| 2026 |
| 05/13 | 883 | 885 | 880 | 885 | +0.23% | 2,800 | 88億6047万 | -0.45% |
| 05/12 | 885 | 885 | 881 | 883 | 0% | 4,500 | 88億4045万 | -0.79% |
| 05/11 | 883 | 883 | 883 | 883 | +0.11% | 1,300 | 88億4045万 | -0.9% |
| 05/08 | 885 | 885 | 881 | 882 | -0.45% | 1,800 | 88億3044万 | -1.01% |
| 05/07 | 885 | 889 | 880 | 886 | +0.68% | 2,000 | 88億7049万 | -0.56% |
| 05/01 | 881 | 881 | 880 | 880 | -0.23% | 400 | 88億1042万 | -1.23% |
| 04/30 | 886 | 888 | 882 | 882 | -0.23% | 900 | 88億3044万 | -1.12% |
| 04/28 | 881 | 893 | 880 | 884 | +0.34% | 3,500 | 88億5046万 | -0.9% |
| 04/27 | 888 | 888 | 881 | 881 | -0.79% | 2,400 | 88億2043万 | -1.23% |
| 04/24 | 882 | 888 | 882 | 888 | +0.68% | 1,100 | 88億9051万 | -0.45% |
| 04/23 | 889 | 889 | 881 | 882 | -0.79% | 3,500 | 88億3044万 | -1.23% |
| 04/22 | 894 | 894 | 889 | 889 | +0.11% | 1,300 | 89億52万 | -0.45% |
| 04/21 | 889 | 894 | 888 | 888 | 0% | 1,700 | 88億9051万 | -0.56% |
| 04/20 | 885 | 891 | 881 | 888 | +0.34% | 7,300 | 88億9051万 | -0.56% |
| 04/17 | 892 | 893 | 883 | 885 | -1.12% | 3,600 | 88億6047万 | -0.9% |
| 04/16 | 900 | 900 | 891 | 895 | -0.33% | 1,500 | 89億6059万 | +0.11% |
| 04/15 | 892 | 902 | 892 | 898 | +0.11% | 2,500 | 89億9063万 | +0.34% |
| 04/14 | 888 | 903 | 888 | 897 | +1.24% | 126,600 | 89億8062万 | +0.22% |
| 04/13 | 884 | 892 | 884 | 886 | -0.67% | 1,900 | 88億7049万 | -0.89% |
| 04/10 | 902 | 903 | 892 | 892 | -0.45% | 4,000 | 89億3056万 | -0.22% |
| 04/09 | 895 | 904 | 895 | 896 | -0.33% | 800 | 89億7060万 | +0.22% |
| 04/08 | 900 | 902 | 899 | 899 | -0.22% | 2,800 | 90億64万 | +0.67% |
| 04/07 | 908 | 910 | 891 | 901 | -0.77% | 8,800 | 90億2066万 | +0.9% |
| 04/06 | 887 | 908 | 887 | 908 | +2.83% | 11,100 | 90億9075万 | +1.79% |
| 04/03 | （IR情報）16:00 2026年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/03 | 917 | 921 | 883 | 883 | -3.29% | 16,600 | 88億4045万 | -1.01% |
| 04/02 | 896 | 913 | 895 | 913 | +1.67% | 1,200 | 91億4081万 | +2.24% |
| 04/01 | 894 | 900 | 893 | 898 | +1.13% | 2,700 | 89億9063万 | +0.67% |
| 03/31 | 887 | 894 | 887 | 888 | 0% | 2,500 | 88億9051万 | -0.45% |
| 03/30 | 883 | 899 | 882 | 888 | 0% | 2,300 | 88億9051万 | -0.45% |
| 03/27 | 898 | 902 | 872 | 888 | -1.11% | 10,400 | 88億9051万 | -0.45% |
| 03/26 | 899 | 899 | 893 | 898 | -0.11% | 4,800 | 89億9063万 | +0.56% |
| 03/25 | 899 | 900 | 893 | 899 | +1.7% | 3,100 | 90億64万 | +0.78% |
| 03/24 | 878 | 892 | 878 | 884 | +0.68% | 3,500 | 88億5046万 | -0.9% |
| 03/23 | 886 | 897 | 873 | 878 | -2.34% | 7,000 | 87億9039万 | -1.57% |
| 03/19 | 885 | 909 | 885 | 899 | +0.11% | 2,700 | 90億64万 | +0.67% |
