| 2026 |
| 03/06 | 288 | 289 | 287 | 289 | +0.7% | 1,500 | 21億4727万 | -0.34% |
| 03/05 | 285 | 289 | 284 | 287 | +2.14% | 4,700 | 21億3241万 | -1.03% |
| 03/04 | 290 | 290 | 280 | 281 | -3.44% | 27,800 | 20億8783万 | -3.1% |
| 03/03 | 295 | 295 | 290 | 291 | -1.36% | 19,900 | 21億6213万 | 0% |
| 03/02 | 293 | 295 | 291 | 295 | +1.03% | 5,400 | 21億9185万 | +1.37% |
| 02/27 | 291 | 294 | 289 | 292 | +0.34% | 9,600 | 21億6956万 | +0.34% |
| 02/26 | 290 | 292 | 287 | 291 | +0.34% | 3,500 | 21億6213万 | -0.34% |
| 02/25 | 295 | 295 | 289 | 290 | -1.02% | 8,000 | 21億5470万 | -0.68% |
| 02/24 | 295 | 297 | 293 | 293 | -0.34% | 1,800 | 21億7699万 | +0.34% |
| 02/20 | 296 | 298 | 294 | 294 | +0.68% | 9,600 | 21億8442万 | +0.68% |
| 02/19 | 297 | 297 | 291 | 292 | +0.69% | 6,800 | 21億6956万 | 0% |
| 02/18 | （IR情報）15:30 監査等委員会設置会社への移行および定款の一部変更関するお知らせ |
| 02/18 | 292 | 292 | 288 | 290 | 0% | 2,800 | 21億5470万 | -1.02% |
| 02/17 | 290 | 290 | 288 | 290 | -0.34% | 4,100 | 21億5470万 | -1.02% |
| 02/16 | 300 | 300 | 287 | 291 | +2.46% | 11,900 | 21億6213万 | -0.68% |
| 02/13 | （IR情報）15:30 上場調達資金使途変更に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期連結業績予想並びに前期個別業績実績値と当期実績値の差異に関するお知らせ |
| 02/13 | （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 | 289 | 289 | 278 | 284 | -1.05% | 12,800 | 21億1012万 | -3.07% |
| 02/12 | 293 | 293 | 287 | 287 | -1.71% | 6,200 | 21億3241万 | -2.05% |
| 02/10 | 289 | 292 | 288 | 292 | +1.39% | 2,600 | 21億6956万 | -0.34% |
| 02/09 | 290 | 290 | 288 | 288 | -1.03% | 500 | 21億3984万 | -1.71% |
| 02/06 | 291 | 294 | 288 | 291 | +0.34% | 6,900 | 21億6213万 | -0.68% |
| 02/05 | 290 | 291 | 289 | 290 | -0.34% | 2,800 | 21億5470万 | -1.02% |
| 02/04 | 295 | 295 | 291 | 291 | 0% | 1,900 | 21億6213万 | -0.34% |
| 02/03 | 290 | 291 | 290 | 291 | +0.34% | 2,100 | 21億6213万 | -0.34% |
| 02/02 | 291 | 291 | 290 | 290 | -0.34% | 3,000 | 21億5470万 | -0.68% |
| 01/30 | 289 | 291 | 287 | 291 | +1.75% | 4,000 | 21億6213万 | -0.34% |
| 01/29 | 292 | 292 | 285 | 286 | -2.72% | 28,600 | 21億2498万 | -1.72% |
| 01/28 | 294 | 294 | 291 | 294 | +0.34% | 4,300 | 21億8442万 | +1.03% |
| 01/27 | 294 | 296 | 292 | 293 | -1.01% | 10,900 | 21億7699万 | +0.69% |
| 01/26 | 297 | 302 | 294 | 296 | -1% | 6,500 | 21億9928万 | +2.07% |
| 01/23 | 297 | 303 | 297 | 299 | +0.34% | 5,300 | 22億2157万 | +3.1% |
| 01/22 | 294 | 298 | 294 | 298 | +0.68% | 3,500 | 22億1414万 | +2.76% |
| 01/21 | （IR情報）15:30 業績予想の修正、次期業績予想、及び中期経営計画の財務計画取り下げに関するお知らせ |
| 01/21 | 299 | 302 | 295 | 296 | -1.99% | 17,100 | 21億9928万 | +2.42% |
