| 2026 |
| 03/06 | 671 | 680 | 671 | 675 | -0.3% | 400 | 21億9247万 | -2.03% |
| 03/05 | 670 | 679 | 670 | 677 | +2.11% | 3,400 | 21億9896万 | -1.88% |
| 03/04 | 669 | 675 | 658 | 663 | +0.15% | 3,000 | 21億5349万 | -4.05% |
| 03/03 | （IR情報）15:30 剰余金の配当及び配当予想の修正に関するお知らせ |
| 03/03 | 659 | 668 | 659 | 662 | -0.75% | 3,900 | 21億5024万 | -4.47% |
| 03/02 | 669 | 669 | 655 | 667 | -0.3% | 2,300 | 21億6648万 | -4.03% |
| 02/27 | 666 | 670 | 666 | 669 | +0.45% | 2,500 | 21億7298万 | -4.02% |
| 02/26 | 670 | 670 | 666 | 666 | -0.6% | 700 | 21億6323万 | -4.72% |
| 02/25 | 670 | 670 | 665 | 670 | -0.3% | 1,600 | 21億7622万 | -4.42% |
| 02/24 | 679 | 679 | 661 | 672 | -1.32% | 2,300 | 21億8272万 | -4.55% |
| 02/20 | 685 | 686 | 681 | 681 | -0.58% | 31,700 | 22億1195万 | -3.54% |
| 02/19 | 690 | 690 | 685 | 685 | +0.74% | 300 | 22億2495万 | -3.25% |
| 02/18 | 660 | 685 | 659 | 680 | +3.19% | 5,800 | 22億871万 | -4.36% |
| 02/17 | 679 | 679 | 630 | 659 | -3.23% | 24,600 | 21億4050万 | -7.7% |
| 02/16 | 695 | 695 | 674 | 681 | -2.01% | 5,400 | 22億1195万 | -5.02% |
| 02/13 | （IR情報）15:30 監査等委員会設置会社への移行後の役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 682 | 709 | 682 | 695 | +1.76% | 7,400 | 22億5743万 | -3.47% |
| 02/12 | 693 | 693 | 677 | 683 | -1.3% | 9,400 | 22億1845万 | -5.27% |
| 02/10 | 721 | 721 | 690 | 692 | -1.98% | 10,600 | 22億4768万 | -4.29% |
| 02/09 | 730 | 730 | 706 | 706 | -3.29% | 4,000 | 22億9316万 | -2.49% |
| 02/06 | 706 | 730 | 705 | 730 | +2.82% | 3,100 | 23億7111万 | +0.69% |
| 02/05 | 725 | 725 | 710 | 710 | -1.8% | 300 | 23億615万 | -2.2% |
| 02/04 | 728 | 728 | 717 | 723 | +1.4% | 2,100 | 23億4837万 | -0.96% |
| 02/03 | 712 | 722 | 712 | 713 | +0.14% | 2,200 | 23億1589万 | -2.73% |
| 02/02 | 721 | 722 | 710 | 712 | -1.52% | 5,900 | 23億1265万 | -3.26% |
| 01/30 | 724 | 724 | 713 | 723 | -0.28% | 1,200 | 23億4837万 | -2.03% |
| 01/29 | 707 | 725 | 707 | 725 | +2.84% | 3,700 | 23億5487万 | -2.16% |
| 01/28 | 706 | 706 | 704 | 705 | +0.14% | 1,500 | 22億8991万 | -5.11% |
| 01/27 | 708 | 712 | 704 | 704 | -0.42% | 1,300 | 22億8666万 | -5.5% |
| 01/26 | 711 | 712 | 707 | 707 | +0.14% | 2,300 | 22億9640万 | -5.48% |
| 01/23 | 722 | 724 | 700 | 706 | -2.22% | 5,400 | 22億9316万 | -5.87% |
| 01/22 | 722 | 722 | 717 | 722 | 0% | 1,300 | 23億4513万 | -4.24% |
| 01/21 | 721 | 730 | 700 | 722 | -0.69% | 3,000 | 23億4513万 | -4.37% |
| 01/20 | 728 | 746 | 722 | 727 | 0% | 3,200 | 23億6137万 | -3.96% |
| 01/19 | 736 | 736 | 700 | 727 | -0.95% | 13,700 | 23億6137万 | -4.22% |
| 01/16 | 739 | 740 | 733 | 734 | -0.68% | 3,100 | 23億8410万 | -3.67% |
