| 2026 |
| 03/06 | 989 | 1,012 | 988 | 1,010 | +2.23% | 499,100 | 1725億800万 | -1.75% |
| 03/05 | 1,015 | 1,021 | 988 | 988 | -0.5% | 733,100 | 1687億5040万 | -3.89% |
| 03/04 | 1,000 | 1,004 | 962 | 993 | -3.03% | 770,800 | 1696億440万 | -3.59% |
| 03/03 | 1,035 | 1,041 | 1,015 | 1,024 | -2.2% | 867,800 | 1748億9920万 | -0.78% |
| 03/02 | 1,023 | 1,059 | 1,022 | 1,047 | -0.57% | 613,300 | 1788億2760万 | +1.26% |
| 02/27 | 1,054 | 1,057 | 1,046 | 1,053 | +0.38% | 534,000 | 1798億5240万 | +1.84% |
| 02/26 | 1,040 | 1,057 | 1,036 | 1,049 | +1.65% | 610,500 | 1791億6920万 | +1.45% |
| 02/25 | 1,036 | 1,038 | 1,027 | 1,032 | +0.1% | 551,500 | 1762億6560万 | -0.19% |
| 02/24 | （IR情報）15:30 役員の担当変更のお知らせ |
| 02/24 | 1,021 | 1,036 | 1,017 | 1,031 | +0.59% | 513,900 | 1760億9480万 | -0.48% |
| 02/20 | 1,028 | 1,033 | 1,020 | 1,025 | -1.06% | 418,600 | 1750億7000万 | -1.16% |
| 02/19 | 1,039 | 1,042 | 1,032 | 1,036 | 0% | 462,600 | 1769億4880万 | -0.29% |
| 02/18 | 1,042 | 1,047 | 1,032 | 1,036 | +0.78% | 484,500 | 1769億4880万 | -0.38% |
| 02/17 | （5%ルール）Effissimo Capital Management Pte.Ltd.（15.3%） |
| 02/17 | 1,019 | 1,032 | 1,016 | 1,028 | +0.88% | 684,100 | 1755億8240万 | -1.25% |
| 02/16 | 1,015 | 1,032 | 1,013 | 1,019 | +0.69% | 520,300 | 1740億4520万 | -2.21% |
| 02/13 | 1,020 | 1,024 | 1,012 | 1,012 | -1.17% | 466,600 | 1728億4960万 | -2.97% |
| 02/12 | 1,035 | 1,046 | 1,023 | 1,024 | +0.29% | 603,700 | 1748億9920万 | -1.92% |
| 02/10 | 998 | 1,034 | 998 | 1,021 | +2.92% | 681,900 | 1743億8680万 | -2.3% |
| 02/09 | （IR情報）17:00 株式会社エンヴァリスによる当社レポート公開のお知らせ |
| 02/09 | 1,027 | 1,031 | 974 | 992 | -3.41% | 1,759,400 | 1694億3360万 | -5.16% |
| 02/06 | （IR情報）16:00 2025年12月期決算説明会資料 |
| 02/06 | （IR情報）15:30 役員の異動のお知らせ |
| 02/06 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 1,050 | 1,056 | 1,013 | 1,027 | -2.84% | 862,900 | 1754億1160万 | -2% |
| 02/05 | 1,070 | 1,071 | 1,057 | 1,057 | 0% | 254,200 | 1805億3560万 | +0.86% |
| 02/04 | 1,052 | 1,064 | 1,050 | 1,057 | +0.57% | 316,100 | 1805億3560万 | +0.86% |
| 02/03 | 1,045 | 1,054 | 1,039 | 1,051 | +1.84% | 261,700 | 1795億1080万 | +0.29% |
| 02/02 | 1,039 | 1,053 | 1,030 | 1,032 | +0.39% | 389,700 | 1762億6560万 | -1.53% |
| 01/30 | 1,024 | 1,034 | 1,022 | 1,028 | +0.39% | 196,200 | 1755億8240万 | -1.91% |
