| 2026 |
| 06/02 | 4,650 | 4,715 | 4,580 | 4,715 | +0.64% | 108,800 | 1324億2008万 | -8.55% |
| 06/01 | 4,780 | 4,800 | 4,685 | 4,685 | -0.74% | 105,800 | 1315億7754万 | -9.83% |
| 05/29 | 4,780 | 4,840 | 4,720 | 4,720 | -1.15% | 127,000 | 1325億6051万 | -9.96% |
| 05/28 | 4,750 | 4,800 | 4,740 | 4,775 | +1.6% | 93,500 | 1341億517万 | -9.68% |
| 05/27 | 4,740 | 4,745 | 4,685 | 4,700 | -0.95% | 57,600 | 1319億9881万 | -11.82% |
| 05/26 | 4,775 | 4,825 | 4,735 | 4,745 | -1.15% | 56,500 | 1332億6263万 | -11.77% |
| 05/25 | 4,810 | 4,835 | 4,730 | 4,800 | -0.1% | 89,000 | 1348億729万 | -11.42% |
| 05/22 | 4,840 | 4,895 | 4,755 | 4,805 | +0.1% | 104,800 | 1349億4772万 | -11.93% |
| 05/21 | 4,920 | 4,940 | 4,790 | 4,800 | -2.83% | 135,500 | 1348億729万 | -12.62% |
| 05/20 | 4,935 | 4,940 | 4,890 | 4,940 | -0.7% | 78,700 | 1387億3917万 | -10.69% |
| 05/19 | 5,010 | 5,020 | 4,865 | 4,975 | +0.81% | 130,900 | 1397億2214万 | -10.62% |
| 05/18 | 4,960 | 5,020 | 4,885 | 4,935 | -5.46% | 160,500 | 1385億9875万 | -11.91% |
| 05/15 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 05/15 | （IR情報）15:30 監査役の辞任に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 5,230 | 5,250 | 5,180 | 5,220 | -0.19% | 52,300 | 1466億293万 | -7.41% |
| 05/14 | 5,360 | 5,360 | 5,220 | 5,230 | -2.79% | 59,000 | 1468億8378万 | -7.61% |
| 05/13 | 5,400 | 5,440 | 5,370 | 5,380 | -0.74% | 53,800 | 1510億9651万 | -5.35% |
| 05/12 | 5,490 | 5,500 | 5,410 | 5,420 | -0.18% | 27,000 | 1522億1990万 | -4.86% |
| 05/12 | （空売り報告）Nomura International plc 216,260株（0.77%）再IN |
| 05/11 | 5,500 | 5,530 | 5,420 | 5,430 | -1.27% | 35,200 | 1525億75万 | -4.97% |
| 05/08 | 5,470 | 5,540 | 5,450 | 5,500 | +0.36% | 50,100 | 1544億6669万 | -3.91% |
| 05/07 | 5,540 | 5,560 | 5,450 | 5,480 | +0.18% | 46,300 | 1539億499万 | -4.38% |
| 05/01 | 5,540 | 5,540 | 5,450 | 5,470 | -1.26% | 37,700 | 1536億2415万 | -4.8% |
| 04/30 | 5,570 | 5,580 | 5,500 | 5,540 | -1.42% | 58,000 | 1555億9009万 | -3.84% |
| 04/28 | 5,610 | 5,640 | 5,590 | 5,620 | -0.71% | 43,400 | 1578億3687万 | -2.65% |
| 04/27 | 5,670 | 5,710 | 5,640 | 5,660 | -0.53% | 33,900 | 1589億6027万 | -2.06% |
| 04/24 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/24 | 5,720 | 5,750 | 5,650 | 5,690 | +0.35% | 38,000 | 1598億281万 | -1.52% |
| 04/23 | 5,700 | 5,700 | 5,610 | 5,670 | -0.53% | 46,900 | 1592億4112万 | -1.78% |