| 01/15 | 750 | 751 | 739 | 739 | -1.47% | 2,200 | 24億34万 | -3.27% |
| 01/14 | 759 | 760 | 750 | 750 | -1.19% | 2,100 | 24億3607万 | -2.22% |
| 01/13 | 745 | 765 | 745 | 759 | +2.57% | 5,800 | 24億6531万 | -1.3% |
| 01/09 | 742 | 742 | 740 | 740 | +0.41% | 1,800 | 24億359万 | -3.9% |
| 01/08 | 728 | 740 | 723 | 737 | +1.66% | 1,600 | 23億9385万 | -4.53% |
| 01/07 | 723 | 735 | 721 | 725 | -0.14% | 2,700 | 23億5487万 | -6.45% |
| 01/06 | 732 | 732 | 712 | 726 | -0.82% | 4,800 | 23億5812万 | -6.92% |
| 01/05 | 732 | 732 | 721 | 732 | +0.27% | 5,400 | 23億7761万 | -6.63% |
| 2025 |
| 12/30 | 743 | 750 | 728 | 730 | -3.31% | 5,400 | 23億7111万 | -7.24% |
| 12/29 | 753 | 762 | 740 | 755 | -5.39% | 18,300 | 24億5231万 | -4.67% |
| 12/26 | 819 | 819 | 790 | 798 | +0.25% | 13,800 | 25億9198万 | +0.63% |
| 12/25 | 795 | 799 | 785 | 796 | +0.51% | 11,400 | 25億8549万 | +0.51% |
| 12/24 | 792 | 804 | 790 | 792 | +1.41% | 4,800 | 25億7249万 | +0.25% |
| 12/23 | 787 | 788 | 773 | 781 | -0.26% | 3,200 | 25億3676万 | -0.89% |
| 12/22 | 790 | 791 | 783 | 783 | +1.03% | 5,000 | 25億4326万 | -0.25% |
| 12/19 | 759 | 775 | 750 | 775 | +3.33% | 4,800 | 25億1728万 | -1.65% |
| 12/18 | 775 | 776 | 750 | 750 | -3.23% | 4,800 | 24億3607万 | -5.06% |
| 12/17 | 802 | 802 | 775 | 775 | -0.64% | 4,200 | 25億1728万 | -2.27% |
| 12/16 | 791 | 797 | 780 | 780 | -0.51% | 3,000 | 25億3352万 | -1.76% |
| 12/15 | （IR情報）16:30 定款一部変更に関するお知らせ |
| 12/15 | （IR情報）16:30 監査等委員会設置会社への移行及び執行役員制度の導入に関するお知らせ |
| 12/15 | 761 | 784 | 760 | 784 | +4.12% | 5,400 | 25億4651万 | -1.38% |
| 12/12 | 781 | 781 | 751 | 753 | -2.84% | 5,200 | 24億4582万 | -5.52% |
| 12/11 | 787 | 787 | 775 | 775 | -0.64% | 2,800 | 25億1728万 | -2.88% |
| 12/10 | 820 | 820 | 780 | 780 | -1.27% | 4,100 | 25億3352万 | -2.38% |
| 12/09 | 807 | 807 | 767 | 790 | -2.11% | 4,000 | 25億6600万 | -1.37% |
| 12/08 | 802 | 810 | 800 | 807 | +0.62% | 30,000 | 26億2121万 | +0.5% |
| 12/05 | 792 | 802 | 791 | 802 | +1.26% | 2,300 | 26億497万 | -0.37% |
| 12/04 | 792 | 792 | 779 | 792 | +0.76% | 3,800 | 25億7249万 | -1.86% |
| 12/03 | 802 | 817 | 780 | 786 | -1.87% | 2,900 | 25億5300万 | -3.2% |
| 12/02 | 822 | 837 | 801 | 801 | -1.84% | 4,600 | 26億173万 | -1.96% |
| 12/01 | 872 | 877 | 816 | 816 | -4% | 6,300 | 26億5045万 | -0.73% |
| 11/28 | 820 | 850 | 820 | 850 | +2.78% | 8,000 | 27億6088万 | +2.78% |
| 11/27 | 809 | 836 | 809 | 827 | +2.35% | 4,600 | 26億8618万 | -0.36% |
| 11/26 | 830 | 839 | 808 | 808 | -3.58% | 5,200 | 26億2446万 | -3.12% |
| 11/25 | 796 | 871 | 794 | 838 | +7.3% | 11,100 | 27億2191万 | 0% |
