| 2026 |
| 03/06 | 1,765 | 1,832 | 1,765 | 1,802 | +2.1% | 5,000 | 31億9939万 | +6.82% |
| 03/05 | 1,785 | 1,786 | 1,749 | 1,765 | +0.34% | 3,000 | 31億3370万 | +5.06% |
| 03/04 | 1,770 | 1,777 | 1,731 | 1,759 | -2.66% | 5,900 | 31億2304万 | +5.08% |
| 03/03 | 1,789 | 1,835 | 1,789 | 1,807 | -0.44% | 8,100 | 32億827万 | +8.27% |
| 03/02 | 1,764 | 1,818 | 1,750 | 1,815 | +2.54% | 8,000 | 32億2247万 | +9.21% |
| 02/27 | 1,704 | 1,782 | 1,702 | 1,770 | +3.69% | 14,300 | 31億4258万 | +6.95% |
| 02/26 | 1,696 | 1,725 | 1,694 | 1,707 | +1.85% | 16,400 | 30億3072万 | +3.45% |
| 02/25 | 1,681 | 1,681 | 1,676 | 1,676 | -0.3% | 2,200 | 29億7568万 | +1.76% |
| 02/24 | 1,676 | 1,699 | 1,676 | 1,681 | -0.12% | 1,700 | 29億8456万 | +2.13% |
| 02/20 | 1,688 | 1,698 | 1,682 | 1,683 | +0.06% | 7,100 | 29億8811万 | +2.31% |
| 02/19 | 1,663 | 1,691 | 1,661 | 1,682 | +0.24% | 4,000 | 29億8633万 | +2.31% |
| 02/18 | 1,672 | 1,684 | 1,672 | 1,678 | +0.36% | 3,600 | 29億7923万 | +2.13% |
| 02/17 | 1,654 | 1,672 | 1,654 | 1,672 | +1.52% | 5,400 | 29億6858万 | +1.83% |
| 02/16 | 1,673 | 1,673 | 1,641 | 1,647 | +0.24% | 2,300 | 29億2419万 | +0.43% |
| 02/13 | （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 |
| 02/13 | 1,644 | 1,646 | 1,643 | 1,643 | -0.36% | 800 | 29億1709万 | +0.24% |
| 02/12 | 1,642 | 1,651 | 1,642 | 1,649 | +0.06% | 1,300 | 29億2774万 | +0.67% |
| 02/10 | 1,633 | 1,649 | 1,633 | 1,648 | +0.61% | 1,900 | 29億2597万 | +0.67% |
| 02/09 | 1,639 | 1,639 | 1,632 | 1,638 | 0% | 900 | 29億821万 | +0.18% |
| 02/06 | 1,629 | 1,642 | 1,629 | 1,638 | 0% | 4,300 | 29億821万 | +0.37% |
| 02/05 | 1,641 | 1,647 | 1,630 | 1,638 | -0.43% | 2,000 | 29億821万 | +0.49% |
| 02/04 | 1,645 | 1,645 | 1,637 | 1,645 | +0.61% | 900 | 29億2064万 | +1.11% |
| 02/03 | 1,630 | 1,642 | 1,630 | 1,635 | +0.43% | 1,900 | 29億289万 | +0.62% |
| 02/02 | 1,628 | 1,630 | 1,628 | 1,628 | -0.06% | 1,500 | 28億9046万 | +0.31% |
| 01/30 | 1,628 | 1,630 | 1,623 | 1,629 | +0.06% | 1,300 | 28億9223万 | +0.49% |
| 01/29 | 1,623 | 1,648 | 1,623 | 1,628 | 0% | 500 | 28億9046万 | +0.62% |
| 01/28 | 1,629 | 1,633 | 1,628 | 1,628 | -0.06% | 1,800 | 28億9046万 | +0.8% |
| 01/27 | 1,644 | 1,644 | 1,629 | 1,629 | +0.06% | 700 | 28億9223万 | +1.05% |
| 01/26 | 1,645 | 1,645 | 1,628 | 1,628 | -0.49% | 2,300 | 28億9046万 | +1.24% |
| 01/23 | 1,632 | 1,636 | 1,632 | 1,636 | -0.24% | 300 | 29億466万 | +2% |
| 01/22 | 1,638 | 1,640 | 1,627 | 1,640 | +0.24% | 3,200 | 29億1176万 | +2.44% |
| 01/21 | 1,637 | 1,637 | 1,636 | 1,636 | -0.3% | 3,000 | 29億466万 | +2.06% |
| 01/20 | 1,650 | 1,650 | 1,641 | 1,641 | -0.67% | 2,500 | 29億1354万 | +2.31% |
| 01/19 | 1,654 | 1,654 | 1,652 | 1,652 | -0.18% | 3,100 | 29億3307万 | +2.93% |
| 01/16 | 1,657 | 1,660 | 1,652 | 1,655 | -0.3% | 1,300 | 29億3840万 | +3.12% |
| 01/15 | 1,658 | 1,660 | 1,655 | 1,660 | +0.24% | 3,800 | 29億4727万 | +3.36% |
| 01/14 | 1,649 | 1,656 | 1,649 | 1,656 | +0.79% | 6,600 | 29億4017万 | +3.11% |