| 03/18 | （IR情報）16:00 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 |
| 03/18 | 885 | 898 | 885 | 898 | +1.47% | 2,400 | 89億9063万 | +0.56% |
| 03/17 | 885 | 901 | 885 | 885 | -0.67% | 3,100 | 88億6047万 | -0.9% |
| 03/16 | 886 | 903 | 886 | 891 | +0.79% | 4,400 | 89億2055万 | -0.22% |
| 03/13 | 886 | 904 | 882 | 884 | -1.89% | 5,900 | 88億5046万 | -1.12% |
| 03/12 | 914 | 917 | 900 | 901 | -1.42% | 4,300 | 90億2066万 | +0.78% |
| 03/11 | 900 | 920 | 899 | 914 | +2.01% | 13,500 | 91億5082万 | +2.35% |
| 03/10 | 876 | 896 | 872 | 896 | +2.75% | 4,900 | 89億7060万 | +0.56% |
| 03/09 | 879 | 879 | 870 | 872 | -2.9% | 7,300 | 87億3032万 | -2.13% |
| 03/06 | 886 | 898 | 886 | 898 | +1.47% | 2,000 | 89億9063万 | +0.9% |
| 03/05 | 873 | 889 | 873 | 885 | +1.37% | 5,000 | 88億6047万 | -0.45% |
| 03/04 | 880 | 889 | 873 | 873 | -2.13% | 8,600 | 87億4033万 | -1.91% |
| 03/03 | 893 | 902 | 892 | 892 | 0% | 2,900 | 89億3056万 | +0.22% |
| 03/02 | 896 | 896 | 892 | 892 | -0.45% | 2,400 | 89億3056万 | +0.22% |
| 02/27 | 903 | 903 | 896 | 896 | -0.78% | 15,400 | 89億7060万 | +0.56% |
| 02/26 | 897 | 903 | 897 | 903 | +0.67% | 5,200 | 90億4069万 | +1.46% |
| 02/25 | 900 | 900 | 893 | 897 | -0.33% | 8,700 | 89億8062万 | +0.79% |
| 02/24 | 891 | 901 | 891 | 900 | +0.78% | 9,100 | 90億1065万 | +1.24% |
| 02/20 | 893 | 893 | 889 | 893 | 0% | 5,100 | 89億4057万 | +0.45% |
| 02/19 | （IR情報）16:00 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 |
| 02/19 | 896 | 899 | 891 | 893 | -0.45% | 5,900 | 89億4057万 | +0.45% |
| 02/18 | 888 | 899 | 888 | 897 | +0.79% | 3,200 | 89億8062万 | +0.9% |
| 02/17 | 880 | 898 | 880 | 890 | +0.11% | 6,700 | 89億1053万 | +0.11% |
| 02/16 | 882 | 889 | 874 | 889 | 0% | 8,100 | 89億52万 | 0% |
| 02/13 | 898 | 898 | 888 | 889 | -0.78% | 2,900 | 89億52万 | -0.11% |
| 02/12 | 899 | 899 | 895 | 896 | -0.11% | 2,600 | 89億7060万 | +0.67% |
| 02/10 | 897 | 899 | 893 | 897 | 0% | 2,900 | 89億8062万 | +0.67% |
| 02/09 | 898 | 906 | 893 | 897 | +0.11% | 7,300 | 89億8062万 | +0.67% |
| 02/06 | 896 | 898 | 880 | 896 | -0.67% | 15,700 | 89億7060万 | +0.45% |
| 02/05 | 886 | 902 | 884 | 902 | +1.92% | 17,400 | 90億3068万 | +1.01% |
| 02/04 | 882 | 885 | 877 | 885 | +0.34% | 3,400 | 88億6047万 | -1.01% |
| 02/03 | 877 | 882 | 877 | 882 | +0.57% | 3,100 | 88億3044万 | -1.67% |
| 02/02 | 874 | 889 | 874 | 877 | +0.46% | 5,300 | 87億8038万 | -2.45% |
| 01/30 | 864 | 873 | 860 | 873 | +0.92% | 3,200 | 87億4033万 | -3.22% |
| 01/29 | 873 | 873 | 861 | 865 | -1.48% | 14,600 | 86億6024万 | -4.42% |
| 01/28 | 890 | 890 | 878 | 878 | -0.9% | 7,700 | 87億9039万 | -3.2% |
