| 2026 |
| 04/01 | 2,024 | 2,043 | 2,010 | 2,010 | +1.31% | 800 | 35億6976万 | +2.76% |
| 03/31 | （IR情報）12:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/31 | （IR情報）12:00 支配株主等に関する事項について |
| 03/31 | 1,924 | 1,984 | 1,911 | 1,984 | +1.69% | 3,300 | 35億2358万 | +1.54% |
| 03/30 | 1,913 | 1,967 | 1,912 | 1,951 | -1.01% | 3,900 | 34億6497万 | +0.05% |
| 03/27 | 2,001 | 2,001 | 1,959 | 1,971 | -1.45% | 2,200 | 35億49万 | +1.13% |
| 03/26 | 1,990 | 2,069 | 1,990 | 2,000 | 0% | 3,600 | 35億5200万 | +2.67% |
| 03/25 | （IR情報）15:00 上場維持基準の適合に向けた計画(改善期間入り)について |
| 03/25 | 1,955 | 2,050 | 1,955 | 2,000 | +2.3% | 6,000 | 35億5200万 | +2.88% |
| 03/24 | 1,936 | 1,955 | 1,916 | 1,955 | +1.03% | 400 | 34億7208万 | +0.83% |
| 03/23 | 1,929 | 1,945 | 1,901 | 1,935 | +0.42% | 2,700 | 34億3656万 | +0.05% |
| 03/19 | 1,940 | 1,959 | 1,926 | 1,927 | -1.58% | 2,200 | 34億2235万 | -0.16% |
| 03/18 | 1,935 | 1,965 | 1,935 | 1,958 | +0.62% | 1,000 | 34億7740万 | +1.66% |
| 03/17 | 1,930 | 1,970 | 1,930 | 1,946 | +0.88% | 1,200 | 34億5609万 | +1.35% |
| 03/16 | 1,962 | 1,968 | 1,928 | 1,929 | -1.68% | 1,700 | 34億2590万 | +0.78% |
| 03/13 | 1,973 | 1,973 | 1,932 | 1,962 | +1.5% | 1,600 | 34億8451万 | +2.88% |
| 03/12 | 1,965 | 1,965 | 1,933 | 1,933 | -1.68% | 200 | 34億3300万 | +1.74% |
| 03/11 | 1,965 | 1,966 | 1,946 | 1,966 | +0.1% | 800 | 34億9161万 | +3.8% |
| 03/10 | 1,945 | 1,970 | 1,930 | 1,964 | +3.1% | 1,500 | 34億8806万 | +4.14% |
| 03/09 | 1,970 | 1,970 | 1,905 | 1,905 | -1.96% | 35,300 | 33億8328万 | +1.44% |
| 03/06 | 1,968 | 1,968 | 1,929 | 1,943 | +0.67% | 1,200 | 34億5076万 | +3.79% |
| 03/05 | 1,906 | 1,970 | 1,906 | 1,930 | +2.17% | 2,800 | 34億2768万 | +3.43% |
| 03/04 | 1,900 | 1,947 | 1,887 | 1,889 | -1.46% | 5,700 | 33億5486万 | +1.56% |
| 03/03 | 1,971 | 1,981 | 1,917 | 1,917 | -2.69% | 7,000 | 34億459万 | +3.34% |
| 03/02 | 1,982 | 2,061 | 1,956 | 1,970 | -0.71% | 6,600 | 34億9872万 | +6.49% |
| 02/27 | 1,976 | 1,984 | 1,912 | 1,984 | +0.4% | 3,600 | 35億2358万 | +7.65% |
| 02/26 | 2,009 | 2,010 | 1,976 | 1,976 | -0.8% | 3,800 | 35億937万 | +7.68% |
| 02/25 | 1,986 | 2,048 | 1,966 | 1,992 | +1.74% | 7,400 | 35億3779万 | +9.03% |
| 02/24 | 1,926 | 1,958 | 1,926 | 1,958 | +3.6% | 1,500 | 34億7740万 | +7.58% |
| 02/20 | 1,890 | 1,900 | 1,889 | 1,890 | -1.56% | 1,500 | 33億5664万 | +4.25% |
| 02/19 | 1,920 | 1,920 | 1,920 | 1,920 | -1.49% | 100 | 34億992万 | +6.08% |
| 02/18 | 1,939 | 1,949 | 1,900 | 1,949 | +2.63% | 2,400 | 34億6142万 | +7.98% |
| 02/17 | 1,847 | 1,940 | 1,847 | 1,899 | +1.5% | 2,200 | 33億7262万 | +5.5% |
| 02/16 | 1,880 | 1,889 | 1,850 | 1,871 | +1.46% | 6,900 | 33億2289万 | +4.23% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,872 | 1,894 | 1,834 | 1,844 | +0.66% | 3,800 | 32億7494万 | +2.96% |
