| 2026 |
| 03/09 | 275 | 275 | 268 | 268 | -2.55% | 12,500 | 40億6100万 | -3.6% |
| 03/06 | 276 | 276 | 275 | 275 | +0.73% | 1,100 | 41億6707万 | -1.43% |
| 03/05 | 272 | 274 | 268 | 273 | +3.41% | 5,200 | 41億3676万 | -2.15% |
| 03/04 | 273 | 273 | 257 | 264 | -3.3% | 15,800 | 40億39万 | -5.71% |
| 03/03 | 280 | 280 | 273 | 273 | -1.44% | 18,800 | 41億3676万 | -2.85% |
| 03/02 | 277 | 280 | 276 | 277 | -1.07% | 9,300 | 41億9738万 | -1.42% |
| 02/27 | 279 | 280 | 279 | 280 | +0.72% | 2,900 | 42億4284万 | -0.71% |
| 02/26 | 275 | 280 | 274 | 278 | -1.77% | 23,900 | 42億1253万 | -1.42% |
| 02/25 | 285 | 285 | 279 | 283 | +0.35% | 7,800 | 42億8829万 | +0.35% |
| 02/24 | 279 | 282 | 279 | 282 | +1.08% | 3,000 | 42億7314万 | 0% |
| 02/20 | 282 | 282 | 279 | 279 | -1.06% | 2,500 | 42億2768万 | -1.06% |
| 02/19 | 285 | 285 | 281 | 282 | -1.05% | 9,100 | 42億7314万 | 0% |
| 02/18 | 282 | 285 | 282 | 285 | +1.06% | 12,000 | 43億1860万 | +1.06% |
| 02/17 | 280 | 282 | 280 | 282 | +0.71% | 3,100 | 42億7314万 | 0% |
| 02/16 | 284 | 284 | 279 | 280 | 0% | 10,300 | 42億4284万 | -0.71% |
| 02/13 | 282 | 282 | 280 | 280 | -0.71% | 4,300 | 42億4284万 | -1.06% |
| 02/12 | 280 | 283 | 280 | 282 | +1.81% | 13,900 | 42億7314万 | -0.35% |
| 02/10 | 278 | 280 | 276 | 277 | +0.36% | 12,900 | 41億9738万 | -2.12% |
| 02/09 | 277 | 277 | 258 | 276 | -0.36% | 98,500 | 41億8222万 | -2.47% |
| 02/06 | 276 | 277 | 274 | 277 | +0.73% | 12,800 | 41億9738万 | -2.46% |
| 02/05 | 275 | 278 | 275 | 275 | -0.36% | 8,900 | 41億6707万 | -3.17% |
| 02/04 | 277 | 277 | 275 | 276 | -1.43% | 28,500 | 41億8222万 | -3.16% |
| 02/03 | 280 | 281 | 278 | 280 | -0.71% | 50,200 | 42億4284万 | -1.75% |
| 02/02 | （IR情報）15:00 (訂正・数値データ訂正)「2025年11月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/02 | 281 | 284 | 280 | 282 | 0% | 15,000 | 42億7314万 | -1.05% |
| 01/30 | 284 | 286 | 279 | 282 | -1.4% | 69,600 | 42億7314万 | -1.05% |
| 01/29 | 288 | 288 | 284 | 286 | -0.35% | 30,200 | 43億3375万 | +0.35% |
| 01/28 | 289 | 289 | 284 | 287 | -0.35% | 8,900 | 43億4891万 | +0.7% |
| 01/27 | （IR情報）16:30 取締役の異動(退任)に関するお知らせ |
| 01/27 | （IR情報）16:30 「中長期ビジョンならびに中期経営計画2026-2028」策定に関するお知らせ |
| 01/27 | 288 | 288 | 285 | 288 | 0% | 4,700 | 43億6406万 | +0.7% |
| 01/26 | 284 | 288 | 282 | 288 | +1.05% | 54,600 | 43億6406万 | +1.05% |
| 01/23 | 289 | 289 | 284 | 285 | -1.38% | 21,400 | 43億1860万 | 0% |
| 01/22 | 283 | 289 | 283 | 289 | +2.12% | 35,500 | 43億7921万 | +1.05% |
| 01/21 | 286 | 286 | 283 | 283 | -1.05% | 4,300 | 42億8829万 | -1.05% |
| 01/20 | 286 | 286 | 283 | 286 | 0% | 8,000 | 43億3375万 | 0% |
| 01/19 | 282 | 287 | 279 | 286 | +1.42% | 47,200 | 43億3375万 | 0% |
| 01/16 | 283 | 284 | 280 | 282 | -0.7% | 24,500 | 42億7314万 | -1.05% |
| 01/15 | 284 | 294 | 281 | 284 | 0% | 57,500 | 43億345万 | -0.35% |
| 01/14 | （IR情報）15:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 01/14 | （IR情報）15:00 役員報酬の減額に関するお知らせ |
