項について |
| 03/30 | 299 | 300 | 290 | 294 | -4.23% | 431,400 | 139億9876万 | -4.85% |
| 03/27 | 300 | 308 | 296 | 307 | +0.99% | 228,200 | 146億1775万 | -1.29% |
| 03/26 | 304 | 307 | 300 | 304 | -1.3% | 257,500 | 144億7491万 | -2.88% |
| 03/25 | 293 | 308 | 293 | 308 | +5.48% | 331,800 | 146億6536万 | -2.22% |
| 03/24 | 293 | 296 | 286 | 292 | +2.46% | 132,800 | 139億353万 | -7.59% |
| 03/23 | 294 | 294 | 283 | 285 | -3.39% | 367,900 | 135億7022万 | -9.81% |
| 03/19 | 308 | 308 | 295 | 295 | -5.75% | 377,600 | 140億4637万 | -6.94% |
| 03/18 | 301 | 314 | 301 | 313 | +5.74% | 406,500 | 149億344万 | -1.57% |
| 03/17 | 295 | 300 | 293 | 296 | +3.14% | 339,900 | 140億9399万 | -6.92% |
| 03/16 | 288 | 291 | 286 | 287 | 0% | 98,400 | 136億6545万 | -9.75% |
| 03/13 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月29日) |
| 03/13 | 285 | 292 | 283 | 287 | -1.37% | 295,800 | 136億6545万 | -10.03% |
| 03/12 | 296 | 299 | 289 | 291 | -2.35% | 209,700 | 138億5591万 | -9.06% |
| 03/11 | 300 | 305 | 297 | 298 | -0.33% | 235,000 | 141億8922万 | -7.17% |
| 03/10 | 295 | 301 | 292 | 299 | +2.75% | 227,700 | 142億3683万 | -7.14% |
| 03/09 | 292 | 298 | 286 | 291 | -6.43% | 437,600 | 138億5591万 | -9.63% |
| 03/06 | 301 | 312 | 297 | 311 | +1.63% | 211,200 | 148億821万 | -3.72% |
| 03/05 | 300 | 312 | 299 | 306 | +5.52% | 296,200 | 145億7013万 | -5.26% |
| 03/04 | （IR情報）13:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/04 | 309 | 310 | 289 | 290 | -8.52% | 570,300 | 138億830万 | -10.22% |
| 03/03 | 337 | 337 | 317 | 317 | -5.93% | 314,400 | 150億9390万 | -2.16% |
| 03/02 | （IR情報）13:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 340 | 347 | 331 | 337 | -2.88% | 520,100 | 160億4619万 | +3.69% |
| 02/27 | 341 | 347 | 340 | 347 | +2.36% | 174,100 | 165億2234万 | +7.1% |
| 02/26 | 337 | 342 | 336 | 339 | 0% | 181,800 | 161億4142万 | +4.95% |
| 02/25 | 338 | 343 | 332 | 339 | -0.59% | 226,800 | 161億4142万 | +4.95% |
| 02/24 | 344 | 345 | 338 | 341 | -1.16% | 194,800 | 162億3665万 | +5.9% |
| 02/20 | （IR情報）13:30 2025年12月期 通期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 02/20 | 349 | 349 | 340 | 345 | -1.15% | 265,200 | 164億2711万 | +7.48% |
| 02/19 | 345 | 351 | 338 | 349 | -0.85% | 505,800 | 166億1757万 | +9.4% |
| 02/18 | 344 | 355 | 343 | 352 | +1.15% | 328,700 | 167億6042万 | +10.69% |
| 02/17 | 335 | 353 | 333 | 348 | +2.65% | 866,200 | 165億6996万 | +10.13% |
| 02/16 | 324 | 341 | 318 | 339 | +16.1% | 1,279,000 | 161億4142万 | +7.96% |
| 02/13 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 305 | 307 | 291 | 292 | -5.19% | 789,300 | 139億353万 | -6.11% |
| 02/12 | 315 | 315 | 308 | 308 | -3.14% | 275,700 | 146億6536万 | -0.96% |
