| 2026 |
| 03/06 | 741 | 756 | 741 | 747 | +0.67% | 1,100 | 20億7362万 | -2.61% |
| 03/05 | 741 | 768 | 741 | 742 | +0.27% | 2,500 | 20億5974万 | -3.64% |
| 03/04 | 744 | 760 | 740 | 740 | -0.67% | 8,600 | 20億5419万 | -4.27% |
| 03/03 | 748 | 754 | 745 | 745 | +0.54% | 5,700 | 20億6807万 | -3.99% |
| 03/02 | 742 | 748 | 740 | 741 | -0.13% | 2,700 | 20億5696万 | -5% |
| 02/27 | 722 | 742 | 722 | 742 | +1.64% | 2,900 | 20億5974万 | -5.24% |
| 02/26 | 734 | 736 | 730 | 730 | +1.53% | 1,600 | 20億2643万 | -7.24% |
| 02/25 | 721 | 734 | 719 | 719 | -0.14% | 4,000 | 19億9589万 | -9.1% |
| 02/24 | 720 | 725 | 717 | 720 | 0% | 5,700 | 19億9867万 | -9.43% |
| 02/20 | 741 | 748 | 715 | 720 | -2.83% | 28,400 | 19億9867万 | -10% |
| 02/19 | 749 | 761 | 732 | 741 | -0.94% | 14,100 | 20億5696万 | -7.84% |
| 02/18 | 749 | 782 | 745 | 748 | 0% | 40,000 | 20億7639万 | -7.43% |
| 02/17 | 757 | 765 | 748 | 748 | -1.19% | 36,700 | 20億7639万 | -7.88% |
| 02/16 | 777 | 778 | 754 | 757 | -0.66% | 18,800 | 21億138万 | -7.12% |
| 02/13 | 770 | 770 | 759 | 762 | -0.91% | 4,100 | 21億1526万 | -6.73% |
| 02/12 | 778 | 800 | 765 | 769 | -1.16% | 32,900 | 21億3469万 | -6.22% |
| 02/10 | 804 | 804 | 777 | 778 | -2.99% | 14,200 | 21億5967万 | -5.24% |
| 02/09 | （IR情報）15:30 決算期変更に伴う通期業績予想の修正に関するお知らせ |
| 02/09 | 802 | 811 | 802 | 802 | 0% | 4,700 | 22億2629万 | -2.55% |
| 02/06 | 809 | 810 | 802 | 802 | -0.87% | 3,000 | 22億2629万 | -2.55% |
| 02/05 | 801 | 816 | 801 | 809 | -0.86% | 3,400 | 22億4572万 | -1.82% |
| 02/04 | 815 | 819 | 815 | 816 | -1.09% | 1,300 | 22億6516万 | -0.97% |
| 02/03 | 828 | 829 | 812 | 825 | -0.36% | 4,100 | 22億9014万 | +0.12% |
| 02/02 | 814 | 837 | 810 | 828 | +1.72% | 4,300 | 22億9847万 | +0.36% |
| 01/30 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 01/30 | （IR情報）15:30 支配株主等に関する事項について |
| 01/30 | 824 | 824 | 811 | 814 | -0.97% | 4,300 | 22億5960万 | -1.33% |
| 01/29 | 821 | 828 | 821 | 822 | -0.24% | 2,600 | 22億8181万 | -0.48% |
| 01/28 | 827 | 836 | 824 | 824 | +0.49% | 2,800 | 22億8736万 | -0.36% |
| 01/27 | 825 | 835 | 820 | 820 | -0.61% | 5,300 | 22億7626万 | -0.97% |
| 01/26 | 825 | 834 | 825 | 825 | -0.72% | 28,100 | 22億9014万 | -0.48% |
| 01/23 | 824 | 837 | 824 | 831 | +0.24% | 11,200 | 23億680万 | 0% |
| 01/22 | 834 | 839 | 822 | 829 | -0.6% | 22,400 | 23億124万 | -0.48% |
| 01/21 | 823 | 834 | 823 | 834 | +0.6% | 2,600 | 23億1512万 | -0.12% |
| 01/20 | 830 | 830 | 823 | 829 | -0.12% | 1,900 | 23億124万 | -0.72% |
| 01/19 | 833 | 833 | 821 | 830 | +0.12% | 6,000 | 23億402万 | -0.6% |