| 02/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.49% | 100 | 32億5363万 | +2.52% |
| 02/10 | 1,818 | 1,850 | 1,818 | 1,823 | +0.28% | 3,800 | 32億3764万 | +2.19% |
| 02/09 | 1,780 | 1,818 | 1,780 | 1,818 | +2.13% | 4,200 | 32億2876万 | +2.08% |
| 02/06 | 1,765 | 1,797 | 1,765 | 1,780 | +0.85% | 1,600 | 31億6128万 | 0% |
| 02/05 | 1,766 | 1,766 | 1,765 | 1,765 | -0.73% | 200 | 31億3464万 | -0.79% |
| 02/04 | 1,778 | 1,778 | 1,778 | 1,778 | 0% | 100 | 31億5772万 | -0.11% |
| 02/03 | 1,780 | 1,795 | 1,778 | 1,778 | -0.11% | 600 | 31億5772万 | -0.11% |
| 02/02 | 1,764 | 1,785 | 1,764 | 1,780 | +0.91% | 600 | 31億6128万 | 0% |
| 01/30 | 1,759 | 1,768 | 1,759 | 1,764 | +0.51% | 1,200 | 31億3286万 | -0.9% |
| 01/29 | 1,776 | 1,776 | 1,755 | 1,755 | -1.52% | 500 | 31億1688万 | -1.4% |
| 01/28 | 1,791 | 1,794 | 1,775 | 1,782 | -0.56% | 1,800 | 31億6483万 | 0% |
| 01/27 | 1,770 | 1,794 | 1,769 | 1,792 | +1.36% | 800 | 31億8259万 | +0.56% |
| 01/26 | 1,780 | 1,780 | 1,768 | 1,768 | -0.95% | 300 | 31億3996万 | -0.79% |
| 01/23 | 1,785 | 1,794 | 1,785 | 1,785 | 0% | 800 | 31億7016万 | +0.11% |
| 01/22 | 1,783 | 1,794 | 1,782 | 1,785 | -0.06% | 800 | 31億7016万 | +0.06% |
| 01/21 | 1,793 | 1,795 | 1,780 | 1,786 | -0.39% | 1,200 | 31億7193万 | +0.11% |
| 01/20 | 1,796 | 1,796 | 1,790 | 1,793 | -0.17% | 800 | 31億8436万 | +0.45% |
| 01/19 | 1,801 | 1,806 | 1,796 | 1,796 | -0.28% | 1,000 | 31億8969万 | +0.62% |
| 01/16 | 1,800 | 1,805 | 1,800 | 1,801 | 0% | 1,900 | 31億9857万 | +0.84% |
| 01/15 | 1,800 | 1,801 | 1,800 | 1,801 | -0.17% | 400 | 31億9857万 | +0.9% |
| 01/14 | 1,813 | 1,813 | 1,804 | 1,804 | -0.55% | 1,400 | 32億390万 | +1.06% |
| 01/13 | 1,790 | 1,840 | 1,790 | 1,814 | +1.62% | 3,900 | 32億2166万 | +1.68% |
| 01/09 | 1,774 | 1,815 | 1,774 | 1,785 | +1.31% | 6,500 | 31億7016万 | +0.06% |
| 01/08 | 1,769 | 1,776 | 1,762 | 1,762 | +0.57% | 1,800 | 31億2931万 | -1.29% |
| 01/07 | 1,746 | 1,752 | 1,746 | 1,752 | -0.51% | 700 | 31億1155万 | -1.96% |
| 01/06 | 1,754 | 1,776 | 1,747 | 1,761 | +0.86% | 1,900 | 31億2753万 | -1.57% |
| 01/05 | 1,761 | 1,761 | 1,746 | 1,746 | -1.85% | 200 | 31億89万 | -2.51% |
| 2025 |
| 12/30 | 1,771 | 1,788 | 1,765 | 1,779 | +0.23% | 1,200 | 31億5950万 | -0.73% |
| 12/29 | 1,752 | 1,776 | 1,723 | 1,775 | -0.39% | 3,800 | 31億5240万 | -1% |
| 12/26 | 1,779 | 1,783 | 1,751 | 1,782 | +0.17% | 800 | 31億6483万 | -0.67% |
| 12/25 | 1,743 | 1,780 | 1,743 | 1,779 | -0.06% | 800 | 31億5950万 | -0.84% |
| 12/24 | 1,773 | 1,786 | 1,736 | 1,780 | +0.28% | 3,600 | 31億6128万 | -0.84% |
| 12/23 | 1,769 | 1,788 | 1,766 | 1,775 | +0.51% | 700 | 31億5240万 | -1.11% |
| 12/22 | 1,796 | 1,796 | 1,765 | 1,766 | -1.67% | 700 | 31億3641万 | -1.67% |
| 12/19 | 1,797 | 1,797 | 1,770 | 1,796 | -0.06% | 700 | 31億8969万 | +0.06% |