| 04/22 | 5,810 | 5,870 | 5,700 | 5,700 | -2.4% | 36,400 | 1600億8366万 | -1.3% |
| 04/21 | 5,850 | 5,930 | 5,810 | 5,840 | 0% | 41,700 | 1640億1554万 | +1.14% |
| 04/20 | 5,900 | 5,900 | 5,810 | 5,840 | -0.34% | 26,200 | 1640億1554万 | +1.28% |
| 04/17 | 5,890 | 5,940 | 5,830 | 5,860 | -0.51% | 38,800 | 1645億7724万 | +1.81% |
| 04/16 | 5,860 | 5,900 | 5,790 | 5,890 | +1.73% | 56,600 | 1654億1979万 | +2.49% |
| 04/15 | 5,780 | 5,850 | 5,760 | 5,790 | +1.4% | 38,500 | 1626億1130万 | +0.82% |
| 04/14 | 5,740 | 5,770 | 5,700 | 5,710 | -0.52% | 31,900 | 1603億6451万 | -0.52% |
| 04/13 | 5,720 | 5,780 | 5,710 | 5,740 | -0.17% | 26,600 | 1612億706万 | 0% |
| 04/10 | 5,800 | 5,870 | 5,710 | 5,750 | -0.86% | 31,300 | 1614億8791万 | +0.1% |
| 04/09 | 5,810 | 5,890 | 5,770 | 5,800 | -1.53% | 39,400 | 1628億9215万 | +0.92% |
| 04/08 | 5,930 | 5,950 | 5,880 | 5,890 | +1.03% | 49,000 | 1654億1979万 | +2.54% |
| 04/07 | 5,810 | 5,860 | 5,800 | 5,830 | +0.69% | 24,300 | 1637億3469万 | +1.5% |
| 04/06 | 5,820 | 5,820 | 5,750 | 5,790 | -0.17% | 19,700 | 1626億1130万 | +0.66% |
| 04/03 | 5,730 | 5,810 | 5,730 | 5,800 | +1.4% | 24,600 | 1628億9215万 | +0.71% |
| 04/02 | 5,850 | 5,890 | 5,720 | 5,720 | -1.89% | 38,400 | 1606億4536万 | -0.73% |
| 04/01 | 5,760 | 5,830 | 5,730 | 5,830 | +2.64% | 40,200 | 1637億3469万 | +1% |
| 03/31 | 5,690 | 5,740 | 5,670 | 5,680 | -0.18% | 40,700 | 1595億2197万 | -1.59% |
| 03/30 | 5,750 | 5,770 | 5,640 | 5,690 | -2.74% | 49,700 | 1598億281万 | -1.37% |
| 03/30 | （空売り報告）野村證券 139,515株（0.49%）-0.01%義務消失 |
| 03/27 | 5,790 | 5,870 | 5,790 | 5,850 | +0.17% | 52,900 | 1642億9639万 | +1.39% |
| 03/26 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | 5,900 | 5,900 | 5,770 | 5,840 | -0.17% | 50,700 | 1640億1554万 | +1.35% |
| 03/25 | 5,850 | 5,890 | 5,840 | 5,850 | +1.39% | 57,000 | 1642億9639万 | +1.7% |
| 03/24 | 5,720 | 5,780 | 5,700 | 5,770 | +2.67% | 43,400 | 1620億4960万 | +0.47% |
| 03/23 | 5,560 | 5,630 | 5,510 | 5,620 | +0.9% | 73,900 | 1578億3687万 | -1.99% |
| 03/19 | 5,630 | 5,670 | 5,570 | 5,570 | -2.79% | 62,300 | 1564億3263万 | -2.83% |
| 03/18 | 5,690 | 5,730 | 5,640 | 5,730 | +1.24% | 35,800 | 1609億2621万 | -0.02% |
| 03/17 | 5,650 | 5,680 | 5,630 | 5,660 | +0.35% | 27,200 | 1589億6027万 | -1.05% |
| 03/16 | 5,600 | 5,660 | 5,580 | 5,640 | +0.71% | 28,900 | 1583億9857万 | -1.23% |
| 03/13 | 5,530 | 5,650 | 5,530 | 5,600 | -0.53% | 32,500 | 1572億7518万 | -1.75% |