| 01/16 | 830 | 833 | 829 | 829 | +0.24% | 1,200 | 23億124万 | -0.72% |
| 01/15 | 827 | 836 | 823 | 827 | -1.78% | 7,600 | 22億9569万 | -0.96% |
| 01/14 | 843 | 847 | 821 | 842 | 0% | 56,800 | 23億3733万 | +0.72% |
| 01/13 | 828 | 844 | 821 | 842 | +1.69% | 27,700 | 23億3733万 | +0.72% |
| 01/09 | 817 | 830 | 814 | 828 | +0.98% | 21,200 | 22億9847万 | -1.08% |
| 01/08 | 820 | 823 | 814 | 820 | +0.86% | 3,300 | 22億7626万 | -2.03% |
| 01/07 | 810 | 820 | 810 | 813 | -0.37% | 3,200 | 22億5683万 | -2.98% |
| 01/06 | 809 | 819 | 809 | 816 | +0.99% | 2,400 | 22億6516万 | -2.86% |
| 01/05 | 816 | 817 | 808 | 808 | -0.25% | 3,200 | 22億4295万 | -4.04% |
| 2025 |
| 12/30 | 808 | 818 | 808 | 810 | -0.86% | 1,600 | 22億4850万 | -4.03% |
| 12/29 | 814 | 819 | 814 | 817 | -0.24% | 2,100 | 22億6793万 | -3.31% |
| 12/26 | 820 | 820 | 807 | 819 | -0.97% | 11,700 | 22億7348万 | -3.19% |
| 12/25 | 831 | 832 | 821 | 827 | -0.72% | 8,700 | 22億9569万 | -2.48% |
| 12/24 | （IR情報）15:30 監査等委員会設置会社への移行に伴う取締役候補者の選任に関するお知らせ |
| 12/24 | （IR情報）15:30 監査等委員会設置会社への移行、決算期(事業年度の末日)の変更及び定款一部変更に関するお知らせ |
| 12/24 | 834 | 839 | 808 | 833 | -0.72% | 11,000 | 23億1235万 | -1.88% |
| 12/23 | 841 | 847 | 826 | 839 | -0.94% | 11,400 | 23億2900万 | -1.18% |
| 12/22 | 847 | 847 | 835 | 847 | +0.71% | 6,200 | 23億5121万 | -0.47% |
| 12/19 | 840 | 846 | 833 | 841 | +0.12% | 2,500 | 23億3455万 | -1.41% |
| 12/18 | 850 | 850 | 840 | 840 | -0.71% | 1,800 | 23億3178万 | -1.52% |
| 12/17 | 871 | 871 | 841 | 846 | -2.31% | 3,000 | 23億4843万 | -0.82% |
| 12/16 | 888 | 888 | 860 | 866 | -2.37% | 4,600 | 24億395万 | +1.64% |
| 12/15 | 860 | 887 | 853 | 887 | -0.34% | 14,200 | 24億6225万 | +4.23% |
| 12/12 | 840 | 915 | 840 | 890 | +8.14% | 45,800 | 24億7058万 | +4.83% |
| 12/11 | （IR情報）15:30 法人税等調整額(益)の計上、連結業績予想と実績値との差異および個別業績と前期実績値との差異に関するお知らせ |
| 12/11 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/11 | 828 | 839 | 823 | 823 | -0.6% | 4,500 | 22億8459万 | -2.83% |
| 12/10 | 822 | 832 | 814 | 828 | -1.08% | 7,100 | 22億9847万 | -2.24% |
| 12/09 | 840 | 840 | 813 | 837 | -0.24% | 2,600 | 23億2345万 | -1.3% |
| 12/08 | 850 | 851 | 837 | 839 | -0.36% | 3,400 | 23億2900万 | -1.06% |
| 12/05 | 842 | 850 | 839 | 842 | 0% | 3,100 | 23億3733万 | -0.59% |
| 12/04 | 851 | 851 | 842 | 842 | -1.75% | 4,100 | 23億3733万 | -0.59% |
| 12/03 | 844 | 857 | 839 | 857 | +1.54% | 4,500 | 23億7897万 | +1.3% |
| 12/02 | 846 | 860 | 844 | 844 | -0.59% | 2,400 | 23億4288万 | -0.24% |
| 12/01 | 857 | 865 | 849 | 849 | -0.93% | 3,700 | 23億5676万 | +0.47% |
| 11/28 | 881 | 881 | 850 | 857 | -1.04% | 8,000 | 23億7897万 | +1.42% |