| 01/13 | 1,651 | 1,655 | 1,643 | 1,643 | +0.31% | 7,000 | 29億1709万 | +2.3% |
| 01/09 | 1,621 | 1,638 | 1,613 | 1,638 | +1.61% | 6,200 | 29億821万 | +2.06% |
| 01/08 | 1,611 | 1,612 | 1,608 | 1,612 | -0.49% | 3,200 | 28億6205万 | +0.37% |
| 01/07 | 1,615 | 1,620 | 1,602 | 1,620 | +0.31% | 600 | 28億7625万 | +0.75% |
| 01/06 | 1,608 | 1,638 | 1,608 | 1,615 | +1% | 4,400 | 28億6738万 | +0.37% |
| 01/05 | 1,600 | 1,600 | 1,588 | 1,599 | +1.14% | 4,000 | 28億3897万 | -0.68% |
| 2025 |
| 12/30 | 1,583 | 1,587 | 1,576 | 1,581 | -0.13% | 3,200 | 28億701万 | -1.86% |
| 12/29 | 1,590 | 1,590 | 1,567 | 1,583 | +0.83% | 3,900 | 28億1056万 | -1.68% |
| 12/26 | 1,590 | 1,590 | 1,537 | 1,570 | -1.57% | 7,400 | 27億8748万 | -2.36% |
| 12/25 | 1,579 | 1,597 | 1,573 | 1,595 | +1.27% | 10,100 | 28億3187万 | -0.75% |
| 12/24 | 1,570 | 1,575 | 1,563 | 1,575 | +0.32% | 1,300 | 27億9636万 | -1.75% |
| 12/23 | 1,573 | 1,575 | 1,566 | 1,570 | +0.26% | 3,500 | 27億8748万 | -1.94% |
| 12/22 | 1,572 | 1,578 | 1,562 | 1,566 | +1.1% | 7,200 | 27億8038万 | -2.13% |
| 12/19 | 1,537 | 1,576 | 1,537 | 1,549 | -0.06% | 6,500 | 27億5020万 | -3.13% |
| 12/18 | 1,531 | 1,555 | 1,527 | 1,550 | +1.11% | 21,100 | 27億5197万 | -3.06% |
| 12/17 | 1,543 | 1,545 | 1,530 | 1,533 | +0.26% | 16,000 | 27億2179万 | -4.07% |
| 12/16 | 1,568 | 1,586 | 1,527 | 1,529 | -2.49% | 27,700 | 27億1469万 | -4.26% |
| 12/15 | 1,592 | 1,604 | 1,557 | 1,568 | -5.94% | 42,000 | 27億8393万 | -1.75% |
| 12/12 | （IR情報）15:30 剰余金の配当及び配当方針の変更に関するお知らせ |
| 12/12 | （IR情報）15:30 2025年10月期通期決算補足説明資料 |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 1,668 | 1,671 | 1,637 | 1,667 | -0.06% | 9,600 | 29億5970万 | +4.71% |
| 12/11 | 1,670 | 1,670 | 1,641 | 1,668 | -0.12% | 3,900 | 29億6148万 | +5.24% |
| 12/10 | 1,652 | 1,670 | 1,642 | 1,670 | +0.36% | 6,800 | 29億6503万 | +5.9% |
| 12/09 | 1,658 | 1,664 | 1,635 | 1,664 | -0.48% | 4,000 | 29億5438万 | +5.99% |
| 12/08 | 1,660 | 1,675 | 1,632 | 1,672 | +0.72% | 11,700 | 29億6858万 | +6.97% |
| 12/05 | 1,640 | 1,660 | 1,631 | 1,660 | +1.1% | 2,800 | 29億4727万 | +6.68% |
| 12/04 | 1,649 | 1,649 | 1,631 | 1,642 | +0.74% | 2,300 | 29億1532万 | +5.46% |
| 12/03 | 1,641 | 1,641 | 1,626 | 1,630 | -1.69% | 6,000 | 28億9401万 | +4.55% |
| 12/02 | 1,659 | 1,659 | 1,636 | 1,658 | 0% | 4,800 | 29億4372万 | +6.15% |
| 12/01 | 1,669 | 1,670 | 1,635 | 1,658 | +0.48% | 5,800 | 29億4372万 | +6.01% |
| 11/28 | 1,621 | 1,660 | 1,621 | 1,650 | +0.49% | 7,300 | 29億2952万 | +5.36% |
| 11/27 | 1,616 | 1,643 | 1,616 | 1,642 | +1.8% | 11,100 | 29億1532万 | +4.79% |
| 11/26 | 1,592 | 1,615 | 1,592 | 1,613 | +2.74% | 8,600 | 28億6383万 | +2.87% |
| 11/25 | 1,545 | 1,587 | 1,545 | 1,570 | +2.08% | 18,600 | 27億8748万 | 0% |
| 11/21 | 1,532 | 1,540 | 1,518 | 1,538 | +0.07% | 3,500 | 27億3067万 | -2.29% |
| 11/20 | 1,517 | 1,538 | 1,517 | 1,537 | +1.92% | 7,000 | 27億2889万 | -2.6% |
