| 2026 |
| 05/29 | 642 | 643 | 640 | 641 | -0.16% | 8,000 | 65億6512万 | -2.29% |
| 05/28 | 643 | 646 | 640 | 642 | -0.16% | 10,700 | 65億7536万 | -2.43% |
| 05/27 | 645 | 651 | 643 | 643 | -1.08% | 9,400 | 65億8560万 | -2.28% |
| 05/26 | 649 | 653 | 649 | 650 | -0.31% | 5,700 | 66億5730万 | -1.37% |
| 05/25 | 655 | 655 | 650 | 652 | -1.06% | 7,300 | 66億7778万 | -1.21% |
| 05/22 | 650 | 659 | 650 | 659 | +1.23% | 7,000 | 67億4947万 | -0.3% |
| 05/21 | 648 | 651 | 648 | 651 | +0.46% | 3,900 | 66億6754万 | -1.51% |
| 05/20 | 652 | 653 | 648 | 648 | -0.46% | 3,000 | 66億3681万 | -2.11% |
| 05/19 | 650 | 660 | 648 | 651 | +0.15% | 7,800 | 66億6754万 | -1.66% |
| 05/18 | 649 | 651 | 649 | 650 | +0.15% | 4,700 | 66億5730万 | -1.96% |
| 05/15 | 651 | 656 | 649 | 649 | -0.15% | 6,200 | 66億4705万 | -2.26% |
| 05/14 | 661 | 662 | 650 | 650 | -2.4% | 10,800 | 66億5730万 | -2.11% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 661 | 676 | 661 | 666 | +0.76% | 3,600 | 68億2117万 | +0.15% |
| 05/12 | 666 | 667 | 661 | 661 | -0.6% | 2,300 | 67億6996万 | -0.45% |
| 05/11 | 666 | 669 | 665 | 665 | +0.76% | 3,200 | 68億1093万 | 0% |
| 05/08 | 660 | 670 | 660 | 660 | 0% | 6,000 | 67億5972万 | -0.6% |
| 05/07 | 656 | 662 | 656 | 660 | +0.76% | 4,600 | 67億5972万 | -0.6% |
| 05/01 | 659 | 665 | 655 | 655 | -1.06% | 6,000 | 67億851万 | -1.5% |
| 04/30 | 662 | 665 | 660 | 662 | -0.15% | 2,300 | 67億8020万 | -0.45% |
| 04/28 | 661 | 665 | 660 | 663 | +0.15% | 2,800 | 67億9044万 | -0.3% |
| 04/27 | 665 | 666 | 661 | 662 | -0.75% | 3,800 | 67億8020万 | -0.45% |
| 04/24 | 675 | 675 | 666 | 667 | +0.3% | 7,800 | 68億3141万 | +0.3% |
| 04/23 | 670 | 671 | 665 | 665 | -0.75% | 4,000 | 68億1093万 | 0% |
| 04/22 | 669 | 670 | 666 | 670 | 0% | 2,000 | 68億6214万 | +0.6% |
| 04/21 | 668 | 674 | 667 | 670 | +0.45% | 3,600 | 68億6214万 | +0.45% |
| 04/20 | 668 | 670 | 665 | 667 | +0.3% | 2,900 | 68億3141万 | 0% |
| 04/17 | 668 | 668 | 665 | 665 | -0.6% | 2,600 | 68億1093万 | -0.45% |
| 04/16 | 665 | 673 | 665 | 669 | +0.6% | 6,400 | 68億5189万 | 0% |
| 04/15 | 663 | 672 | 663 | 665 | +0.3% | 3,300 | 68億1093万 | -0.75% |
| 04/14 | 672 | 675 | 663 | 663 | -1.04% | 4,800 | 67億9044万 | -1.04% |
| 04/13 | 668 | 670 | 666 | 670 | +0.45% | 2,400 | 68億6214万 | -0.15% |
| 04/10 | 668 | 672 | 667 | 667 | 0% | 2,900 | 68億3141万 | -0.6% |
| 04/09 | 673 | 673 | 667 | 667 | -0.89% | 2,400 | 68億3141万 | -0.74% |
| 04/08 | 671 | 677 | 669 | 673 | +0.75% | 3,300 | 68億9286万 | +0.15% |
| 04/07 | 663 | 670 | 663 | 668 | +1.21% | 3,600 | 68億4165万 | -0.74% |
| 04/06 | 660 | 665 | 660 | 660 | +0.15% | 3,400 | 67億5972万 | -2.08% |
| 04/03 | 660 | 667 | 659 | 659 | +0.15% | 2,700 | 67億4947万 | -2.51% |
| 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% |
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。
