| 2026 |
| 03/06 | 869 | 878 | 865 | 875 | -0.57% | 814,800 | 3858億4862万 | -3.95% |
| 03/05 | 884 | 893 | 873 | 880 | +1.03% | 652,300 | 3880億5346万 | -3.4% |
| 03/04 | 884 | 887 | 857 | 871 | -2.35% | 919,600 | 3840億8474万 | -4.5% |
| 03/03 | 907 | 909 | 887 | 892 | -2.73% | 803,800 | 3933億4510万 | -2.41% |
| 03/02 | 904 | 923 | 903 | 917 | -0.43% | 798,100 | 4043億6935万 | +0.22% |
| 02/27 | 910 | 922 | 908 | 921 | +1.43% | 1,294,500 | 4061億3323万 | +0.55% |
| 02/26 | （IR情報）17:00 執行役員人事のお知らせ |
| 02/26 | 900 | 910 | 896 | 908 | +1.79% | 748,000 | 4004億62万 | -0.77% |
| 02/25 | 900 | 900 | 888 | 892 | -0.89% | 921,200 | 3933億4510万 | -2.51% |
| 02/24 | 900 | 906 | 889 | 900 | +0.45% | 659,400 | 3968億7286万 | -1.75% |
| 02/20 | 905 | 905 | 892 | 896 | -1.54% | 789,200 | 3951億898万 | -2.29% |
| 02/19 | 908 | 916 | 908 | 910 | +0.22% | 752,100 | 4012億8256万 | -0.76% |
| 02/18 | 910 | 914 | 905 | 908 | +1.23% | 810,300 | 4004億62万 | -0.98% |
| 02/17 | （IR情報）16:00 主要株主である筆頭株主の異動に関するお知らせ |
| 02/17 | 927 | 927 | 897 | 897 | 0% | 1,250,600 | 3955億4995万 | -2.18% |
| 02/16 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（9.91%） |
| 02/16 | 904 | 905 | 881 | 897 | -0.99% | 1,016,400 | 3955億4995万 | -2.18% |
| 02/13 | （IR情報）12:00 本社移転日の決定に関するお知らせ |
| 02/13 | （IR情報）12:00 執行役及び執行役員に対する業績連動型株式報酬制度の導入に関するお知らせ |
| 02/13 | （IR情報）12:00 2025年12月期剰余金の配当(増配)に関するお知らせ |
| 02/13 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 973 | 975 | 887 | 906 | -5.92% | 1,805,000 | 3995億1868万 | -1.2% |
| 02/12 | 965 | 972 | 963 | 963 | +0.1% | 1,006,600 | 4246億5396万 | +5.02% |
| 02/10 | 951 | 966 | 950 | 962 | +1.91% | 1,072,000 | 4242億1299万 | +5.37% |
| 02/09 | 946 | 962 | 940 | 944 | +1.4% | 856,900 | 4162億7554万 | +3.74% |
| 02/06 | 925 | 937 | 924 | 931 | +0.43% | 634,800 | 4105億4293万 | +2.65% |
| 02/05 | 939 | 939 | 925 | 927 | +0.22% | 446,900 | 4087億7905万 | +2.43% |
| 02/04 | 923 | 932 | 921 | 925 | -0.22% | 591,500 | 4078億9711万 | +2.21% |
| 02/03 | 919 | 928 | 917 | 927 | +1.2% | 651,700 | 4087億7905万 | +2.54% |
| 02/02 | 912 | 925 | 909 | 916 | +1.22% | 770,300 | 4039億2838万 | +1.44% |
| 01/30 | 904 | 909 | 898 | 905 | +0.67% | 776,800 | 3990億7771万 | +0.22% |
| 01/29 | 884 | 899 | 878 | 899 | +0.78% | 2,905,400 | 3964億3189万 | -0.44% |
| 01/28 | 893 | 899 | 889 | 892 | -1.22% | 760,000 | 3933億4510万 | -1.33% |
| 01/27 | 904 | 911 | 900 | 903 | -1.1% | 890,400 | 3981億9577万 | -0.33% |
| 01/26 | 917 | 923 | 913 | 913 | -1.19% | 658,700 | 4026億547万 | +0.66% |
| 01/23 | 926 | 928 | 915 | 924 | -0.32% | 472,900 | 4074億5614万 | +1.76% |
| 01/22 | 915 | 929 | 914 | 927 | +1.64% | 775,400 | 4087億7905万 | +1.98% |
| 01/21 | 904 | 916 | 902 | 912 | +0.44% | 771,900 | 4021億6450万 | +0.22% |
| 01/20 | 910 | 911 | 905 | 908 | -0.66% | 460,400 | 4004億62万 | -0.33% |
| 01/19 | 914 | 915 | 908 | 914 | -0.33% | 455,200 | 4030億4644万 | +0.22% |