| 01/27 | 893 | 893 | 882 | 886 | -0.78% | 5,000 | 88億7049万 | -2.53% |
| 01/26 | 893 | 893 | 888 | 893 | -0.33% | 4,300 | 89億4057万 | -1.87% |
| 01/23 | 899 | 899 | 892 | 896 | -0.22% | 5,300 | 89億7060万 | -1.75% |
| 01/22 | 895 | 899 | 888 | 898 | +0.9% | 14,800 | 89億9063万 | -1.64% |
| 01/21 | 884 | 890 | 880 | 890 | +0.68% | 6,600 | 89億1053万 | -2.52% |
| 01/20 | 886 | 886 | 876 | 884 | -0.45% | 9,000 | 88億5046万 | -3.28% |
| 01/19 | 899 | 899 | 879 | 888 | -0.78% | 11,600 | 88億9051万 | -3.06% |
| 01/16 | 898 | 899 | 887 | 895 | +0.34% | 7,100 | 89億6059万 | -2.4% |
| 01/15 | 895 | 895 | 890 | 892 | 0% | 5,700 | 89億3056万 | -2.83% |
| 01/14 | 900 | 900 | 892 | 892 | -0.34% | 4,600 | 89億3056万 | -2.83% |
| 01/13 | 897 | 900 | 887 | 895 | -0.22% | 11,700 | 89億6059万 | -2.51% |
| 01/09 | 899 | 899 | 895 | 897 | -0.22% | 2,700 | 89億8062万 | -2.18% |
| 01/08 | 904 | 904 | 898 | 899 | -0.55% | 5,800 | 90億64万 | -1.86% |
| 01/07 | 904 | 908 | 902 | 904 | -0.11% | 6,400 | 90億5070万 | -1.31% |
| 01/06 | 906 | 908 | 903 | 905 | -0.33% | 3,900 | 90億6071万 | -1.09% |
| 01/05 | 921 | 925 | 907 | 908 | -1.09% | 22,000 | 90億9075万 | -0.77% |
| 2025 |
| 12/30 | 930 | 930 | 918 | 918 | -1.18% | 18,400 | 91億9087万 | +0.55% |
| 12/29 | 925 | 933 | 923 | 929 | -0.43% | 26,400 | 93億100万 | +1.98% |
| 12/29 | （空売り報告）大和証券 38,000株（0.37%）-0.13%義務消失 |
| 12/26 | （IR情報）16:00 新任取締役候補者に関するお知らせ |
| 12/26 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 12/26 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 12/26 | （IR情報）16:00 2025年11月期決算短信〔日本基準〕(非連結) |
| 12/26 | 936 | 943 | 931 | 933 | -1.17% | 24,600 | 93億4104万 | +2.75% |
| 12/25 | 947 | 950 | 942 | 944 | -0.11% | 17,500 | 94億5117万 | +4.31% |
| 12/24 | 945 | 957 | 943 | 945 | 0% | 36,700 | 94億6118万 | +4.77% |
| 12/23 | 939 | 948 | 938 | 945 | +1.18% | 24,200 | 94億6118万 | +4.88% |
| 12/22 | 930 | 941 | 927 | 934 | 0% | 18,500 | 93億5105万 | +3.66% |
| 12/19 | 922 | 934 | 921 | 934 | +0.76% | 15,000 | 93億5105万 | +3.55% |
| 12/18 | 921 | 927 | 919 | 927 | +1.09% | 8,800 | 92億8097万 | +2.54% |
| 12/17 | 925 | 925 | 917 | 917 | -0.54% | 7,300 | 91億8085万 | +1.1% |
| 12/16 | 921 | 935 | 920 | 922 | +0.22% | 34,400 | 92億3091万 | +1.43% |
| 12/15 | 920 | 924 | 916 | 920 | +0.55% | 14,600 | 92億1089万 | +0.99% |
| 12/12 | 920 | 920 | 913 | 915 | -0.11% | 9,600 | 91億6083万 | +0.33% |
| 12/11 | 925 | 925 | 908 | 916 | -0.76% | 23,700 | 91億7084万 | +0.33% |
| 12/10 | 928 | 932 | 914 | 923 | -0.11% | 31,800 | 92億4092万 | +0.98% |
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。