| 01/20 | 295 | 303 | 294 | 302 | +1.68% | 29,600 | 22億4386万 | +4.86% |
| 01/19 | 295 | 299 | 295 | 297 | +1.02% | 3,600 | 22億671万 | +3.48% |
| 01/16 | 297 | 298 | 291 | 294 | -0.68% | 12,300 | 21億8442万 | +2.8% |
| 01/15 | 295 | 296 | 292 | 296 | -0.67% | 4,100 | 21億9928万 | +3.5% |
| 01/14 | 296 | 298 | 292 | 298 | +0.68% | 4,600 | 22億1414万 | +4.56% |
| 01/13 | 298 | 298 | 294 | 296 | -0.34% | 7,600 | 21億9928万 | +3.86% |
| 01/09 | 289 | 297 | 288 | 297 | +2.06% | 7,300 | 22億671万 | +4.58% |
| 01/08 | 290 | 291 | 287 | 291 | 0% | 11,000 | 21億6213万 | +2.46% |
| 01/07 | 288 | 291 | 288 | 291 | +1.04% | 36,000 | 21億6213万 | +2.46% |
| 01/06 | 287 | 292 | 283 | 288 | +1.41% | 34,500 | 21億3984万 | +1.41% |
| 01/05 | 285 | 288 | 283 | 284 | -0.35% | 7,700 | 21億1012万 | -0.35% |
| 2025 |
| 12/30 | 282 | 286 | 281 | 285 | +0.35% | 2,900 | 21億1755万 | 0% |
| 12/29 | 281 | 285 | 280 | 284 | +1.43% | 6,500 | 21億1012万 | -0.35% |
| 12/26 | 284 | 284 | 279 | 280 | -1.06% | 33,300 | 20億8040万 | -2.1% |
| 12/25 | 284 | 288 | 281 | 283 | -0.35% | 9,900 | 21億269万 | -1.05% |
| 12/24 | 288 | 289 | 282 | 284 | -0.7% | 14,900 | 21億1012万 | -0.7% |
| 12/23 | 281 | 287 | 281 | 286 | +1.42% | 7,600 | 21億2498万 | 0% |
| 12/22 | 288 | 288 | 281 | 282 | -0.7% | 26,800 | 20億9526万 | -1.4% |
| 12/19 | 289 | 289 | 283 | 284 | -2.07% | 21,600 | 21億1012万 | -0.7% |
| 12/18 | 289 | 323 | 288 | 290 | +3.2% | 280,900 | 21億5470万 | +1.05% |
| 12/17 | 286 | 287 | 281 | 281 | -1.75% | 6,800 | 20億8783万 | -2.09% |
| 12/16 | 293 | 293 | 285 | 286 | -0.35% | 4,000 | 21億2498万 | -0.69% |
| 12/15 | 285 | 287 | 284 | 287 | +1.41% | 8,200 | 21億3241万 | -0.69% |
| 12/12 | 275 | 314 | 275 | 283 | +3.28% | 153,400 | 21億269万 | -2.08% |
| 12/11 | 275 | 278 | 273 | 274 | +0.37% | 15,700 | 20億3582万 | -5.52% |
| 12/10 | 290 | 290 | 273 | 273 | -2.85% | 34,700 | 20億2839万 | -6.19% |
| 12/09 | 279 | 281 | 276 | 281 | +0.72% | 8,900 | 20億8783万 | -4.1% |
| 12/08 | 283 | 291 | 265 | 279 | -1.06% | 39,800 | 20億7297万 | -5.1% |
| 12/05 | 285 | 287 | 282 | 282 | -1.74% | 10,400 | 20億9526万 | -4.41% |
| 12/04 | 286 | 288 | 285 | 287 | -0.35% | 5,500 | 21億3241万 | -3.37% |
| 12/03 | 290 | 292 | 285 | 288 | 0% | 5,100 | 21億3984万 | -3.36% |
| 12/02 | 291 | 292 | 287 | 288 | -1.03% | 6,700 | 21億3984万 | -3.68% |
| 12/01 | 294 | 294 | 291 | 291 | -2.02% | 4,000 | 21億6213万 | -3% |
| 11/28 | 298 | 298 | 296 | 297 | -0.34% | 1,000 | 22億671万 | -1% |
| 11/27 | 295 | 298 | 295 | 298 | +1.71% | 2,200 | 22億1414万 | -1% |
