| 2026 |
| 03/09 | 1,618 | 1,640 | 1,584 | 1,609 | -4.68% | 49,300 | 53億970万 | -30.65% |
| 03/06 | 1,612 | 1,708 | 1,605 | 1,688 | +3.75% | 45,400 | 55億7040万 | -29.52% |
| 03/05 | 1,604 | 1,664 | 1,596 | 1,627 | +5.17% | 65,200 | 53億6910万 | -33.92% |
| 03/04 | 1,514 | 1,575 | 1,508 | 1,547 | +0.45% | 65,000 | 51億510万 | -38.9% |
| 03/03 | 1,620 | 1,620 | 1,537 | 1,540 | -6.95% | 145,000 | 50億8200万 | -41.02% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 32,390株（0.98%）+0.13% |
| 03/02 | 1,730 | 1,730 | 1,628 | 1,655 | -6.5% | 105,100 | 54億6150万 | -38.5% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 28,190株（0.85%）+0.14% |
| 02/27 | 1,806 | 1,842 | 1,770 | 1,770 | -2.91% | 76,000 | 58億4100万 | -35.94% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 23,490株（0.71%）+0.08% |
| 02/26 | 1,805 | 1,837 | 1,780 | 1,823 | +0.94% | 38,500 | 60億1590万 | -35.58% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 20,790株（0.63%）+0.07% |
| 02/25 | 1,831 | 1,855 | 1,806 | 1,806 | +0.11% | 31,400 | 59億5980万 | -37.62% |
| 02/24 | 1,850 | 1,859 | 1,804 | 1,804 | -3.74% | 93,100 | 59億5320万 | -39.1% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 18,590株（0.56%）新規 |
| 02/20 | （IR情報）15:30 2025年12月期通期決算説明動画と書き起こし公開のお知らせ |
| 02/20 | 1,930 | 1,953 | 1,870 | 1,874 | -3.15% | 109,600 | 61億8420万 | -38.11% |
| 02/19 | 1,979 | 1,984 | 1,935 | 1,935 | -1.43% | 44,900 | 63億8550万 | -37.38% |
| 02/18 | 1,960 | 1,975 | 1,926 | 1,963 | -1.65% | 95,500 | 64億7790万 | -37.38% |
| 02/17 | 2,006 | 2,022 | 1,940 | 1,996 | -1.29% | 131,300 | 65億8680万 | -37.17% |
| 02/16 | 2,000 | 2,070 | 1,930 | 2,022 | -13.96% | 248,800 | 66億7260万 | -37.22% |
| 02/13 | 2,350 | 2,350 | 2,350 | 2,350 | -22.95% | 6,200 | 77億5500万 | -28.09% |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 2025年12月期通期決算説明資料(事業計画及び成長可能性に関する資料) |
| 02/12 | 3,230 | 3,320 | 3,010 | 3,050 | -5.57% | 80,800 | 100億6500万 | -7.66% |
| 02/10 | 3,200 | 3,260 | 3,200 | 3,230 | +2.05% | 13,200 | 106億5900万 | -2.48% |
| 02/09 | 3,200 | 3,205 | 3,100 | 3,165 | +1.12% | 17,000 | 104億4450万 | -4.35% |
| 02/06 | 3,115 | 3,175 | 3,050 | 3,130 | -0.63% | 12,900 | 103億2900万 | -5.32% |
| 02/05 | 3,110 | 3,175 | 3,035 | 3,150 | +0.48% | 21,400 | 103億9500万 | -4.63% |
| 02/04 | 3,280 | 3,310 | 3,130 | 3,135 | -5.57% | 33,000 | 103億4550万 | -5.12% |
| 02/03 | 3,430 | 3,430 | 3,310 | 3,320 | -1.19% | 14,600 | 109億5600万 | +0.42% |
| 02/02 | 3,460 | 3,590 | 3,285 | 3,360 | -2.75% | 49,400 | 110億8800万 | +1.66% |
| 01/30 | 3,470 | 3,550 | 3,430 | 3,455 | -0.43% | 10,300 | 114億150万 | +4.67% |
| 01/29 | 3,310 | 3,515 | 3,205 | 3,470 | +2.97% | 44,500 | 114億5100万 | +5.31% |
| 01/28 | 3,360 | 3,430 | 3,345 | 3,370 | -0.44% | 17,800 | 111億2100万 | +2.65% |
| 01/27 | 3,495 | 3,495 | 3,350 | 3,385 | -3.7% | 27,800 | 111億7050万 | +3.49% |
| 01/26 | 3,545 | 3,585 | 3,505 | 3,515 | -0.85% | 49,800 | 115億9950万 | +8.02% |
| 01/23 | 3,495 | 3,545 | 3,440 | 3,545 | +2.75% | 15,800 | 116億9850万 | +9.62% |
