| 2026 |
| 03/06 | 801 | 801 | 800 | 800 | +1.14% | 1,100 | 12億2648万 | -0.37% |
| 03/05 | 792 | 800 | 777 | 791 | +3.81% | 2,000 | 12億1268万 | -1.49% |
| 03/04 | 765 | 775 | 760 | 762 | -0.39% | 7,400 | 11億6822万 | -5.22% |
| 03/03 | 796 | 796 | 765 | 765 | -3.89% | 3,900 | 11億7282万 | -5.09% |
| 03/02 | 805 | 805 | 796 | 796 | -1.73% | 1,000 | 12億2034万 | -1.49% |
| 02/27 | 805 | 810 | 805 | 810 | +1.12% | 1,000 | 12億4181万 | +0.12% |
| 02/26 | 810 | 810 | 801 | 801 | -1.11% | 300 | 12億2801万 | -0.87% |
| 02/25 | 810 | 810 | 810 | 810 | 0% | 500 | 12億4181万 | +0.12% |
| 02/24 | 810 | 810 | 808 | 810 | 0% | 1,300 | 12億4181万 | +0.12% |
| 02/20 | 820 | 820 | 810 | 810 | 0% | 700 | 12億4181万 | +0.25% |
| 02/19 | 810 | 810 | 810 | 810 | +0.62% | 1,600 | 12億4181万 | +0.25% |
| 02/18 | 811 | 820 | 805 | 805 | -0.62% | 1,100 | 12億3414万 | -0.37% |
| 02/17 | 816 | 816 | 810 | 810 | -0.74% | 500 | 12億4181万 | +0.37% |
| 02/16 | 820 | 820 | 816 | 816 | -0.49% | 1,700 | 12億5100万 | +1.12% |
| 02/13 | （IR情報）15:30 通期業績予想と実績値の差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 832 | 838 | 820 | 820 | -2.26% | 1,300 | 12億5714万 | +1.74% |
| 02/12 | 828 | 839 | 828 | 839 | +1.45% | 3,100 | 12億8627万 | +4.35% |
| 02/10 | 805 | 832 | 805 | 827 | +2.73% | 6,600 | 12億6787万 | +3.12% |
| 02/09 | 804 | 805 | 804 | 805 | +1.39% | 1,600 | 12億3414万 | +0.5% |
| 02/06 | 794 | 794 | 794 | 794 | -1.24% | 500 | 12億1728万 | -0.75% |
| 02/05 | 799 | 804 | 795 | 804 | +0.88% | 500 | 12億3261万 | +0.5% |
| 02/04 | 802 | 802 | 797 | 797 | -0.62% | 300 | 12億2188万 | -0.25% |
| 02/03 | 803 | 803 | 789 | 802 | -0.25% | 400 | 12億2954万 | +0.5% |
| 02/02 | 787 | 804 | 787 | 804 | +0.75% | 2,500 | 12億3261万 | +0.75% |
| 01/30 | 798 | 798 | 797 | 798 | 0% | 1,100 | 12億2341万 | +0.13% |
| 01/29 | 799 | 799 | 798 | 798 | 0% | 1,500 | 12億2341万 | +0.13% |
| 01/28 | 801 | 801 | 798 | 798 | -0.87% | 2,900 | 12億2341万 | +0.13% |
| 01/27 | 816 | 816 | 805 | 805 | -1.35% | 500 | 12億3414万 | +0.88% |
| 01/26 | 808 | 816 | 805 | 816 | -0.37% | 1,200 | 12億5100万 | +2.26% |
| 01/23 | 806 | 819 | 806 | 819 | +1.61% | 1,300 | 12億5560万 | +2.76% |
| 01/22 | 806 | 817 | 804 | 806 | +0.25% | 500 | 12億3567万 | +1.13% |
| 01/21 | 804 | 810 | 804 | 804 | -1.11% | 800 | 12億3261万 | +0.88% |
| 01/20 | 810 | 813 | 800 | 813 | +0.87% | 700 | 12億4641万 | +2.01% |
| 01/19 | 813 | 815 | 800 | 806 | +0.12% | 4,000 | 12億3567万 | +1.13% |
| 01/16 | （IR情報）15:00 連結子会社における固定資産の取得(愛知県一宮市)に関するお知らせ |
| 01/16 | 810 | 814 | 805 | 805 | -0.62% | 3,600 | 12億3414万 | +1% |