| 11/27 | 842 | 873 | 839 | 866 | +2.24% | 12,500 | 24億395万 | +2.49% |
| 11/26 | 841 | 858 | 837 | 847 | 0% | 4,100 | 23億5121万 | +0.47% |
| 11/25 | 836 | 861 | 836 | 847 | +1.32% | 5,500 | 23億5121万 | +0.83% |
| 11/21 | 847 | 859 | 836 | 836 | -3.02% | 4,300 | 23億2067万 | -0.36% |
| 11/20 | 874 | 874 | 841 | 862 | +0.23% | 3,400 | 23億9285万 | +2.86% |
| 11/19 | 835 | 885 | 832 | 860 | +1.9% | 6,000 | 23億8730万 | +2.99% |
| 11/18 | 873 | 877 | 838 | 844 | -3.32% | 9,300 | 23億4288万 | +1.32% |
| 11/17 | 899 | 904 | 863 | 873 | -3.43% | 6,800 | 24億2338万 | +4.8% |
| 11/14 | 832 | 986 | 832 | 904 | +8.13% | 166,300 | 25億944万 | +8.78% |
| 11/13 | 840 | 845 | 833 | 836 | 0% | 1,800 | 23億2067万 | +0.97% |
| 11/12 | 833 | 842 | 832 | 836 | +0.48% | 1,500 | 23億2067万 | +0.84% |
| 11/11 | 833 | 844 | 832 | 832 | -0.12% | 1,100 | 23億957万 | +0.36% |
| 11/10 | 841 | 841 | 833 | 833 | +0.24% | 1,200 | 23億1235万 | +0.36% |
| 11/07 | 838 | 838 | 831 | 831 | -0.84% | 800 | 23億680万 | +0.12% |
| 11/06 | 847 | 847 | 838 | 838 | -0.12% | 700 | 23億2623万 | +0.84% |
| 11/05 | 847 | 847 | 832 | 839 | -0.94% | 1,100 | 23億2900万 | +0.84% |
| 11/04 | 848 | 848 | 841 | 847 | +1.68% | 1,000 | 23億5121万 | +1.44% |
| 10/31 | 810 | 842 | 810 | 833 | +0.97% | 3,300 | 23億1235万 | -0.36% |
| 10/30 | 830 | 830 | 814 | 825 | -0.6% | 1,200 | 22億9014万 | -1.67% |
| 10/29 | 834 | 834 | 824 | 830 | -0.48% | 1,600 | 23億402万 | -1.43% |
| 10/28 | 836 | 836 | 821 | 834 | -0.12% | 900 | 23億1512万 | -1.3% |
| 10/27 | 828 | 843 | 828 | 835 | +1.09% | 1,300 | 23億1790万 | -1.42% |
| 10/24 | 854 | 854 | 826 | 826 | -3.95% | 4,700 | 22億9292万 | -2.71% |
| 10/23 | 861 | 869 | 858 | 860 | -0.12% | 3,800 | 23億8730万 | +0.82% |
| 10/22 | 800 | 879 | 800 | 861 | +7.63% | 12,000 | 23億9007万 | +0.82% |
| 10/21 | 791 | 811 | 791 | 800 | +1.52% | 1,600 | 22億2074万 | -6.54% |
| 10/20 | 810 | 817 | 785 | 788 | -2.72% | 3,300 | 21億8743万 | -8.58% |
| 10/17 | 800 | 822 | 800 | 810 | +0.75% | 2,200 | 22億4850万 | -6.79% |
| 10/16 | 807 | 807 | 800 | 804 | -0.37% | 3,000 | 22億3185万 | -8.01% |
| 10/15 | 801 | 811 | 800 | 807 | +0.88% | 1,400 | 22億4017万 | -8.19% |
| 10/14 | 821 | 827 | 800 | 800 | -4.19% | 9,000 | 22億2074万 | -9.6% |
| 10/10 | 818 | 849 | 818 | 835 | +1.21% | 3,700 | 23億1790万 | -6.29% |
| 10/09 | 842 | 842 | 809 | 825 | -1.67% | 6,700 | 22億9014万 | -7.82% |
| 10/08 | 854 | 854 | 837 | 839 | -1.76% | 1,700 | 23億2900万 | -6.78% |
| 10/07 | 858 | 858 | 836 | 854 | +0.47% | 3,400 | 23億7064万 | -5.53% |
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。