| 12/17 | 1,785 | 1,797 | 1,755 | 1,797 | +0.56% | 1,700 | 31億9147万 | +0.22% |
| 12/16 | 1,800 | 1,802 | 1,787 | 1,787 | -0.72% | 1,200 | 31億7371万 | -0.17% |
| 12/15 | 1,789 | 1,802 | 1,788 | 1,800 | +0.61% | 1,300 | 31億9680万 | +0.67% |
| 12/12 | 1,802 | 1,802 | 1,789 | 1,789 | -0.61% | 600 | 31億7726万 | +0.22% |
| 12/11 | 1,803 | 1,803 | 1,785 | 1,800 | -0.17% | 1,400 | 31億9680万 | +1.01% |
| 12/10 | 1,801 | 1,803 | 1,789 | 1,803 | +0.11% | 1,000 | 32億212万 | +1.35% |
| 12/09 | 1,803 | 1,803 | 1,795 | 1,801 | -0.11% | 1,000 | 31億9857万 | +1.35% |
| 12/08 | 1,796 | 1,803 | 1,789 | 1,803 | +0.56% | 700 | 32億212万 | +1.63% |
| 12/05 | 1,782 | 1,799 | 1,778 | 1,793 | +0.45% | 1,300 | 31億8436万 | +1.3% |
| 12/04 | 1,778 | 1,801 | 1,778 | 1,785 | -0.28% | 1,800 | 31億7016万 | +0.96% |
| 12/03 | 1,813 | 1,815 | 1,782 | 1,790 | -1.38% | 1,800 | 31億7904万 | +1.42% |
| 12/02 | 1,827 | 1,827 | 1,815 | 1,815 | 0% | 500 | 32億2344万 | +3.01% |
| 12/01 | 1,816 | 1,825 | 1,815 | 1,815 | +0.5% | 2,000 | 32億2344万 | +3.24% |
| 11/28 | 1,814 | 1,814 | 1,798 | 1,806 | -0.39% | 2,100 | 32億745万 | +3.02% |
| 11/27 | 1,782 | 1,813 | 1,782 | 1,813 | +0.89% | 500 | 32億1988万 | +3.72% |
| 11/26 | 1,781 | 1,797 | 1,770 | 1,797 | +0.9% | 2,500 | 31億9147万 | +3.1% |
| 11/25 | 1,783 | 1,802 | 1,781 | 1,781 | -0.34% | 1,900 | 31億6305万 | +2.42% |
| 11/21 | 1,807 | 1,807 | 1,787 | 1,787 | -1.22% | 300 | 31億7371万 | +3% |
| 11/20 | 1,794 | 1,809 | 1,779 | 1,809 | +0.84% | 2,700 | 32億1278万 | +4.51% |
| 11/19 | 1,795 | 1,795 | 1,778 | 1,794 | +0.28% | 1,700 | 31億8614万 | +3.94% |
| 11/18 | 1,785 | 1,794 | 1,771 | 1,789 | -0.33% | 2,700 | 31億7726万 | +3.89% |
| 11/17 | 1,785 | 1,797 | 1,768 | 1,795 | +0.84% | 3,600 | 31億8792万 | +4.48% |
| 11/14 | （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) |
| 11/14 | 1,769 | 1,780 | 1,745 | 1,780 | +1.14% | 7,500 | 31億6128万 | +3.85% |
| 11/13 | 1,740 | 1,762 | 1,720 | 1,760 | +1.15% | 5,000 | 31億2576万 | +2.86% |
| 11/12 | 1,730 | 1,740 | 1,730 | 1,740 | +0.64% | 2,000 | 30億9024万 | +1.93% |
| 11/11 | 1,715 | 1,729 | 1,705 | 1,729 | -0.4% | 500 | 30億7070万 | +1.47% |
| 11/10 | 1,736 | 1,736 | 1,713 | 1,736 | +1.58% | 3,800 | 30億8313万 | +2% |
| 11/07 | 1,692 | 1,734 | 1,692 | 1,709 | -0.93% | 2,100 | 30億3518万 | +0.47% |
| 11/06 | 1,734 | 1,734 | 1,711 | 1,725 | -0.4% | 700 | 30億6360万 | +1.29% |
| 11/05 | 1,700 | 1,737 | 1,698 | 1,732 | -0.12% | 3,200 | 30億7603万 | +1.7% |
| 11/04 | 1,736 | 1,737 | 1,702 | 1,734 | +0.46% | 1,000 | 30億7958万 | +1.88% |
| 10/31 | 1,702 | 1,726 | 1,702 | 1,726 | +0.52% | 400 | 30億6537万 | +1.47% |
| 10/30 | 1,729 | 1,729 | 1,717 | 1,717 | -0.69% | 2,100 | 30億4939万 | +0.94% |
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。