| 01/22 | 3,455 | 3,495 | 3,350 | 3,450 | -0.14% | 31,700 | 113億7816万 | +7.34% |
| 01/21 | 3,395 | 3,525 | 3,390 | 3,455 | +0.14% | 20,500 | 113億9465万 | +8.27% |
| 01/20 | 3,495 | 3,525 | 3,410 | 3,450 | -0.72% | 21,200 | 113億7816万 | +8.94% |
| 01/19 | 3,435 | 3,515 | 3,415 | 3,475 | +0.87% | 16,800 | 114億6061万 | +10.35% |
| 01/16 | 3,450 | 3,465 | 3,390 | 3,445 | +0.15% | 24,500 | 113億6167万 | +10.1% |
| 01/15 | 3,040 | 3,480 | 3,040 | 3,440 | +13.16% | 63,200 | 113億4518万 | +10.61% |
| 01/14 | 2,992 | 3,060 | 2,945 | 3,040 | +1% | 32,300 | 100億2598万 | -1.62% |
| 01/13 | 3,180 | 3,180 | 2,946 | 3,010 | -3.22% | 42,300 | 99億2704万 | -2.53% |
| 01/09 | （5%ルール）中山貴之（31.62%） |
| 01/09 | 3,190 | 3,225 | 3,030 | 3,110 | -2.51% | 26,400 | 102億5684万 | +0.75% |
| 01/08 | 3,220 | 3,270 | 3,180 | 3,190 | -0.93% | 8,400 | 105億2068万 | +3.57% |
| 01/07 | （5%ルール）中山貴之（31.62%） |
| 01/07 | 3,350 | 3,350 | 3,170 | 3,220 | -2.13% | 18,000 | 106億1962万 | +4.58% |
| 01/06 | 3,225 | 3,475 | 3,170 | 3,290 | +4.28% | 60,700 | 108億5048万 | +7.24% |
| 01/05 | 3,150 | 3,295 | 3,110 | 3,155 | +1.94% | 21,000 | 104億525万 | +3.34% |
| 2025 |
| 12/30 | 3,040 | 3,140 | 3,040 | 3,095 | +1.48% | 10,400 | 102億737万 | +1.64% |
| 12/29 | 3,215 | 3,250 | 3,035 | 3,050 | -3.94% | 23,100 | 100億5896万 | +0.3% |
| 12/26 | 3,185 | 3,245 | 3,160 | 3,175 | -0.47% | 10,300 | 104億7121万 | +4.34% |
| 12/25 | 3,260 | 3,315 | 3,160 | 3,190 | -2.74% | 13,500 | 105億2068万 | +4.9% |
| 12/24 | 3,340 | 3,340 | 3,250 | 3,280 | +0.15% | 7,600 | 108億1750万 | +7.89% |
| 12/23 | 3,275 | 3,320 | 3,240 | 3,275 | -0.61% | 15,700 | 107億9112万 | +8.19% |
| 12/22 | 3,180 | 3,320 | 3,180 | 3,295 | +4.11% | 22,200 | 108億5702万 | +9.21% |
| 12/19 | 3,085 | 3,165 | 3,060 | 3,165 | +3.26% | 25,800 | 104億2867万 | +5.39% |
| 12/18 | 2,962 | 3,085 | 2,957 | 3,065 | +2.99% | 9,700 | 100億9917万 | +2.27% |
| 12/17 | 2,987 | 3,040 | 2,927 | 2,976 | -1.29% | 9,200 | 98億592万 | -0.43% |
| 12/16 | 3,030 | 3,030 | 2,957 | 3,015 | -0.5% | 8,600 | 99億3442万 | +1.31% |
| 12/15 | 2,893 | 3,035 | 2,893 | 3,030 | +4.88% | 7,100 | 99億8385万 | +2.4% |
| 12/12 | 2,875 | 2,967 | 2,871 | 2,889 | +1.3% | 11,200 | 95億1925万 | -1.67% |
| 12/11 | 2,950 | 3,000 | 2,751 | 2,852 | -5.09% | 30,400 | 93億9734万 | -2.4% |
| 12/10 | 2,953 | 3,015 | 2,941 | 3,005 | +1.42% | 9,400 | 99億147万 | +3.37% |
| 12/09 | 2,951 | 2,996 | 2,928 | 2,963 | -0.13% | 8,400 | 97億6308万 | +2.56% |
| 12/08 | 2,950 | 3,035 | 2,950 | 2,967 | +0.58% | 2,900 | 97億7626万 | +3.24% |
| 12/05 | 2,990 | 3,025 | 2,922 | 2,950 | -1.5% | 10,000 | 97億2025万 | +3.22% |
| 12/04 | 2,960 | 3,025 | 2,960 | 2,995 | +0.94% | 7,300 | 98億6852万 | +5.42% |
| 12/03 | 2,955 | 3,030 | 2,927 | 2,967 | +0.3% | 15,800 | 97億7626万 | +5.03% |
| 12/02 | 3,090 | 3,175 | 2,958 | 2,958 | -5.95% | 26,100 | 97億4661万 | +5.23% |
| 12/01 | 3,010 | 3,150 | 2,972 | 3,145 | +6.25% | 20,500 | 103億6277万 | +12.36% |
| 11/28 | 2,949 | 2,972 | 2,925 | 2,960 | +1.96% | 14,800 | 97億5320万 | +6.47% |
