| 2026 |
| 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% |
| 12/09 | 905 | 925 | 905 | 924 | +2.33% | 145,900 | 92億5094万 | +0.98% |
| 12/08 | 895 | 903 | 895 | 903 | +1.01% | 11,900 | 90億4069万 | -1.42% |
| 12/05 | 905 | 905 | 891 | 894 | -0.89% | 22,500 | 89億5058万 | -2.51% |
| 12/04 | 880 | 909 | 880 | 902 | +2.62% | 47,300 | 90億3068万 | -1.85% |
| 12/03 | 878 | 882 | 873 | 879 | +0.8% | 20,500 | 88億40万 | -4.56% |
| 12/02 | 878 | 881 | 871 | 872 | -0.68% | 26,800 | 87億3032万 | -5.53% |
| 12/02 | （空売り報告）大和証券 50,100株（0.5%）新規 |
| 12/01 | 892 | 892 | 876 | 878 | -0.79% | 27,400 | 87億9039万 | -5.18% |
| 11/28 | 901 | 901 | 877 | 885 | -2.53% | 54,200 | 88億6047万 | -4.63% |
| 11/27 | 866 | 915 | 864 | 908 | +5.34% | 149,400 | 90億9075万 | -2.37% |
| 11/26 | 866 | 869 | 862 | 862 | -0.35% | 135,100 | 86億3020万 | -7.41% |
| 11/25 | 868 | 873 | 861 | 865 | +0.23% | 62,600 | 86億6024万 | -7.29% |
| 11/21 | 856 | 874 | 855 | 863 | +0.7% | 82,400 | 86億4021万 | -7.7% |
| 11/20 | 860 | 869 | 854 | 857 | -1.49% | 179,500 | 85億8014万 | -8.64% |
| 11/19 | 867 | 876 | 861 | 870 | -4.4% | 212,300 | 87億1030万 | -7.45% |
| 11/18 | 920 | 944 | 908 | 910 | -4.01% | 299,700 | 91億1077万 | -3.4% |
| 11/17 | 967 | 970 | 948 | 948 | -1.96% | 136,300 | 94億9122万 | +0.53% |
| 11/14 | 978 | 978 | 966 | 967 | -1.43% | 84,100 | 96億8145万 | +2.65% |
| 11/13 | 991 | 993 | 980 | 981 | -1.6% | 65,700 | 98億2161万 | +4.25% |
| 11/12 | 981 | 999 | 981 | 997 | +2.15% | 65,900 | 99億8180万 | +6.18% |
| 11/11 | 962 | 976 | 960 | 976 | +1.46% | 65,400 | 97億7155万 | +4.27% |
| 11/10 | 955 | 968 | 955 | 962 | +1.69% | 73,300 | 96億3139万 | +3% |
| 11/07 | 950 | 950 | 945 | 946 | +0.42% | 20,800 | 94億7120万 | +1.39% |
| 11/06 | 941 | 948 | 941 | 942 | 0% | 24,700 | 94億3115万 | +0.96% |
| 11/05 | 945 | 947 | 938 | 942 | +0.11% | 76,000 | 94億3115万 | +0.96% |
| 11/04 | 939 | 944 | 934 | 941 | +0.11% | 171,000 | 94億2114万 | +0.86% |
| 10/31 | 945 | 946 | 940 | 940 | -0.53% | 68,100 | 94億1113万 | +0.75% |
| 10/30 | 943 | 950 | 942 | 945 | +0.21% | 116,300 | 94億6118万 | +1.29% |
| 10/29 | 940 | 944 | 939 | 943 | +0.32% | 33,900 | 94億4116万 | +1.18% |
| 10/28 | 941 | 943 | 940 | 940 | -0.21% | 18,000 | 94億1113万 | +0.97% |
| 10/27 | 940 | 944 | 938 | 942 | +0.21% | 36,800 | 94億3115万 | +1.18% |
| 10/24 | 940 | 941 | 936 | 940 | +1.08% | 38,100 | 94億1113万 | +1.08% |
| 10/23 | 934 | 939 | 930 | 930 | 0% | 25,900 | 93億1101万 | +0.11% |
| 10/22 | 928 | 931 | 923 | 930 | +0.22% | 28,200 | 93億1101万 | +0.11% |
| 10/21 | 924 | 940 | 922 | 928 | +0.32% | 33,800 | 92億9098万 | -0.11% |
| 10/20 | 924 | 925 | 919 | 925 | +0.65% | 25,900 | 92億6095万 | -0.54% |
| 10/17 | 924 | 927 | 919 | 919 | -0.33% | 12,900 | 92億88万 | -1.29% |
| 10/16 | 923 | 931 | 922 | 922 | 0% | 18,300 | 92億3091万 | -1.07% |
| 10/15 | 919 | 925 | 919 | 922 | +0.77% | 13,300 | 92億3091万 | -1.18% |
| 10/14 | 925 | 929 | 915 | 915 | -1.4% | 39,300 | 91億6083万 | -2.03% |
| 10/10 | 931 | 938 | 927 | 928 | -0.11% | 26,600 | 92億9098万 | -0.85% |
| 10/09 | （IR情報）13:00 執行役員人事に関するお知らせ |
| 10/09 | 930 | 934 | 925 | 929 | 0% | 13,300 | 93億100万 | -0.75% |
| 10/08 | 930 | 936 | 925 | 929 | -0.11% | 18,700 | 93億100万 | -0.85% |
| 10/07 | 930 | 935 | 922 | 930 | +0.11% | 23,000 | 93億1101万 | -0.85% |
| 10/02 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 10/02 | （IR情報）16:00 2025年11月期第3四半期決算短信〔日本基準〕(非連結) |
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。
