| 2026 |
| 04/02 | 667 | 674 | 658 | 658 | -1.79% | 8,400 | 67億3923万 | -2.81% |
| 04/01 | 656 | 670 | 656 | 670 | +2.45% | 3,200 | 68億6214万 | -1.33% |
| 03/31 | 658 | 663 | 650 | 654 | -0.61% | 10,900 | 66億9826万 | -3.68% |
| 03/30 | 660 | 665 | 651 | 658 | -1.79% | 9,900 | 67億3923万 | -3.38% |
| 03/27 | 660 | 670 | 655 | 670 | +1.52% | 9,200 | 68億6214万 | -1.9% |
| 03/26 | 665 | 673 | 660 | 660 | -0.75% | 5,100 | 67億5972万 | -3.51% |
| 03/25 | 673 | 673 | 664 | 665 | +0.3% | 7,500 | 68億1093万 | -2.92% |
| 03/24 | 666 | 670 | 663 | 663 | 0% | 5,200 | 67億9044万 | -3.49% |
| 03/23 | 668 | 675 | 663 | 663 | -1.49% | 7,300 | 67億9044万 | -3.63% |
| 03/19 | 682 | 682 | 673 | 673 | -1.61% | 5,600 | 68億9286万 | -2.46% |
| 03/18 | 689 | 689 | 678 | 684 | -0.73% | 6,300 | 70億552万 | -1.01% |
| 03/17 | 684 | 689 | 676 | 689 | +0.73% | 2,200 | 70億5673万 | -0.29% |
| 03/16 | 685 | 685 | 673 | 684 | -0.15% | 5,400 | 70億552万 | -1.01% |
| 03/13 | 681 | 685 | 679 | 685 | -0.29% | 2,500 | 70億1577万 | -1.01% |
| 03/12 | 690 | 690 | 682 | 687 | 0% | 4,100 | 70億3625万 | -0.72% |
| 03/11 | 686 | 691 | 686 | 687 | +0.88% | 2,900 | 70億3625万 | -0.87% |
| 03/10 | 676 | 686 | 675 | 681 | +0.89% | 5,000 | 69億7480万 | -1.73% |
| 03/09 | 670 | 679 | 665 | 675 | -0.88% | 17,700 | 69億1335万 | -2.6% |
| 03/06 | 681 | 686 | 680 | 681 | +0.29% | 9,900 | 69億7480万 | -1.87% |
| 03/05 | 690 | 695 | 677 | 679 | +0.89% | 9,000 | 69億5431万 | -2.16% |
| 03/04 | 676 | 690 | 671 | 673 | -3.58% | 25,500 | 68億9286万 | -3.17% |
| 03/03 | 702 | 708 | 696 | 698 | -0.57% | 16,600 | 71億4891万 | +0.29% |
| 03/02 | 700 | 703 | 696 | 702 | +0.57% | 14,800 | 71億8988万 | +0.86% |
| 02/27 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 02/27 | （IR情報）15:30 支配株主等に関する事項について |
| 02/27 | 699 | 702 | 696 | 698 | -0.29% | 5,800 | 71億4891万 | +0.29% |
| 02/26 | 689 | 700 | 689 | 700 | +1.74% | 8,700 | 71億6940万 | +0.72% |
| 02/25 | 690 | 691 | 682 | 688 | -0.15% | 17,900 | 70億4649万 | -1.01% |
| 02/24 | 694 | 698 | 689 | 689 | -1.29% | 23,100 | 70億5673万 | -1.01% |
| 02/20 | 700 | 701 | 696 | 698 | -0.29% | 8,700 | 71億4891万 | +0.29% |
| 02/19 | 698 | 703 | 696 | 700 | +0.14% | 4,900 | 71億6940万 | +0.57% |
| 02/18 | 699 | 701 | 695 | 699 | +0.58% | 25,900 | 71億5915万 | +0.58% |
| 02/17 | 703 | 705 | 693 | 695 | -0.86% | 13,800 | 71億1819万 | 0% |
| 02/16 | 700 | 705 | 694 | 701 | +0.43% | 14,000 | 71億7964万 | +1.01% |
| 02/13 | 715 | 715 | 693 | 698 | -1.83% | 19,700 | 71億4891万 | +0.72% |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 708 | 713 | 703 | 711 | +2.75% | 35,500 | 72億8206万 | +2.75% |
