| 2026 |
| 03/06 | 465 | 484 | 465 | 484 | +3.2% | 9,700 | 50億4390万 | +6.14% |
| 03/05 | 459 | 469 | 458 | 469 | +3.76% | 8,700 | 48億8758万 | +3.53% |
| 03/04 | 463 | 465 | 451 | 452 | -2.38% | 23,900 | 47億1042万 | +0.44% |
| 03/03 | （IR情報）15:30 月次売上速報(2026年2月度) |
| 03/03 | 473 | 475 | 463 | 463 | -2.11% | 10,100 | 48億2506万 | +3.35% |
| 03/02 | 471 | 484 | 471 | 473 | -1.25% | 14,000 | 49億2927万 | +6.05% |
| 02/27 | 480 | 480 | 468 | 479 | +2.35% | 10,500 | 49億9180万 | +8.13% |
| 02/26 | 463 | 468 | 461 | 468 | +1.74% | 10,600 | 48億7716万 | +6.36% |
| 02/25 | 469 | 477 | 460 | 460 | -2.34% | 12,900 | 47億9379万 | +5.26% |
| 02/24 | 481 | 485 | 463 | 471 | -5.23% | 51,700 | 49億843万 | +8.28% |
| 02/20 | 488 | 500 | 480 | 497 | +0.2% | 23,900 | 51億7938万 | +15.05% |
| 02/19 | （IR情報）14:40 2025年12月期通期決算説明会資料 |
| 02/19 | 500 | 503 | 495 | 496 | -1.39% | 11,200 | 51億6896万 | +15.89% |
| 02/18 | 516 | 516 | 501 | 503 | -1.76% | 16,000 | 52億4191万 | +18.35% |
| 02/17 | 501 | 530 | 498 | 512 | -1.73% | 70,900 | 53億3570万 | +21.62% |
| 02/16 | 524 | 524 | 488 | 521 | +2.16% | 67,700 | 54億2949万 | +25.24% |
| 02/13 | 510 | 510 | 471 | 510 | +16.97% | 145,200 | 53億1486万 | +24.09% |
| 02/12 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/12 | （IR情報）15:30 剰余金の配当(復配)に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 417 | 438 | 417 | 436 | +3.81% | 16,700 | 45億4368万 | +7.13% |
| 02/10 | 417 | 420 | 417 | 420 | +0.24% | 2,100 | 43億7694万 | +3.7% |
| 02/09 | 418 | 420 | 417 | 419 | +0.72% | 1,900 | 43億6652万 | +3.71% |
| 02/06 | 414 | 417 | 413 | 416 | -0.24% | 13,600 | 43億3526万 | +2.97% |
| 02/05 | 412 | 419 | 411 | 417 | +1.21% | 1,700 | 43億4568万 | +3.47% |
| 02/04 | 416 | 418 | 412 | 412 | +0.24% | 8,300 | 42億9357万 | +1.98% |
| 02/03 | （IR情報）15:30 月次売上速報(2026年1月度) |
| 02/03 | 407 | 419 | 407 | 411 | +0.24% | 7,500 | 42億8315万 | +1.48% |
| 02/02 | 409 | 410 | 405 | 410 | +1.74% | 3,000 | 42億7273万 | +1.23% |
| 01/30 | 404 | 409 | 402 | 403 | -0.49% | 16,700 | 41億9978万 | -0.74% |
| 01/29 | 399 | 405 | 399 | 405 | +1.25% | 2,600 | 42億2062万 | -0.49% |
| 01/28 | 402 | 403 | 400 | 400 | 0% | 4,000 | 41億6852万 | -1.96% |
| 01/27 | 401 | 401 | 399 | 400 | +0.25% | 2,600 | 41億6852万 | -2.2% |
| 01/26 | 399 | 399 | 398 | 399 | -0.5% | 1,300 | 41億5809万 | -2.68% |
| 01/23 | 400 | 404 | 399 | 401 | -0.25% | 7,700 | 41億7894万 | -2.2% |
| 01/22 | 402 | 405 | 397 | 402 | -0.5% | 7,500 | 41億8936万 | -2.19% |
| 01/21 | 400 | 405 | 398 | 404 | +0.5% | 5,100 | 42億1020万 | -1.94% |
| 01/20 | 403 | 403 | 398 | 402 | -0.25% | 3,800 | 41億8936万 | -2.43% |
| 01/19 | 405 | 406 | 399 | 403 | +0.25% | 4,000 | 41億9978万 | -2.42% |