| 11/27 | 2,930 | 2,989 | 2,903 | 2,903 | -1.73% | 16,300 | 95億6538万 | +4.73% |
| 11/26 | 3,110 | 3,110 | 2,901 | 2,954 | -1.17% | 34,000 | 97億3343万 | +6.91% |
| 11/25 | 3,200 | 3,200 | 2,966 | 2,989 | -3.89% | 30,100 | 98億4875万 | +8.65% |
| 11/21 | 3,105 | 3,135 | 3,050 | 3,110 | -0.48% | 28,500 | 102億4745万 | +13.79% |
| 11/20 | （IR情報）14:00 2025年12月期第3四半期決算説明動画と書き起こし公開のお知らせ |
| 11/20 | 3,225 | 3,240 | 3,075 | 3,125 | -0.95% | 39,600 | 102億9687万 | +15.14% |
| 11/19 | 2,943 | 3,155 | 2,855 | 3,155 | +6.01% | 78,100 | 103億9572万 | +17.11% |
| 11/18 | 3,030 | 3,030 | 2,926 | 2,976 | -1.46% | 50,000 | 98億592万 | +11.42% |
| 11/17 | 2,909 | 3,030 | 2,882 | 3,020 | +3.04% | 40,900 | 99億5090万 | +13.58% |
| 11/14 | 2,945 | 2,988 | 2,867 | 2,931 | -2.79% | 60,400 | 96億5764万 | +10.81% |
| 11/13 | 2,815 | 3,120 | 2,742 | 3,015 | +5.24% | 300,700 | 99億3442万 | +14.33% |
| 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 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/12 | 2,800 | 2,873 | 2,759 | 2,865 | +7.63% | 172,400 | 94億4017万 | +9.35% |
| 11/11 | 2,630 | 2,683 | 2,611 | 2,662 | +3.02% | 35,800 | 87億7129万 | +1.99% |
| 11/10 | 2,555 | 2,600 | 2,527 | 2,584 | +3.15% | 51,500 | 85億1428万 | -1% |
| 11/07 | 2,492 | 2,538 | 2,484 | 2,505 | +0.2% | 38,400 | 82億5397万 | -3.91% |
| 11/06 | 2,516 | 2,550 | 2,486 | 2,500 | +0.68% | 14,300 | 82億3750万 | -4.21% |
| 11/05 | 2,532 | 2,533 | 2,400 | 2,483 | -2.05% | 44,100 | 81億8148万 | -5.16% |
| 11/04 | 2,615 | 2,622 | 2,530 | 2,535 | -2.2% | 28,400 | 83億5282万 | -3.61% |
| 10/31 | 2,551 | 2,630 | 2,551 | 2,592 | +1.01% | 16,300 | 85億4064万 | -1.93% |
| 10/30 | 2,521 | 2,605 | 2,520 | 2,566 | +1.1% | 20,400 | 84億5497万 | -3.24% |
| 10/29 | 2,600 | 2,618 | 2,532 | 2,538 | -1.82% | 23,900 | 83億6271万 | -4.62% |
| 10/28 | 2,615 | 2,665 | 2,580 | 2,585 | -1.15% | 14,400 | 85億1757万 | -3.29% |
| 10/27 | 2,699 | 2,702 | 2,611 | 2,615 | -1.43% | 15,300 | 86億1642万 | -2.5% |
| 10/24 | 2,700 | 2,726 | 2,632 | 2,653 | -1.23% | 14,200 | 87億4163万 | -1.38% |
| 10/23 | 2,791 | 2,793 | 2,683 | 2,686 | -2.22% | 22,600 | 88億5037万 | -0.26% |
| 10/22 | 2,700 | 2,747 | 2,687 | 2,747 | +2.42% | 34,900 | 90億5136万 | +1.97% |
| 10/21 | 2,699 | 2,715 | 2,624 | 2,682 | +1.25% | 17,400 | 88億3719万 | -0.26% |
| 10/20 | 2,590 | 2,692 | 2,590 | 2,649 | +4.5% | 23,100 | 87億2845万 | -1.6% |
| 10/17 | 2,650 | 2,654 | 2,535 | 2,535 | -3.8% | 27,800 | 83億5282万 | -6.01% |
| 10/16 | 2,650 | 2,680 | 2,580 | 2,635 | -0.34% | 23,000 | 86億8232万 | -2.7% |
| 10/15 | 2,600 | 2,664 | 2,576 | 2,644 | +3.16% | 15,800 | 87億1198万 | -2.65% |
| 10/14 | 2,630 | 2,652 | 2,536 | 2,563 | -4.37% | 46,700 | 84億4508万 | -6.01% |
| 10/10 | 2,706 | 2,731 | 2,637 | 2,680 | 0% | 42,000 | 88億3060万 | -2.3% |
| 10/09 | 2,766 | 2,770 | 2,680 | 2,680 | -1.33% | 26,400 | 88億3060万 | -2.51% |
| 10/08 | 2,591 | 2,730 | 2,583 | 2,716 | +4.3% | 25,500 | 89億4922万 | -1.59% |
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。