| 02/10 | 688 | 702 | 681 | 692 | +1.32% | 18,900 | 70億8746万 | +0.29% |
| 02/09 | 698 | 698 | 671 | 683 | -1.59% | 27,600 | 69億9528万 | -0.87% |
| 02/06 | 689 | 695 | 688 | 694 | -0.29% | 12,400 | 71億794万 | +0.73% |
| 02/05 | 701 | 702 | 695 | 696 | -0.85% | 4,100 | 71億2843万 | +1.16% |
| 02/04 | 698 | 704 | 698 | 702 | +0.43% | 5,200 | 71億8988万 | +2.03% |
| 02/03 | 690 | 705 | 689 | 699 | +1.3% | 17,100 | 71億5915万 | +1.45% |
| 02/02 | 687 | 695 | 687 | 690 | +0.58% | 7,400 | 70億6698万 | +0.15% |
| 01/30 | 690 | 694 | 686 | 686 | -0.58% | 4,900 | 70億2601万 | -0.58% |
| 01/29 | 696 | 696 | 690 | 690 | -0.86% | 2,100 | 70億6698万 | -0.14% |
| 01/28 | 699 | 699 | 695 | 696 | -0.43% | 3,300 | 71億2843万 | +0.58% |
| 01/27 | 690 | 700 | 690 | 699 | +0.87% | 6,300 | 71億5915万 | +1.01% |
| 01/26 | （IR情報）17:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/26 | 699 | 700 | 693 | 693 | -0.86% | 6,100 | 70億9770万 | +0.14% |
| 01/23 | 699 | 702 | 697 | 699 | +0.14% | 10,900 | 71億5915万 | +0.87% |
| 01/22 | 688 | 698 | 688 | 698 | +1.31% | 6,900 | 71億4891万 | +0.72% |
| 01/21 | 694 | 695 | 689 | 689 | -1.01% | 13,100 | 70億5673万 | -0.72% |
| 01/20 | 698 | 699 | 696 | 696 | -0.14% | 5,500 | 71億2843万 | +0.29% |
| 01/19 | 699 | 700 | 694 | 697 | +0.14% | 9,600 | 71億3867万 | +0.43% |
| 01/16 | 700 | 700 | 693 | 696 | +0.14% | 51,000 | 71億2843万 | +0.29% |
| 01/15 | 690 | 696 | 683 | 695 | +0.87% | 24,500 | 71億1819万 | +0.14% |
| 01/14 | 690 | 690 | 685 | 689 | +0.29% | 12,200 | 70億5673万 | -0.72% |
| 01/13 | 680 | 689 | 680 | 687 | +1.18% | 15,900 | 70億3625万 | -1.15% |
| 01/09 | 679 | 681 | 676 | 679 | +0.89% | 15,300 | 69億5431万 | -2.3% |
| 01/08 | 669 | 677 | 669 | 673 | +0.6% | 17,600 | 68億9286万 | -3.3% |
| 01/07 | 671 | 678 | 669 | 669 | -0.3% | 30,200 | 68億5189万 | -4.15% |
| 01/06 | 668 | 673 | 666 | 671 | +0.75% | 22,500 | 68億7238万 | -4.14% |
| 01/05 | 671 | 672 | 661 | 666 | -0.75% | 50,400 | 68億2117万 | -5.13% |
| 2025 |
| 12/30 | 672 | 679 | 671 | 671 | -0.3% | 29,000 | 68億7238万 | -4.55% |
| 12/29 | 690 | 695 | 659 | 673 | -4.81% | 102,800 | 68億9286万 | -4.54% |
| 12/26 | 711 | 715 | 707 | 707 | -0.98% | 51,600 | 72億4109万 | +0.14% |
| 12/25 | 713 | 715 | 711 | 714 | +0.28% | 13,600 | 73億1278万 | +1.13% |
| 12/24 | 708 | 712 | 708 | 712 | +0.56% | 8,200 | 72億9230万 | +0.85% |
| 12/23 | 707 | 710 | 707 | 708 | -0.14% | 12,300 | 72億5133万 | +0.43% |
| 12/22 | 710 | 711 | 706 | 709 | -0.14% | 17,100 | 72億6157万 | +0.57% |