| 01/16 | 401 | 403 | 398 | 402 | -0.25% | 16,700 | 41億8936万 | -3.13% |
| 01/15 | 402 | 403 | 399 | 403 | 0% | 2,000 | 41億9978万 | -3.13% |
| 01/14 | 406 | 406 | 403 | 403 | -0.74% | 3,000 | 41億9978万 | -3.36% |
| 01/13 | 401 | 406 | 400 | 406 | +1.25% | 2,900 | 42億3104万 | -2.87% |
| 01/09 | 397 | 403 | 397 | 401 | +0.25% | 12,700 | 41億7894万 | -4.3% |
| 01/08 | 392 | 400 | 392 | 400 | +1.01% | 4,200 | 41億6852万 | -4.99% |
| 01/07 | 397 | 398 | 393 | 396 | +0.76% | 12,600 | 41億2683万 | -6.38% |
| 01/06 | （IR情報）15:30 月次売上速報(2025年12月度) |
| 01/06 | 403 | 404 | 390 | 393 | -0.51% | 5,800 | 40億9557万 | -7.31% |
| 01/05 | 407 | 408 | 389 | 395 | -2.47% | 12,200 | 41億1641万 | -7.06% |
| 2025 |
| 12/30 | 405 | 407 | 405 | 405 | -0.49% | 4,500 | 42億2062万 | -4.93% |
| 12/29 | 428 | 428 | 405 | 407 | -5.79% | 25,600 | 42億4146万 | -4.24% |
| 12/26 | 430 | 432 | 426 | 432 | +0.47% | 80,800 | 45億200万 | +1.65% |
| 12/25 | 436 | 443 | 430 | 430 | -0.23% | 205,100 | 44億8115万 | +1.65% |
| 12/24 | 432 | 436 | 430 | 431 | -0.23% | 14,600 | 44億9158万 | +2.38% |
| 12/23 | 430 | 433 | 428 | 432 | +0.93% | 9,700 | 45億200万 | +2.86% |
| 12/22 | 423 | 428 | 423 | 428 | +1.42% | 4,300 | 44億6010万 | +2.39% |
| 12/19 | 424 | 424 | 420 | 422 | -1.4% | 20,800 | 43億9757万 | +1.44% |
| 12/18 | 415 | 428 | 415 | 428 | +2.39% | 2,500 | 44億6010万 | +3.13% |
| 12/17 | 419 | 427 | 417 | 418 | +0.72% | 1,900 | 43億5589万 | +1.21% |
| 12/16 | 429 | 429 | 415 | 415 | -2.12% | 7,100 | 43億2463万 | +0.73% |
| 12/15 | （IR情報）16:45 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 12/15 | 415 | 424 | 415 | 424 | +2.17% | 4,000 | 44億1841万 | +3.41% |
| 12/12 | 420 | 420 | 415 | 415 | -1.19% | 2,300 | 43億2463万 | +1.47% |
| 12/11 | 426 | 427 | 420 | 420 | -1.41% | 12,600 | 43億7673万 | +3.19% |
| 12/10 | 434 | 434 | 426 | 426 | -1.39% | 1,000 | 44億3926万 | +4.93% |
| 12/09 | 427 | 432 | 427 | 432 | +0.47% | 3,300 | 45億178万 | +7.2% |
| 12/08 | 430 | 432 | 425 | 430 | -1.83% | 5,000 | 44億8094万 | +7.23% |
| 12/05 | 430 | 438 | 430 | 438 | +1.86% | 2,700 | 45億6431万 | +9.77% |
| 12/04 | 432 | 440 | 430 | 430 | 0% | 16,200 | 44億8094万 | +8.31% |
| 12/03 | 447 | 447 | 430 | 430 | -2.27% | 24,900 | 44億8094万 | +8.86% |
| 12/02 | （IR情報）15:30 月次売上速報(2025年11月度) |
| 12/02 | 440 | 447 | 430 | 440 | -1.57% | 14,900 | 45億8515万 | +11.96% |
| 12/01 | 443 | 447 | 433 | 447 | +2.76% | 17,400 | 46億5809万 | +14.32% |
| 11/28 | （IR情報）15:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 11/28 | 426 | 436 | 426 | 435 | +4.32% | 18,400 | 45億3304万 | +11.83% |
| 11/27 | 409 | 421 | 409 | 417 | +1.96% | 14,300 | 43億4547万 | +7.75% |