| 11/26 | 295 | 295 | 293 | 293 | -0.68% | 2,200 | 21億7699万 | -2.98% |
| 11/25 | 287 | 295 | 287 | 295 | +2.79% | 3,900 | 21億9185万 | -2.64% |
| 11/21 | 281 | 287 | 281 | 287 | +2.14% | 13,400 | 21億3241万 | -5.28% |
| 11/20 | 281 | 283 | 280 | 281 | -0.71% | 1,300 | 20億8783万 | -7.87% |
| 11/19 | 284 | 285 | 281 | 283 | -0.35% | 9,600 | 21億269万 | -7.52% |
| 11/18 | 288 | 289 | 284 | 284 | -1.73% | 15,200 | 21億1012万 | -7.49% |
| 11/17 | 300 | 300 | 286 | 289 | -2.69% | 11,300 | 21億4727万 | -6.17% |
| 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 | 296 | 300 | 296 | 297 | -0.34% | 4,500 | 22億671万 | -4.19% |
| 11/13 | 300 | 305 | 297 | 298 | -0.67% | 8,200 | 22億1414万 | -3.87% |
| 11/12 | 301 | 303 | 299 | 300 | 0% | 3,700 | 22億2900万 | -3.54% |
| 11/11 | 299 | 301 | 299 | 300 | 0% | 2,400 | 22億2900万 | -3.85% |
| 11/10 | 302 | 302 | 300 | 300 | -0.99% | 12,100 | 22億2900万 | -3.85% |
| 11/07 | 305 | 306 | 303 | 303 | -1.3% | 9,400 | 22億5129万 | -3.19% |
| 11/06 | 310 | 310 | 307 | 307 | +0.33% | 1,200 | 22億8101万 | -2.23% |
| 11/05 | 308 | 308 | 305 | 306 | -1.29% | 6,300 | 22億7358万 | -2.55% |
| 11/04 | 310 | 310 | 308 | 310 | 0% | 6,200 | 23億330万 | -1.27% |
| 10/31 | 311 | 311 | 309 | 310 | -0.32% | 2,400 | 23億330万 | -1.59% |
| 10/30 | 311 | 311 | 311 | 311 | 0% | 500 | 23億1073万 | -1.27% |
| 10/29 | 312 | 312 | 311 | 311 | -0.32% | 2,700 | 23億1073万 | -1.27% |
| 10/28 | 314 | 314 | 312 | 312 | -0.64% | 1,200 | 23億1816万 | -0.95% |
| 10/27 | 315 | 315 | 311 | 314 | +0.32% | 8,000 | 23億3302万 | -0.32% |
| 10/24 | 312 | 314 | 312 | 313 | 0% | 2,200 | 23億2559万 | -0.95% |
| 10/23 | 313 | 314 | 312 | 313 | -0.95% | 6,600 | 23億2559万 | -0.95% |
| 10/22 | 314 | 316 | 313 | 316 | +0.64% | 4,300 | 23億4788万 | 0% |
| 10/21 | 315 | 316 | 314 | 314 | 0% | 5,300 | 23億3302万 | -0.63% |
| 10/20 | 315 | 315 | 314 | 314 | 0% | 3,300 | 23億3302万 | -0.63% |
| 10/17 | 316 | 316 | 314 | 314 | 0% | 3,000 | 23億3302万 | -0.63% |
| 10/16 | 315 | 316 | 314 | 314 | -0.32% | 18,600 | 23億3302万 | -0.63% |
| 10/15 | 314 | 315 | 314 | 315 | +0.32% | 300 | 23億4045万 | -0.32% |
| 10/14 | 315 | 315 | 314 | 314 | -0.63% | 2,300 | 23億3302万 | -0.95% |
| 10/10 | 316 | 316 | 316 | 316 | 0% | 4,300 | 23億4788万 | -0.32% |
| 10/09 | 318 | 318 | 316 | 316 | -0.63% | 1,100 | 23億4788万 | -0.32% |
| 10/08 | 316 | 318 | 315 | 318 | +0.63% | 4,300 | 23億6274万 | +0.32% |
| 10/07 | 317 | 319 | 316 | 316 | -0.32% | 5,500 | 23億4788万 | -0.32% |
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。