| 03/12 | 5,720 | 5,730 | 5,600 | 5,630 | -2.76% | 37,100 | 1581億1772万 | -1.02% |
| 03/11 | 5,780 | 5,870 | 5,770 | 5,790 | +1.4% | 31,500 | 1626億1130万 | +1.95% |
| 03/10 | 5,740 | 5,770 | 5,670 | 5,710 | 0% | 48,400 | 1603億6451万 | +0.85% |
| 03/09 | 5,610 | 5,750 | 5,610 | 5,710 | -2.23% | 47,500 | 1603億6451万 | +1.1% |
| 03/09 | （空売り報告）野村證券 142,867株（0.5%）再IN |
| 03/06 | 5,800 | 5,870 | 5,770 | 5,840 | +0.17% | 25,100 | 1640億1554万 | +3.67% |
| 03/05 | 5,820 | 5,930 | 5,820 | 5,830 | +1.92% | 41,500 | 1637億3469万 | +3.85% |
| 03/04 | 5,790 | 5,880 | 5,650 | 5,720 | -2.89% | 82,600 | 1606億4536万 | +2.14% |
| 03/03 | 5,950 | 6,020 | 5,880 | 5,890 | -2.48% | 65,500 | 1654億1979万 | +5.29% |
| 03/02 | 6,010 | 6,080 | 5,950 | 6,040 | +1.17% | 71,000 | 1696億3251万 | +8.17% |
| 02/27 | 5,930 | 6,020 | 5,870 | 5,970 | +1.53% | 95,900 | 1676億6657万 | +7.32% |
| 02/26 | 5,970 | 6,010 | 5,830 | 5,880 | -1.51% | 93,900 | 1651億3894万 | +6.06% |
| 02/25 | 5,860 | 6,020 | 5,840 | 5,970 | +2.4% | 111,100 | 1676億6657万 | +7.84% |
| 02/24 | 5,630 | 5,830 | 5,630 | 5,830 | +4.11% | 92,100 | 1637億3469万 | +5.54% |
| 02/20 | 5,670 | 5,700 | 5,590 | 5,600 | -2.1% | 38,200 | 1572億7518万 | +1.49% |
| 02/19 | 5,610 | 5,730 | 5,580 | 5,720 | +1.42% | 48,300 | 1606億4536万 | +3.59% |
| 02/18 | 5,580 | 5,680 | 5,560 | 5,640 | +1.08% | 40,500 | 1583億9857万 | +2.16% |
| 02/17 | 5,580 | 5,680 | 5,550 | 5,580 | -1.06% | 42,800 | 1567億1348万 | +1.05% |
| 02/16 | 5,510 | 5,640 | 5,460 | 5,640 | +1.81% | 91,700 | 1583億9857万 | +2.08% |
| 02/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | 5,580 | 5,590 | 5,480 | 5,540 | -0.72% | 83,100 | 1555億9009万 | +0.31% |
| 02/12 | 5,570 | 5,630 | 5,560 | 5,580 | +0.72% | 62,500 | 1567億1348万 | +0.98% |
| 02/12 | （空売り報告）野村證券 139,767株（0.49%）-0.01%義務消失 |
| 02/10 | 5,440 | 5,560 | 5,440 | 5,540 | +1.84% | 55,400 | 1555億9009万 | +0.25% |
| 02/09 | 5,450 | 5,470 | 5,410 | 5,440 | +0.55% | 41,400 | 1527億8160万 | -1.66% |
| 02/06 | 5,360 | 5,420 | 5,350 | 5,410 | +0.19% | 33,100 | 1519億3906万 | -2.36% |
| 02/05 | 5,350 | 5,450 | 5,350 | 5,400 | +1.69% | 43,800 | 1516億5821万 | -2.86% |
| 02/04 | 5,360 | 5,380 | 5,310 | 5,310 | -1.67% | 50,800 | 1491億3057万 | -4.89% |
| 02/03 | 5,370 | 5,450 | 5,360 | 5,400 | +0.93% | 44,300 | 1516億5821万 | -3.73% |