| 01/29 | 1,013 | 1,024 | 1,008 | 1,024 | +0.39% | 391,600 | 1748億9920万 | -2.38% |
| 01/28 | 1,024 | 1,029 | 1,016 | 1,020 | -1.45% | 340,500 | 1742億1600万 | -2.86% |
| 01/27 | 1,035 | 1,043 | 1,030 | 1,035 | -0.58% | 219,200 | 1767億7800万 | -1.43% |
| 01/26 | 1,041 | 1,051 | 1,040 | 1,041 | -1.98% | 231,400 | 1778億280万 | -0.86% |
| 01/23 | 1,060 | 1,070 | 1,055 | 1,062 | +0.19% | 171,600 | 1813億8960万 | +1.14% |
| 01/22 | 1,057 | 1,070 | 1,053 | 1,060 | +1.24% | 275,600 | 1810億4800万 | +0.95% |
| 01/21 | 1,050 | 1,054 | 1,047 | 1,047 | -1.23% | 239,800 | 1788億2760万 | -0.19% |
| 01/20 | 1,066 | 1,068 | 1,058 | 1,060 | -0.93% | 272,300 | 1810億4800万 | +1.15% |
| 01/19 | 1,070 | 1,072 | 1,056 | 1,070 | -0.28% | 228,300 | 1827億5600万 | +2.2% |
| 01/16 | 1,060 | 1,075 | 1,056 | 1,073 | +0.85% | 247,700 | 1832億6840万 | +2.58% |
| 01/15 | 1,066 | 1,071 | 1,062 | 1,064 | +0.09% | 237,500 | 1817億3120万 | +1.82% |
| 01/14 | 1,065 | 1,075 | 1,060 | 1,063 | +0.38% | 357,700 | 1815億6040万 | +1.92% |
| 01/13 | 1,064 | 1,068 | 1,048 | 1,059 | +0.67% | 506,800 | 1808億7720万 | +1.63% |
| 01/09 | 1,039 | 1,052 | 1,038 | 1,052 | +1.45% | 346,300 | 1796億8160万 | +1.06% |
| 01/08 | 1,038 | 1,048 | 1,036 | 1,037 | -0.77% | 335,700 | 1771億1960万 | -0.38% |
| 01/07 | 1,046 | 1,054 | 1,044 | 1,045 | -0.48% | 303,900 | 1784億8600万 | +0.38% |
| 01/06 | 1,050 | 1,055 | 1,043 | 1,050 | +0.86% | 303,800 | 1793億4000万 | +0.86% |
| 01/05 | 1,036 | 1,046 | 1,035 | 1,041 | +0.68% | 501,500 | 1778億280万 | 0% |
| 2025 |
| 12/30 | 1,042 | 1,043 | 1,033 | 1,034 | -0.77% | 283,000 | 1766億720万 | -0.67% |
| 12/29 | 1,032 | 1,047 | 1,028 | 1,042 | -1.33% | 435,100 | 1779億7360万 | +0.19% |
| 12/26 | 1,057 | 1,065 | 1,054 | 1,056 | 0% | 429,000 | 1803億6480万 | +1.54% |
| 12/25 | 1,043 | 1,060 | 1,042 | 1,056 | +1.54% | 334,200 | 1803億6480万 | +1.64% |
| 12/24 | 1,045 | 1,048 | 1,040 | 1,040 | -0.48% | 255,400 | 1776億3200万 | +0.29% |
| 12/23 | 1,049 | 1,056 | 1,042 | 1,045 | -0.38% | 293,800 | 1784億8600万 | +0.77% |
| 12/22 | 1,045 | 1,061 | 1,043 | 1,049 | +1.06% | 355,300 | 1791億6920万 | +1.16% |
| 12/19 | 1,033 | 1,048 | 1,033 | 1,038 | +0.48% | 504,400 | 1772億9040万 | +0.1% |
| 12/18 | 1,040 | 1,043 | 1,033 | 1,033 | -0.67% | 309,800 | 1764億3640万 | -0.39% |