| 02/10 | 316 | 324 | 315 | 318 | +0.95% | 146,000 | 151億4151万 | +2.25% |
| 02/09 | 317 | 317 | 309 | 315 | +1.29% | 138,700 | 149億9867万 | +1.94% |
| 02/06 | 315 | 315 | 307 | 311 | -1.89% | 131,800 | 148億821万 | +0.97% |
| 02/05 | 314 | 322 | 308 | 317 | +1.93% | 305,200 | 150億9390万 | +2.92% |
| 02/04 | 314 | 316 | 311 | 311 | -0.64% | 93,900 | 148億821万 | +1.3% |
| 02/03 | 310 | 313 | 309 | 313 | +0.64% | 67,300 | 149億344万 | +2.29% |
| 02/02 | 314 | 319 | 308 | 311 | -0.64% | 121,000 | 148億821万 | +1.63% |
| 01/30 | 308 | 314 | 308 | 313 | +0.97% | 104,500 | 149億344万 | +2.62% |
| 01/29 | 309 | 313 | 307 | 310 | 0% | 186,300 | 147億6059万 | +1.64% |
| 01/28 | 315 | 317 | 308 | 310 | -1.59% | 124,000 | 147億6059万 | +1.97% |
| 01/27 | 313 | 318 | 309 | 315 | +0.64% | 158,800 | 149億9867万 | +3.62% |
| 01/26 | 320 | 322 | 310 | 313 | -2.8% | 212,400 | 149億344万 | +3.3% |
| 01/23 | 327 | 332 | 322 | 322 | -1.23% | 160,400 | 153億3197万 | +6.62% |
| 01/22 | 323 | 329 | 323 | 326 | +0.93% | 134,400 | 155億2243万 | +7.95% |
| 01/21 | 319 | 325 | 310 | 323 | 0% | 162,200 | 153億7959万 | +7.31% |
| 01/20 | 319 | 330 | 319 | 323 | +0.31% | 162,800 | 153億7959万 | +7.67% |
| 01/19 | 314 | 325 | 311 | 322 | +3.54% | 239,400 | 153億3197万 | +7.69% |
| 01/16 | 309 | 315 | 300 | 311 | -0.32% | 220,600 | 148億821万 | +4.36% |
| 01/15 | 310 | 314 | 307 | 312 | +1.3% | 196,700 | 148億5582万 | +4.7% |
| 01/14 | 298 | 308 | 297 | 308 | +3.7% | 293,200 | 146億6536万 | +3.7% |
| 01/13 | 301 | 302 | 292 | 297 | -0.34% | 268,000 | 141億4160万 | 0% |
| 01/09 | 289 | 302 | 289 | 298 | +3.83% | 390,900 | 141億8922万 | +0.68% |
| 01/08 | 285 | 289 | 284 | 287 | 0% | 295,800 | 136億6545万 | -3.04% |
| 01/07 | （IR情報）16:15 スタンダード市場への市場区分変更承認及びプライム市場上場維持基準への適合に向けた計画の取り下げに関するお知らせ |
| 01/07 | 289 | 290 | 287 | 287 | -1.03% | 76,700 | 136億6545万 | -3.04% |
| 01/06 | 288 | 293 | 287 | 290 | +0.69% | 59,400 | 138億830万 | -2.03% |
| 01/05 | 291 | 295 | 286 | 288 | -1.03% | 134,800 | 137億1307万 | -3.03% |
| 2025 |
| 12/30 | 297 | 297 | 291 | 291 | -0.34% | 129,600 | 138億5591万 | -2.02% |
| 12/29 | 297 | 298 | 288 | 292 | -2.67% | 177,900 | 139億353万 | -1.68% |
| 12/26 | 298 | 300 | 297 | 300 | +0.67% | 196,200 | 142億8445万 | +1.01% |
| 12/25 | 298 | 300 | 297 | 298 | +0.34% | 96,700 | 141億8922万 | +0.68% |
| 12/25 | （空売り報告）野村證券 329,503株（0.69%）-0.02% |
| 12/24 | 298 | 300 | 295 | 297 | -0.34% | 127,900 | 141億4160万 | +0.68% |
| 12/23 | 296 | 299 | 296 | 298 | +1.02% | 111,900 | 141億8922万 | +1.02% |
| 12/22 | 298 | 298 | 294 | 295 | -1.01% | 82,700 | 140億4637万 | -0.34% |
| 12/19 | 300 | 300 | 295 | 298 | -0.33% | 134,900 | 141億8922万 | +1.02% |