| 11/21 | 783 | 783 | 750 | 781 | -0.38% | 4,300 | 25億3676万 | -7.24% |
| 11/20 | 759 | 784 | 738 | 784 | +6.52% | 7,500 | 25億4651万 | -7.66% |
| 11/19 | 740 | 745 | 736 | 736 | -0.14% | 3,200 | 23億9060万 | -13.92% |
| 11/18 | 737 | 741 | 725 | 737 | +2.08% | 4,600 | 23億9385万 | -14.7% |
| 11/17 | 767 | 775 | 713 | 722 | -14.96% | 32,800 | 23億4513万 | -17.39% |
| 11/14 | （IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ |
| 11/14 | （IR情報）15:30 通期業績予想の修正及び配当予想の修正(減配)に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 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 | 807 | 856 | 800 | 849 | +3.79% | 7,100 | 27億5764万 | -4.07% |
| 11/13 | 824 | 824 | 817 | 818 | -0.73% | 5,200 | 26億5694万 | -8.09% |
| 11/12 | 818 | 824 | 807 | 824 | +0.98% | 6,100 | 26億7643万 | -8.14% |
| 11/11 | 811 | 816 | 792 | 816 | +0.74% | 3,400 | 26億5045万 | -9.73% |
| 11/10 | 826 | 826 | 800 | 810 | -0.12% | 4,400 | 26億3096万 | -11.09% |
| 11/07 | 800 | 819 | 777 | 811 | +1.38% | 9,400 | 26億3421万 | -11.56% |
| 11/06 | 800 | 803 | 790 | 800 | 0% | 7,000 | 25億9848万 | -13.42% |
| 11/05 | 830 | 843 | 775 | 800 | -1.84% | 17,000 | 25億9848万 | -14.16% |
| 11/04 | 846 | 846 | 813 | 815 | -3.66% | 11,000 | 26億4720万 | -13.3% |
| 10/31 | 853 | 860 | 846 | 846 | -1.28% | 4,800 | 27億4789万 | -10.85% |
| 10/30 | 860 | 860 | 847 | 857 | -0.7% | 3,700 | 27億8362万 | -10.36% |
| 10/29 | 884 | 887 | 847 | 863 | -3.36% | 9,700 | 28億311万 | -10.38% |
| 10/28 | 925 | 925 | 893 | 893 | -3.46% | 9,300 | 29億55万 | -7.94% |
| 10/27 | 929 | 929 | 923 | 925 | -0.32% | 2,600 | 30億449万 | -5.61% |
| 10/24 | 925 | 929 | 922 | 928 | -0.11% | 1,300 | 30億1424万 | -5.6% |
| 10/23 | 931 | 931 | 926 | 929 | -1.28% | 1,500 | 30億1748万 | -5.78% |
| 10/22 | 943 | 943 | 921 | 941 | +3.07% | 2,700 | 30億5646万 | -4.85% |
| 10/21 | 913 | 935 | 913 | 913 | -0.98% | 3,100 | 29億6551万 | -8.06% |
| 10/20 | 942 | 943 | 922 | 922 | -2.12% | 4,100 | 29億9475万 | -7.89% |
| 10/17 | 937 | 950 | 935 | 942 | 0% | 2,000 | 30億5971万 | -6.64% |
| 10/16 | 944 | 957 | 936 | 942 | -0.53% | 3,400 | 30億5971万 | -7.28% |
| 10/15 | 956 | 956 | 936 | 947 | +0.64% | 2,700 | 30億7595万 | -7.43% |
| 10/14 | 985 | 985 | 939 | 941 | -4.47% | 4,200 | 30億5646万 | -8.55% |
| 10/10 | 1,000 | 1,000 | 985 | 985 | -1.3% | 3,000 | 31億9938万 | -5.01% |
| 10/09 | 1,000 | 1,015 | 993 | 998 | +0.3% | 1,700 | 32億4160万 | -4.31% |
| 10/08 | 992 | 995 | 990 | 995 | +0.3% | 2,400 | 32億3186万 | -5.06% |
| 10/07 | 999 | 1,001 | 987 | 992 | +0.2% | 1,300 | 32億2211万 | -5.79% |
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。