| 12/17 | 1,042 | 1,049 | 1,035 | 1,040 | -0.1% | 374,500 | 1776億3200万 | +0.29% |
| 12/16 | 1,052 | 1,058 | 1,039 | 1,041 | -0.95% | 377,600 | 1778億280万 | +0.39% |
| 12/15 | 1,032 | 1,052 | 1,030 | 1,051 | +1.64% | 364,300 | 1795億1080万 | +1.45% |
| 12/12 | 1,028 | 1,037 | 1,022 | 1,034 | +0.68% | 412,800 | 1766億720万 | -0.1% |
| 12/11 | 1,047 | 1,051 | 1,027 | 1,027 | -1.06% | 311,300 | 1754億1160万 | -0.96% |
| 12/10 | （5%ルール）Effissimo Capital Management Pte.Ltd.（14.12%） |
| 12/10 | 1,036 | 1,044 | 1,036 | 1,038 | +0.19% | 533,600 | 1772億9040万 | -0.19% |
| 12/09 | 1,043 | 1,049 | 1,036 | 1,036 | -0.86% | 291,100 | 1769億4880万 | -0.58% |
| 12/08 | 1,035 | 1,048 | 1,031 | 1,045 | +1.26% | 527,000 | 1784億8600万 | +0.1% |
| 12/05 | 1,033 | 1,037 | 1,026 | 1,032 | -0.19% | 825,400 | 1762億6560万 | -1.34% |
| 12/04 | 1,031 | 1,041 | 1,027 | 1,034 | 0% | 570,700 | 1766億720万 | -1.34% |
| 12/03 | 1,034 | 1,040 | 1,025 | 1,034 | -0.1% | 632,500 | 1766億720万 | -1.52% |
| 12/02 | 1,041 | 1,042 | 1,030 | 1,035 | -0.77% | 503,500 | 1767億7800万 | -1.8% |
| 12/01 | 1,051 | 1,054 | 1,032 | 1,043 | -0.67% | 481,600 | 1781億4440万 | -1.32% |
| 11/28 | 1,050 | 1,054 | 1,043 | 1,050 | 0% | 336,900 | 1793億4000万 | -0.76% |
| 11/27 | 1,036 | 1,050 | 1,031 | 1,050 | +1.55% | 311,600 | 1793億4000万 | -0.85% |
| 11/26 | 1,031 | 1,036 | 1,022 | 1,034 | +1.47% | 344,100 | 1766億720万 | -2.45% |
| 11/26 | （空売り報告）Citigroup Global Markets Limited 846,949株（0.49%）-0.01%義務消失 |
| 11/25 | 1,033 | 1,036 | 1,019 | 1,019 | -0.97% | 542,900 | 1740億4520万 | -3.96% |
| 11/21 | 1,027 | 1,040 | 1,026 | 1,029 | -0.1% | 560,700 | 1757億5320万 | -3.11% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 866,749株（0.5%）再IN |
| 11/20 | 1,050 | 1,050 | 1,029 | 1,030 | +0.1% | 471,600 | 1759億2400万 | -3.1% |
| 11/19 | 1,036 | 1,047 | 1,028 | 1,029 | +0.1% | 575,400 | 1757億5320万 | -3.29% |
| 11/18 | 1,036 | 1,038 | 1,018 | 1,028 | -1.15% | 484,500 | 1755億8240万 | -3.47% |
| 11/17 | 1,042 | 1,045 | 1,027 | 1,040 | -0.38% | 350,100 | 1776億3200万 | -2.44% |
| 11/14 | 1,040 | 1,059 | 1,035 | 1,044 | -0.38% | 266,700 | 1783億1520万 | -2.25% |
| 11/13 | 1,045 | 1,062 | 1,041 | 1,048 | +0.29% | 354,400 | 1789億9840万 | -1.96% |
| 11/12 | 1,025 | 1,049 | 1,024 | 1,045 | +2.55% | 429,600 | 1784億8600万 | -2.43% |