| 01/16 | 900 | 917 | 899 | 917 | +0.99% | 863,000 | 4043億6935万 | +0.44% |
| 01/15 | 901 | 909 | 900 | 908 | -0.22% | 612,300 | 4004億62万 | -0.66% |
| 01/14 | 904 | 913 | 899 | 910 | +0.55% | 774,300 | 4012億8256万 | -0.55% |
| 01/13 | 902 | 914 | 898 | 905 | +0.56% | 1,275,000 | 3990億7771万 | -1.09% |
| 01/09 | 895 | 904 | 893 | 900 | +0.45% | 844,500 | 3968億7286万 | -1.64% |
| 01/08 | 885 | 900 | 881 | 896 | +1.01% | 1,040,000 | 3951億898万 | -2.18% |
| 01/07 | 878 | 887 | 872 | 887 | +0.68% | 1,041,000 | 3911億4025万 | -3.27% |
| 01/06 | 880 | 882 | 870 | 881 | +0.34% | 712,300 | 3884億9443万 | -4.13% |
| 01/05 | 889 | 891 | 877 | 878 | +0.23% | 1,009,100 | 3871億7153万 | -4.57% |
| 2025 |
| 12/30 | 882 | 884 | 871 | 876 | -0.57% | 785,000 | 4055億6159万 | -4.99% |
| 12/29 | 899 | 899 | 876 | 881 | -3.08% | 1,450,700 | 4078億7643万 | -4.65% |
| 12/26 | 910 | 916 | 906 | 909 | +0.11% | 2,118,600 | 4208億3959万 | -1.62% |
| 12/25 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 12/25 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/25 | 906 | 909 | 902 | 908 | +0.44% | 980,700 | 4203億7662万 | -1.73% |
| 12/24 | 908 | 911 | 902 | 904 | -0.55% | 784,600 | 4185億2474万 | -2.06% |
| 12/23 | 916 | 917 | 904 | 909 | -0.44% | 828,900 | 4208億3959万 | -1.41% |
| 12/22 | 935 | 935 | 913 | 913 | -1.72% | 937,500 | 4226億9147万 | -0.98% |
| 12/19 | 926 | 938 | 926 | 929 | +0.11% | 1,495,600 | 4300億9899万 | +0.87% |
| 12/18 | 941 | 947 | 926 | 928 | -1.38% | 964,900 | 4296億3602万 | +0.87% |
| 12/17 | 939 | 953 | 933 | 941 | +0.32% | 779,200 | 4356億5463万 | +2.39% |
| 12/16 | 951 | 952 | 937 | 938 | -1.26% | 1,267,500 | 4342億6572万 | +2.18% |
| 12/15 | 946 | 951 | 942 | 950 | +0.53% | 996,900 | 4398億2135万 | +3.71% |
| 12/12 | 939 | 945 | 937 | 945 | +1.07% | 1,070,100 | 4375億651万 | +3.39% |
| 12/11 | 946 | 947 | 932 | 935 | -0.11% | 612,500 | 4328億7681万 | +2.63% |
| 12/10 | 932 | 939 | 930 | 936 | +0.32% | 679,400 | 4333億3978万 | +2.97% |
| 12/09 | 942 | 946 | 920 | 933 | -1.06% | 703,300 | 4319億5087万 | +2.75% |
| 12/08 | 935 | 946 | 931 | 943 | +1.4% | 1,035,700 | 4365億8057万 | +4.08% |
| 12/05 | 921 | 935 | 920 | 930 | +1.42% | 1,286,000 | 4305億6196万 | +2.99% |
| 12/04 | （IR情報）18:00 Thien Long Group Corporationの子会社化及び公開買付けに関するお知らせ |
| 12/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/04 | （IR情報）15:30 持分法適用関連会社6社の完全子会社化および連結子会社間の吸収合併に関するお知らせ |
| 12/04 | 907 | 917 | 907 | 917 | +0.88% | 651,200 | 4245億4335万 | +2% |
| 12/03 | 912 | 917 | 905 | 909 | -0.98% | 848,700 | 4208億3959万 | +1.34% |
| 12/02 | 920 | 925 | 909 | 918 | -0.33% | 1,006,000 | 4250億632万 | +2.57% |
| 12/01 | 927 | 932 | 921 | 921 | -1.29% | 879,800 | 4263億9523万 | +3.14% |
| 11/28 | 925 | 942 | 924 | 933 | +1.08% | 924,400 | 4319億5087万 | +4.71% |
| 11/27 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 11/27 | 922 | 926 | 919 | 923 | -0.11% | 488,600 | 4273億2117万 | +3.94% |