| 12/18 | 300 | 302 | 298 | 299 | 0% | 94,000 | 142億3683万 | +1.7% |
| 12/17 | 302 | 302 | 297 | 299 | -0.33% | 150,100 | 142億3683万 | +2.05% |
| 12/16 | 305 | 305 | 299 | 300 | -1.64% | 98,000 | 142億8445万 | +2.74% |
| 12/15 | 296 | 305 | 294 | 305 | +2.69% | 166,600 | 145億2252万 | +4.81% |
| 12/12 | 299 | 300 | 294 | 297 | +0.34% | 119,500 | 141億4160万 | +2.41% |
| 12/11 | 306 | 307 | 295 | 296 | -3.58% | 178,400 | 140億9399万 | +2.78% |
| 12/10 | 304 | 310 | 304 | 307 | +1.99% | 212,000 | 146億1775万 | +6.97% |
| 12/09 | 307 | 308 | 301 | 301 | -2.59% | 200,600 | 143億3206万 | +5.61% |
| 12/08 | 303 | 311 | 303 | 309 | +3% | 263,500 | 147億1298万 | +8.8% |
| 12/05 | 287 | 303 | 285 | 300 | +3.09% | 301,400 | 142億8445万 | +6.38% |
| 12/04 | 289 | 295 | 285 | 291 | +1.39% | 258,800 | 138億5591万 | +3.93% |
| 12/03 | 284 | 291 | 280 | 287 | +1.06% | 347,400 | 136億6545万 | +2.87% |
| 12/02 | 290 | 290 | 283 | 284 | -2.07% | 95,000 | 135億2261万 | +1.79% |
| 12/01 | 299 | 299 | 290 | 290 | -3.33% | 131,400 | 138億830万 | +3.94% |
| 11/28 | 299 | 303 | 295 | 300 | +1.69% | 150,800 | 142億8445万 | +7.91% |
| 11/27 | 295 | 304 | 294 | 295 | -0.34% | 221,700 | 140億4637万 | +6.5% |
| 11/26 | 287 | 296 | 285 | 296 | +3.5% | 183,100 | 140億9399万 | +7.25% |
| 11/25 | 287 | 289 | 282 | 286 | -0.35% | 162,100 | 136億1784万 | +4% |
| 11/21 | 279 | 287 | 278 | 287 | +2.87% | 243,900 | 136億6545万 | +4.36% |
| 11/20 | 293 | 294 | 278 | 279 | -3.46% | 541,200 | 132億8453万 | +1.82% |
| 11/20 | （空売り報告）野村證券 339,203株（0.71%）+0.11% |
| 11/19 | 303 | 304 | 289 | 289 | -2.03% | 307,300 | 137億6068万 | +5.47% |
| 11/18 | 306 | 307 | 290 | 295 | -3.59% | 435,100 | 140億4637万 | +8.06% |
| 11/17 | （IR情報）17:30 2025年12月期 第三四半期決算説明 ログミーFinance書き起こし記事公開のお知らせ |
| 11/17 | 293 | 319 | 287 | 306 | +10.47% | 1,685,400 | 145億7013万 | +12.09% |
| 11/14 | （IR情報）15:30 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | 278 | 282 | 276 | 277 | -1.07% | 409,200 | 131億8930万 | +1.84% |
| 11/13 | 281 | 286 | 278 | 280 | +1.45% | 153,500 | 133億3215万 | +2.56% |
| 11/12 | 276 | 281 | 275 | 276 | -0.36% | 107,900 | 131億4169万 | +1.1% |
| 11/11 | 272 | 277 | 271 | 277 | +2.97% | 141,800 | 131億8930万 | +1.09% |
| 11/10 | 270 | 274 | 267 | 269 | +0.37% | 120,100 | 128億839万 | -2.18% |
| 11/07 | 264 | 268 | 262 | 268 | +2.29% | 100,800 | 127億6077万 | -2.9% |
| 11/06 | 259 | 266 | 259 | 262 | +1.95% | 134,400 | 124億7508万 | -5.42% |
| 11/05 | 262 | 263 | 253 | 257 | -1.91% | 154,800 | 122億3701万 | -7.89% |
| 11/04 | 267 | 267 | 262 | 262 | -2.24% | 66,100 | 124億7508万 | -6.76% |
| 10/31 | 263 | 268 | 262 | 268 | +2.29% | 121,400 | 127億6077万 | -5.3% |
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。