| 02/02 | 5,370 | 5,440 | 5,350 | 5,350 | -0.19% | 39,400 | 1538億9196万 | -4.94% |
| 01/30 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 01/30 | 5,340 | 5,380 | 5,290 | 5,360 | +0.19% | 42,800 | 1541億7961万 | -5.15% |
| 01/30 | （空売り報告）野村證券 142,667株（0.5%）新規 |
| 01/29 | 5,330 | 5,380 | 5,300 | 5,350 | -0.37% | 45,900 | 1538億9196万 | -5.68% |
| 01/28 | 5,410 | 5,420 | 5,370 | 5,370 | -1.83% | 46,800 | 1544億6726万 | -5.67% |
| 01/27 | 5,520 | 5,570 | 5,470 | 5,470 | -1.97% | 34,700 | 1573億4375万 | -4.24% |
| 01/26 | 5,580 | 5,650 | 5,560 | 5,580 | -0.71% | 37,100 | 1605億788万 | -2.52% |
| 01/23 | 5,560 | 5,640 | 5,550 | 5,620 | +1.81% | 52,600 | 1616億5847万 | -1.94% |
| 01/22 | 5,510 | 5,560 | 5,490 | 5,520 | +0.18% | 62,300 | 1587億8199万 | -3.87% |
| 01/22 | （空売り報告）Nomura International plc 106,849株（0.37%）-0.43%義務消失 |
| 01/21 | 5,580 | 5,600 | 5,470 | 5,510 | -2.82% | 67,000 | 1584億9434万 | -4.24% |
| 01/21 | （空売り報告）Nomura International plc 231,536株（0.8%）+0.01% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 143,073株（0.49%）-0.01%義務消失 |
| 01/20 | 5,620 | 5,710 | 5,610 | 5,670 | 0% | 38,200 | 1630億9672万 | -1.51% |
| 01/19 | 5,670 | 5,690 | 5,640 | 5,670 | 0% | 27,700 | 1630億9672万 | -1.48% |
| 01/16 | 5,610 | 5,670 | 5,570 | 5,670 | -0.7% | 46,400 | 1630億9672万 | -1.39% |
| 01/15 | （自社株買い）取締役会(2025年12月19日)での決議状況(取得期間2025年12月22日～2025年12月22日) |
| 01/15 | 5,710 | 5,720 | 5,660 | 5,710 | +0.35% | 55,200 | 1642億4731万 | -0.7% |
| 01/15 | （空売り報告）Nomura International plc 228,174株（0.79%）-0.09% |
| 01/14 | 5,640 | 5,700 | 5,640 | 5,690 | +0.53% | 73,400 | 1636億7201万 | -0.91% |
| 01/13 | 5,740 | 5,750 | 5,630 | 5,660 | -0.18% | 72,300 | 1628億907万 | -1.32% |
| 01/09 | 5,620 | 5,670 | 5,570 | 5,670 | +1.43% | 55,600 | 1630億9672万 | -1% |
| 01/08 | 5,630 | 5,630 | 5,560 | 5,590 | -0.36% | 49,700 | 1607億9553万 | -2.2% |
| 01/07 | 5,550 | 5,620 | 5,530 | 5,610 | +0.72% | 76,400 | 1613億7083万 | -1.77% |
| 01/06 | 5,670 | 5,710 | 5,520 | 5,570 | -2.11% | 132,900 | 1602億2023万 | -2.4% |
| 01/05 | 5,710 | 5,730 | 5,580 | 5,690 | +0.18% | 116,700 | 1636億7201万 | -0.32% |
| 2025 |
| 12/30 | 5,870 | 5,870 | 5,660 | 5,680 | -3.07% | 89,200 | 1633億8437万 | -0.33% |
| 12/26 | （空売り報告）Nomura International plc 253,732株（0.88%）-0.09% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 146,273株（0.5%）再IN |
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。