| 11/26 | 403 | 411 | 399 | 409 | +3.54% | 33,100 | 42億6210万 | +5.96% |
| 11/25 | 394 | 397 | 394 | 395 | 0% | 11,100 | 41億1621万 | +2.86% |
| 11/21 | 390 | 396 | 390 | 395 | +0.77% | 16,800 | 41億1621万 | +2.86% |
| 11/20 | 389 | 393 | 389 | 392 | +1.03% | 2,400 | 40億8495万 | +2.35% |
| 11/19 | 389 | 389 | 388 | 388 | 0% | 200 | 40億4327万 | +1.57% |
| 11/18 | 387 | 390 | 385 | 388 | 0% | 3,900 | 40億4327万 | +1.57% |
| 11/17 | 390 | 398 | 388 | 388 | 0% | 13,000 | 40億4327万 | +1.84% |
| 11/14 | 384 | 390 | 382 | 388 | +0.26% | 17,700 | 40億4327万 | +1.84% |
| 11/13 | 385 | 387 | 377 | 387 | +0.26% | 11,600 | 40億3284万 | +1.84% |
| 11/12 | 379 | 386 | 379 | 386 | +1.85% | 2,600 | 40億2242万 | +1.58% |
| 11/11 | 379 | 379 | 379 | 379 | +0.26% | 200 | 39億4948万 | 0% |
| 11/10 | 380 | 381 | 376 | 378 | -1.31% | 3,300 | 39億3906万 | -0.26% |
| 11/07 | 386 | 388 | 380 | 383 | -0.78% | 8,300 | 39億9116万 | +1.06% |
| 11/06 | 374 | 386 | 374 | 386 | +3.49% | 2,900 | 40億2242万 | +1.85% |
| 11/05 | 375 | 375 | 370 | 373 | +0.81% | 4,300 | 38億8695万 | -1.58% |
| 11/04 | （IR情報）15:30 月次売上速報(2025年10月度) |
| 11/04 | 376 | 376 | 370 | 370 | -2.12% | 14,000 | 38億5569万 | -2.37% |
| 10/31 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:30 配当予想の修正(復配)に関するお知らせ |
| 10/31 | 377 | 379 | 376 | 378 | 0% | 9,000 | 39億3906万 | -0.26% |
| 10/30 | 374 | 379 | 374 | 378 | +0.53% | 1,000 | 39億3906万 | -0.26% |
| 10/29 | 387 | 387 | 374 | 376 | -2.84% | 9,600 | 39億1822万 | -1.05% |
| 10/28 | 383 | 390 | 383 | 387 | -0.26% | 3,400 | 40億3284万 | +1.84% |
| 10/27 | 391 | 391 | 385 | 388 | +0.52% | 5,800 | 40億4327万 | +2.11% |
| 10/24 | 387 | 387 | 380 | 386 | -0.26% | 5,500 | 40億2242万 | +1.58% |
| 10/23 | 391 | 391 | 386 | 387 | -0.77% | 3,200 | 40億3284万 | +2.11% |
| 10/22 | 382 | 390 | 382 | 390 | +1.83% | 5,700 | 40億6411万 | +3.17% |
| 10/21 | 381 | 388 | 379 | 383 | +0.52% | 7,400 | 39億9116万 | +1.59% |
| 10/20 | 374 | 382 | 374 | 381 | +1.87% | 6,400 | 39億7032万 | +1.33% |
| 10/17 | 381 | 383 | 374 | 374 | -1.84% | 4,600 | 38億9737万 | -0.27% |
| 10/16 | 379 | 384 | 377 | 381 | +1.06% | 5,200 | 39億7032万 | +1.6% |
| 10/15 | 368 | 379 | 368 | 377 | +1.62% | 6,500 | 39億2864万 | +0.8% |
| 10/14 | 371 | 375 | 369 | 371 | -0.27% | 8,900 | 38億6611万 | -0.54% |
| 10/10 | 371 | 374 | 371 | 372 | -0.8% | 2,200 | 38億7653万 | -0.27% |
| 10/09 | 373 | 376 | 373 | 375 | -0.27% | 4,800 | 39億780万 | +0.81% |
| 10/08 | 373 | 376 | 373 | 376 | +0.8% | 5,000 | 39億1822万 | +1.08% |
| 10/07 | 373 | 376 | 371 | 373 | -2.1% | 17,500 | 38億8695万 | +0.54% |
| 10/02 | （IR情報）15:30 月次売上速報(2025年9月度) |
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。