| 11/19 | 1,517 | 1,530 | 1,508 | 1,508 | -0.66% | 11,000 | 26億7740万 | -4.68% |
| 11/18 | 1,550 | 1,550 | 1,511 | 1,518 | -1.81% | 4,300 | 26億9516万 | -4.47% |
| 11/17 | 1,518 | 1,550 | 1,518 | 1,546 | +0.59% | 16,300 | 27億4487万 | -3.19% |
| 11/14 | 1,546 | 1,546 | 1,528 | 1,537 | -0.58% | 7,800 | 27億2889万 | -4.18% |
| 11/13 | 1,538 | 1,552 | 1,533 | 1,546 | +1.24% | 15,300 | 27億4487万 | -4.03% |
| 11/12 | 1,513 | 1,549 | 1,499 | 1,527 | +0.93% | 21,000 | 27億1114万 | -5.68% |
| 11/12 | （空売り報告）UBS AG 8,200株（0.46%）-0.06%義務消失 |
| 11/11 | 1,508 | 1,520 | 1,495 | 1,513 | +0.53% | 18,700 | 26億8628万 | -6.95% |
| 11/10 | 1,468 | 1,513 | 1,468 | 1,505 | +2.59% | 22,500 | 26億7208万 | -7.84% |
| 11/10 | （空売り報告）UBS AG 9,400株（0.52%）-0.11% |
| 11/07 | 1,474 | 1,474 | 1,452 | 1,467 | -0.54% | 13,800 | 26億461万 | -10.6% |
| 11/07 | （空売り報告）UBS AG 11,300株（0.63%）+0.1% |
| 11/06 | 1,481 | 1,481 | 1,468 | 1,475 | -0.47% | 11,400 | 26億1881万 | -10.71% |
| 11/05 | （5%ルール）中浜勇治（24.71%） |
| 11/05 | （5%ルール）中浜和子（0%）中浜勇(相続人代表中浜和子)（0%） |
| 11/05 | 1,501 | 1,501 | 1,473 | 1,482 | -0.34% | 17,900 | 26億3124万 | -10.88% |
| 11/04 | 1,487 | 1,500 | 1,473 | 1,487 | +0.07% | 20,500 | 26億4012万 | -11.28% |
| 11/04 | （空売り報告）UBS AG 9,500株（0.53%）再IN |
| 10/31 | 1,506 | 1,506 | 1,466 | 1,486 | -1.33% | 16,500 | 26億3834万 | -11.91% |
| 10/30 | 1,470 | 1,534 | 1,431 | 1,506 | -10.73% | 90,300 | 26億7385万 | -11.31% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 6,500株（0.36%）-0.23%義務消失 |
| 10/29 | 1,685 | 1,688 | 1,651 | 1,687 | -0.47% | 36,600 | 29億9521万 | -1.23% |
| 10/28 | 1,698 | 1,698 | 1,683 | 1,695 | -0.24% | 16,200 | 30億941万 | -0.94% |
| 10/27 | 1,717 | 1,721 | 1,692 | 1,699 | -0.47% | 28,000 | 30億1652万 | -0.64% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 10,500株（0.59%）新規 |
| 10/24 | 1,700 | 1,728 | 1,698 | 1,707 | +0.06% | 20,800 | 30億3072万 | -0.18% |
| 10/23 | 1,700 | 1,706 | 1,685 | 1,706 | +1.01% | 17,200 | 30億2895万 | -0.12% |
| 10/22 | 1,676 | 1,693 | 1,670 | 1,689 | +1.56% | 12,200 | 29億9876万 | -0.94% |
| 10/21 | 1,666 | 1,669 | 1,655 | 1,663 | -0.06% | 7,700 | 29億5260万 | -2.35% |
| 10/20 | 1,673 | 1,674 | 1,657 | 1,664 | +0.85% | 10,900 | 29億5438万 | -2.18% |
| 10/17 | 1,647 | 1,655 | 1,647 | 1,650 | +0.18% | 5,200 | 29億2952万 | -2.88% |
| 10/16 | 1,646 | 1,648 | 1,643 | 1,647 | -0.12% | 10,300 | 29億2419万 | -2.89% |
| 10/15 | 1,674 | 1,678 | 1,644 | 1,649 | -1.49% | 22,200 | 29億2774万 | -2.6% |
| 10/14 | 1,686 | 1,707 | 1,668 | 1,674 | -3.01% | 27,800 | 29億7213万 | -0.89% |
| 10/10 | 1,729 | 1,729 | 1,711 | 1,726 | +0.23% | 14,200 | 30億6445万 | +2.49% |
| 10/09 | 1,715 | 1,727 | 1,709 | 1,722 | +0.41% | 9,300 | 30億5735万 | +2.68% |
| 10/08 | 1,724 | 1,730 | 1,706 | 1,715 | -0.64% | 11,300 | 30億4492万 | +2.63% |
| 10/07 | 1,719 | 1,736 | 1,716 | 1,726 | +0.58% | 11,700 | 30億6445万 | +3.66% |
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。