| 01/15 | 799 | 810 | 799 | 810 | +2.4% | 3,000 | 12億4181万 | +1.63% |
| 01/14 | 798 | 800 | 791 | 791 | -0.88% | 2,700 | 12億1268万 | -0.75% |
| 01/13 | 789 | 799 | 789 | 798 | +1.14% | 800 | 12億2341万 | +0.13% |
| 01/09 | 789 | 789 | 789 | 789 | -0.13% | 300 | 12億961万 | -1% |
| 01/08 | 791 | 794 | 790 | 790 | -0.13% | 1,600 | 12億1114万 | -1% |
| 01/07 | 786 | 791 | 786 | 791 | +0.76% | 1,000 | 12億1268万 | -1% |
| 01/06 | 787 | 792 | 785 | 785 | -0.51% | 1,800 | 12億348万 | -1.75% |
| 01/05 | 798 | 798 | 786 | 789 | -1.25% | 800 | 12億961万 | -1.38% |
| 2025 |
| 12/30 | 794 | 805 | 790 | 799 | +1.91% | 1,000 | 12億2494万 | -0.13% |
| 12/29 | 789 | 790 | 778 | 784 | +1.42% | 1,900 | 12億195万 | -2% |
| 12/26 | 796 | 800 | 773 | 773 | -1.53% | 4,400 | 11億8508万 | -3.5% |
| 12/25 | 791 | 792 | 784 | 785 | -0.63% | 3,100 | 12億348万 | -2.24% |
| 12/24 | 791 | 793 | 790 | 790 | -0.13% | 1,100 | 12億1114万 | -1.74% |
| 12/23 | 800 | 800 | 790 | 791 | +0.64% | 2,000 | 12億1268万 | -1.74% |
| 12/22 | 809 | 811 | 786 | 786 | -2.84% | 800 | 12億501万 | -2.36% |
| 12/19 | 810 | 810 | 800 | 809 | -0.12% | 1,000 | 12億4027万 | +0.25% |
| 12/18 | 800 | 810 | 800 | 810 | +1.25% | 2,800 | 12億4181万 | +0.25% |
| 12/17 | 805 | 814 | 800 | 800 | -0.62% | 2,200 | 12億2648万 | -0.99% |
| 12/16 | 821 | 821 | 805 | 805 | -1.23% | 1,000 | 12億3414万 | -0.37% |
| 12/15 | 805 | 815 | 805 | 815 | +1.24% | 2,100 | 12億4947万 | +0.99% |
| 12/12 | （IR情報）15:00 連結子会社における固定資産の取得(京都府京都市)に関するお知らせ |
| 12/12 | 807 | 807 | 805 | 805 | 0% | 500 | 12億3414万 | -0.12% |
| 12/11 | 805 | 817 | 805 | 805 | 0% | 2,800 | 12億3414万 | -0.12% |
| 12/10 | 810 | 810 | 801 | 805 | -0.62% | 1,900 | 12億3414万 | -0.25% |
| 12/09 | 805 | 821 | 805 | 810 | +0.62% | 1,900 | 12億4181万 | +0.37% |
| 12/08 | 805 | 805 | 790 | 805 | 0% | 500 | 12億3414万 | -0.37% |
| 12/05 | 813 | 813 | 798 | 805 | -0.62% | 1,100 | 12億3414万 | -0.49% |
| 12/04 | 800 | 815 | 800 | 810 | +1.25% | 1,400 | 12億4181万 | 0% |
| 12/03 | 800 | 800 | 798 | 800 | -0.87% | 1,500 | 12億2648万 | -1.36% |
| 12/02 | 800 | 812 | 800 | 807 | +0.88% | 1,000 | 12億3721万 | -0.74% |
| 12/01 | 801 | 810 | 800 | 800 | -0.12% | 1,400 | 12億2648万 | -1.72% |
| 11/28 | 805 | 809 | 801 | 801 | -0.5% | 900 | 12億2801万 | -1.84% |
| 11/27 | 792 | 818 | 792 | 805 | +2.16% | 1,700 | 12億3414万 | -1.59% |
| 11/26 | 807 | 818 | 788 | 788 | -3.08% | 4,000 | 12億808万 | -3.79% |
| 11/25 | 810 | 828 | 810 | 813 | +0.37% | 1,900 | 12億4641万 | -0.97% |