| 11/11 | 1,028 | 1,029 | 1,011 | 1,019 | 0% | 416,300 | 1740億4520万 | -4.94% |
| 11/10 | 1,025 | 1,028 | 1,012 | 1,019 | -0.29% | 565,100 | 1740億4520万 | -5.03% |
| 11/07 | 987 | 1,036 | 976 | 1,022 | -7.68% | 1,723,700 | 1745億5760万 | -4.75% |
| 11/06 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/06 | （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) |
| 11/06 | 1,110 | 1,115 | 1,093 | 1,107 | +2.5% | 475,000 | 1890億7560万 | +3.17% |
| 11/05 | 1,081 | 1,087 | 1,061 | 1,080 | -0.92% | 392,600 | 1844億6400万 | +0.93% |
| 11/04 | 1,083 | 1,098 | 1,082 | 1,090 | -0.64% | 301,400 | 1861億7200万 | +1.96% |
| 10/31 | 1,090 | 1,097 | 1,085 | 1,097 | +1.01% | 226,600 | 1873億6760万 | +2.72% |
| 10/30 | 1,085 | 1,093 | 1,083 | 1,086 | -0.18% | 330,200 | 1854億8880万 | +1.88% |
| 10/29 | 1,094 | 1,103 | 1,087 | 1,088 | -0.55% | 356,800 | 1858億3040万 | +2.16% |
| 10/28 | 1,112 | 1,116 | 1,092 | 1,094 | -2.5% | 267,100 | 1868億5520万 | +2.82% |
| 10/27 | 1,109 | 1,128 | 1,109 | 1,122 | +1.26% | 480,700 | 1916億3760万 | +5.65% |
| 10/24 | 1,111 | 1,128 | 1,100 | 1,108 | +2.5% | 584,600 | 1892億4640万 | +4.63% |
| 10/23 | （5%ルール）Effissimo Capital Management Pte.Ltd.（13.06%） |
| 10/23 | 1,063 | 1,088 | 1,061 | 1,081 | +0.28% | 352,000 | 1846億3480万 | +2.37% |
| 10/22 | 1,057 | 1,078 | 1,055 | 1,078 | +1.89% | 439,600 | 1841億2240万 | +2.28% |
| 10/21 | （IR情報）15:30 人事異動のお知らせ |
| 10/21 | 1,061 | 1,074 | 1,058 | 1,058 | -0.47% | 393,000 | 1807億640万 | +0.47% |
| 10/20 | 1,065 | 1,072 | 1,060 | 1,063 | +1.33% | 247,700 | 1815億6040万 | +1.05% |
| 10/17 | 1,047 | 1,055 | 1,043 | 1,049 | -0.29% | 213,100 | 1791億6920万 | -0.19% |
| 10/16 | 1,054 | 1,061 | 1,047 | 1,052 | -0.19% | 298,700 | 1796億8160万 | +0.19% |
| 10/15 | 1,047 | 1,054 | 1,042 | 1,054 | +1.25% | 575,300 | 1800億2320万 | +0.38% |
| 10/14 | 1,050 | 1,067 | 1,038 | 1,041 | -2.98% | 404,400 | 1778億280万 | -0.76% |
| 10/10 | 1,075 | 1,081 | 1,071 | 1,073 | -0.74% | 284,400 | 1832億6840万 | +2.29% |
| 10/09 | 1,082 | 1,089 | 1,080 | 1,081 | -0.09% | 284,900 | 1846億3480万 | +3.25% |
| 10/08 | 1,090 | 1,094 | 1,079 | 1,082 | -0.92% | 394,000 | 1848億560万 | +3.64% |
| 10/07 | 1,061 | 1,095 | 1,058 | 1,092 | +2.92% | 991,600 | 1865億1360万 | +4.9% |
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。