| 12/19 | 707 | 710 | 706 | 710 | +0.42% | 8,000 | 72億7182万 | +0.71% |
| 12/18 | 700 | 708 | 700 | 707 | +0.71% | 8,000 | 72億4109万 | +0.28% |
| 12/17 | 710 | 710 | 701 | 702 | -1.13% | 30,900 | 71億8988万 | -0.57% |
| 12/16 | 709 | 712 | 708 | 710 | +0.28% | 6,400 | 72億7182万 | +0.57% |
| 12/15 | 701 | 708 | 701 | 708 | +1% | 15,300 | 72億5133万 | +0.28% |
| 12/12 | 695 | 703 | 695 | 701 | +1.01% | 7,100 | 71億7964万 | -0.57% |
| 12/11 | 693 | 703 | 692 | 694 | +0.14% | 20,500 | 71億794万 | -1.56% |
| 12/10 | 700 | 703 | 692 | 693 | -1.14% | 21,900 | 70億9770万 | -1.7% |
| 12/09 | 698 | 701 | 696 | 701 | +0.43% | 10,500 | 71億7964万 | -0.57% |
| 12/08 | 698 | 705 | 689 | 698 | -0.71% | 33,100 | 71億4891万 | -0.85% |
| 12/05 | 703 | 707 | 701 | 703 | +0.29% | 6,400 | 72億12万 | 0% |
| 12/04 | 700 | 710 | 700 | 701 | -0.43% | 12,200 | 71億7964万 | -0.28% |
| 12/03 | 706 | 707 | 700 | 704 | -0.28% | 15,500 | 72億1036万 | 0% |
| 12/02 | 713 | 719 | 706 | 706 | -0.98% | 9,900 | 72億3085万 | +0.14% |
| 12/01 | 713 | 719 | 707 | 713 | -0.14% | 19,500 | 73億254万 | +0.99% |
| 11/28 | 713 | 721 | 713 | 714 | +0.14% | 21,800 | 73億1278万 | +0.99% |
| 11/27 | 718 | 718 | 711 | 713 | -0.14% | 12,700 | 73億254万 | +0.85% |
| 11/26 | 710 | 715 | 709 | 714 | +0.56% | 6,000 | 73億1278万 | +0.85% |
| 11/25 | 706 | 712 | 704 | 710 | +0.57% | 10,900 | 72億7182万 | +0.28% |
| 11/21 | 698 | 715 | 698 | 706 | +0.86% | 7,000 | 72億3085万 | -0.42% |
| 11/20 | 704 | 705 | 700 | 700 | -0.14% | 5,800 | 71億6940万 | -1.27% |
| 11/19 | 698 | 702 | 698 | 701 | +0.43% | 5,600 | 71億7964万 | -1.27% |
| 11/18 | 705 | 706 | 697 | 698 | -0.57% | 10,000 | 71億4891万 | -1.83% |
| 11/17 | 717 | 717 | 702 | 702 | -2.09% | 23,800 | 71億8988万 | -1.4% |
| 11/14 | 717 | 725 | 707 | 717 | -0.14% | 29,600 | 73億4351万 | +0.56% |
| 11/13 | 718 | 729 | 714 | 718 | +0.7% | 29,100 | 73億5375万 | +0.7% |
| 11/12 | （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) |
| 11/12 | 705 | 720 | 703 | 713 | +1.28% | 17,800 | 73億254万 | 0% |
| 11/11 | 710 | 710 | 699 | 704 | -0.56% | 9,800 | 72億1036万 | -1.26% |
| 11/10 | 695 | 709 | 695 | 708 | +2.02% | 12,600 | 72億5133万 | -0.84% |
| 11/07 | 699 | 705 | 691 | 694 | +0.14% | 15,700 | 71億794万 | -2.8% |
| 11/06 | 695 | 695 | 684 | 693 | +0.14% | 9,500 | 70億9770万 | -3.08% |
| 11/05 | 691 | 692 | 676 | 692 | +0.14% | 11,800 | 70億8746万 | -3.35% |
| 11/04 | 676 | 691 | 672 | 691 | +2.22% | 23,800 | 70億7722万 | -3.49% |
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。