| 11/21 | 826 | 826 | 810 | 810 | -1.94% | 2,500 | 12億4181万 | -1.34% |
| 11/20 | 811 | 826 | 810 | 826 | +1.98% | 2,400 | 12億6634万 | +0.36% |
| 11/19 | 810 | 810 | 810 | 810 | +1.25% | 100 | 12億4181万 | -1.58% |
| 11/18 | 795 | 810 | 795 | 800 | +0.38% | 1,900 | 12億2648万 | -2.91% |
| 11/17 | 824 | 825 | 797 | 797 | -5.68% | 3,100 | 12億2188万 | -3.51% |
| 11/14 | （IR情報）17:10 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）17:10 2025年12月期第3四半期決算説明資料 |
| 11/14 | 820 | 845 | 820 | 845 | +3.43% | 4,100 | 12億9546万 | +1.93% |
| 11/13 | 799 | 817 | 799 | 817 | +0.37% | 1,100 | 12億5254万 | -1.57% |
| 11/12 | 794 | 814 | 780 | 814 | +1.62% | 3,700 | 12億4794万 | -2.16% |
| 11/11 | 802 | 802 | 780 | 801 | +1.01% | 2,200 | 12億2801万 | -3.96% |
| 11/10 | 781 | 793 | 781 | 793 | +1.67% | 1,000 | 12億1574万 | -5.14% |
| 11/07 | 820 | 820 | 773 | 780 | -4.29% | 5,700 | 11億9581万 | -7.03% |
| 11/06 | 820 | 820 | 815 | 815 | 0% | 700 | 12億4947万 | -3.21% |
| 11/05 | 817 | 817 | 815 | 815 | -0.24% | 300 | 12億4947万 | -3.32% |
| 11/04 | 824 | 824 | 817 | 817 | -0.97% | 800 | 12億5254万 | -3.31% |
| 10/31 | 825 | 830 | 825 | 825 | 0% | 800 | 12億6480万 | -2.6% |
| 10/30 | 829 | 829 | 821 | 825 | 0% | 1,500 | 12億6480万 | -2.71% |
| 10/29 | 840 | 840 | 825 | 825 | -1.9% | 1,500 | 12億6480万 | -2.94% |
| 10/28 | 854 | 854 | 841 | 841 | -1.87% | 300 | 12億8933万 | -1.18% |
| 10/27 | 841 | 860 | 831 | 857 | +1.9% | 1,800 | 13億1386万 | +0.71% |
| 10/24 | 823 | 841 | 823 | 841 | +0.36% | 3,600 | 12億8933万 | -1.18% |
| 10/23 | 836 | 838 | 834 | 838 | -0.48% | 600 | 12億8473万 | -1.64% |
| 10/22 | 835 | 842 | 832 | 842 | -0.24% | 1,500 | 12億9087万 | -1.17% |
| 10/21 | 835 | 844 | 835 | 844 | +1.08% | 1,100 | 12億9393万 | -1.06% |
| 10/20 | 812 | 835 | 812 | 835 | +1.71% | 2,500 | 12億8013万 | -2.11% |
| 10/17 | （IR情報）16:00 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 10/17 | 836 | 836 | 821 | 821 | -2.26% | 900 | 12億5867万 | -3.86% |
| 10/16 | 840 | 840 | 840 | 840 | 0% | 200 | 12億8780万 | -1.64% |
| 10/15 | 835 | 840 | 820 | 840 | +1.08% | 2,700 | 12億8780万 | -1.52% |
| 10/14 | （IR情報）15:30 固定資産の取得(静岡県浜松市)に関するお知らせ |
| 10/14 | 824 | 846 | 824 | 831 | -2.69% | 9,700 | 12億7400万 | -2.58% |
| 10/10 | 867 | 867 | 846 | 854 | -2.51% | 3,200 | 13億926万 | +0.12% |
| 10/09 | 870 | 877 | 868 | 876 | +0.69% | 1,600 | 13億4299万 | +2.82% |
| 10/08 | 868 | 881 | 863 | 870 | +0.23% | 2,200 | 13億3379万 | +2.35% |
| 10/07 | 868 | 876 | 857 | 868 | 0% | 11,100 | 13億3073万 | +2.12% |
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。