| 11/26 | 911 | 924 | 910 | 924 | +1.43% | 720,300 | 4277億8414万 | +4.41% |
| 11/25 | 905 | 913 | 905 | 911 | +0.66% | 666,000 | 4217億6553万 | +3.29% |
| 11/21 | 893 | 907 | 893 | 905 | +1.23% | 834,500 | 4189億8771万 | +2.96% |
| 11/20 | 891 | 897 | 888 | 894 | +1.13% | 622,100 | 4138億9504万 | +1.94% |
| 11/19 | 877 | 888 | 877 | 884 | +0.8% | 638,100 | 4092億6534万 | +1.03% |
| 11/18 | 900 | 900 | 874 | 877 | -2.88% | 779,000 | 4060億2456万 | +0.46% |
| 11/17 | 900 | 905 | 895 | 903 | +0.44% | 653,400 | 4180億6177万 | +3.56% |
| 11/14 | 900 | 903 | 897 | 899 | -0.88% | 526,800 | 4162億989万 | +3.21% |
| 11/13 | 908 | 915 | 902 | 907 | +0.22% | 494,700 | 4199億1365万 | +4.37% |
| 11/12 | 900 | 907 | 899 | 905 | +0.67% | 553,000 | 4189億8771万 | +4.26% |
| 11/11 | 900 | 902 | 891 | 899 | +0.22% | 733,200 | 4162億989万 | +3.81% |
| 11/10 | 900 | 902 | 889 | 897 | +0.67% | 1,048,900 | 4152億8395万 | +3.7% |
| 11/07 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/07 | 892 | 897 | 884 | 891 | +0.22% | 708,300 | 4125億613万 | +3.24% |
| 11/06 | 887 | 896 | 885 | 889 | +0.45% | 1,002,700 | 4115億8019万 | +3.13% |
| 11/05 | 898 | 901 | 875 | 885 | -1.34% | 1,446,400 | 4097億2831万 | +2.67% |
| 11/04 | 880 | 910 | 880 | 897 | +1.36% | 1,339,300 | 4152億8395万 | +4.06% |
| 10/31 | 877 | 885 | 862 | 885 | +2.31% | 1,699,800 | 4097億2831万 | +2.67% |
| 10/30 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/30 | 838 | 867 | 838 | 865 | +2.73% | 1,782,300 | 4004億6892万 | +0.23% |
| 10/29 | 854 | 859 | 841 | 842 | -1.41% | 955,400 | 3898億2061万 | -2.66% |
| 10/28 | 863 | 867 | 854 | 854 | -1.95% | 1,114,900 | 3953億7625万 | -1.61% |
| 10/27 | 858 | 872 | 858 | 871 | +1.52% | 922,600 | 4032億4674万 | 0% |
| 10/24 | 865 | 867 | 855 | 858 | -1.27% | 717,100 | 3972億2813万 | -1.72% |
| 10/23 | 866 | 873 | 866 | 869 | +1.05% | 656,600 | 4023億2080万 | -0.8% |
| 10/22 | 853 | 860 | 852 | 860 | +1.18% | 849,900 | 3981億5407万 | -2.16% |
| 10/21 | 847 | 851 | 846 | 850 | +0.35% | 537,700 | 3935億2437万 | -3.74% |
| 10/20 | 858 | 858 | 845 | 847 | +0.24% | 483,400 | 3921億3546万 | -4.4% |
| 10/17 | 844 | 848 | 842 | 845 | +0.24% | 405,200 | 3912億952万 | -5.16% |
| 10/16 | 850 | 854 | 841 | 843 | -0.82% | 568,600 | 3902億8358万 | -5.7% |
| 10/15 | 847 | 854 | 842 | 850 | +0.95% | 731,800 | 3935億2437万 | -5.24% |
| 10/14 | 826 | 845 | 825 | 842 | -1.64% | 1,410,700 | 3898億2061万 | -6.55% |
| 10/10 | 852 | 859 | 847 | 856 | -0.58% | 814,300 | 3963億219万 | -5.31% |
| 10/09 | 860 | 866 | 851 | 861 | -0.12% | 798,000 | 3986億1704万 | -5.07% |
| 10/08 | 868 | 877 | 862 | 862 | -0.58% | 781,900 | 3990億8001万 | -5.17% |
| 10/07 | 863 | 867 | 857 | 867 | +0.12% | 846,300 | 4013億9486万 | -4.83% |
| 10/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
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。