| 01/14 | 280 | 308 | 280 | 284 | +0.35% | 134,600 | 43億345万 | -0.35% |
| 01/13 | （IR情報）16:30 (開示事項の経過)営業外費用、特別利益、特別損失、および法人税等調整額(損)の計上ならびに業績予想の修正に関するお知らせ |
| 01/13 | 284 | 285 | 282 | 283 | -0.35% | 10,800 | 42億8829万 | -0.7% |
| 01/09 | 285 | 285 | 283 | 284 | -0.35% | 13,800 | 43億345万 | -0.7% |
| 01/08 | 281 | 285 | 280 | 285 | -0.35% | 11,000 | 43億1860万 | 0% |
| 01/07 | 282 | 286 | 279 | 286 | +0.7% | 70,400 | 43億3375万 | +0.35% |
| 01/06 | 287 | 288 | 283 | 284 | -1.73% | 21,700 | 43億345万 | -0.35% |
| 01/05 | 288 | 289 | 281 | 289 | +0.7% | 20,000 | 43億7921万 | +1.4% |
| 2025 |
| 12/30 | 281 | 287 | 281 | 287 | +1.41% | 12,200 | 43億4891万 | +1.06% |
| 12/29 | 288 | 288 | 274 | 283 | -1.05% | 23,800 | 42億8829万 | -0.35% |
| 12/26 | 282 | 287 | 282 | 286 | +0.7% | 18,900 | 43億3375万 | +0.7% |
| 12/25 | 287 | 287 | 280 | 284 | -0.7% | 26,900 | 43億345万 | 0% |
| 12/24 | 284 | 286 | 281 | 286 | +1.06% | 21,200 | 43億3375万 | +0.7% |
| 12/23 | 285 | 286 | 281 | 283 | -0.35% | 12,300 | 42億8829万 | -0.35% |
| 12/22 | 290 | 290 | 280 | 284 | -2.07% | 33,000 | 43億345万 | 0% |
| 12/19 | 288 | 291 | 286 | 290 | 0% | 7,000 | 43億9437万 | +2.11% |
| 12/18 | 282 | 290 | 282 | 290 | +3.2% | 10,100 | 43億9437万 | +2.11% |
| 12/17 | 288 | 288 | 279 | 281 | -2.43% | 13,600 | 42億5799万 | -1.06% |
| 12/16 | 292 | 292 | 287 | 288 | -2.04% | 9,300 | 43億6406万 | +1.41% |
| 12/15 | 291 | 295 | 279 | 294 | +0.34% | 56,400 | 44億5498万 | +3.52% |
| 12/12 | 286 | 295 | 286 | 293 | +3.53% | 102,300 | 44億3982万 | +3.53% |
| 12/11 | 281 | 285 | 281 | 283 | +0.71% | 6,200 | 42億8829万 | 0% |
| 12/10 | 283 | 287 | 281 | 281 | -0.71% | 11,900 | 42億5799万 | -0.71% |
| 12/09 | 282 | 283 | 282 | 283 | +0.71% | 2,000 | 42億8829万 | 0% |
| 12/08 | 283 | 283 | 281 | 281 | -0.71% | 8,300 | 42億5799万 | -0.71% |
| 12/05 | 285 | 287 | 283 | 283 | -0.7% | 7,400 | 42億8829万 | 0% |
| 12/04 | 287 | 287 | 281 | 285 | -1.04% | 39,200 | 43億1860万 | +0.35% |
| 12/03 | 282 | 290 | 280 | 288 | +2.86% | 23,100 | 43億6406万 | +1.41% |
| 12/02 | 277 | 295 | 277 | 280 | +1.45% | 66,700 | 42億4284万 | -1.41% |
| 12/01 | 281 | 281 | 276 | 276 | -1.78% | 11,500 | 41億8222万 | -2.82% |
| 11/28 | 279 | 284 | 279 | 281 | +0.36% | 7,800 | 42億5799万 | -1.4% |
| 11/27 | 279 | 284 | 278 | 280 | -0.71% | 179,500 | 42億4284万 | -1.75% |
| 11/27 | （空売り報告）個人 358,100株（2.32%）-0.78% |
| 11/26 | 285 | 287 | 282 | 282 | -1.05% | 753,200 | 42億7314万 | -1.05% |
| 11/26 | （空売り報告）個人 477,400株（3.1%）+0.37% |
| 11/25 | 285 | 288 | 284 | 285 | +0.35% | 47,200 | 43億1860万 | 0% |
| 11/21 | 285 | 286 | 284 | 284 | -0.35% | 5,700 | 43億345万 | -0.7% |
| 11/20 | 285 | 286 | 284 | 285 | 0% | 3,600 | 43億1860万 | -0.35% |
| 11/19 | 284 | 288 | 280 | 285 | +1.06% | 35,500 | 43億1860万 | -0.35% |
| 11/18 | 284 | 284 | 280 | 282 | 0% | 7,700 | 42億7314万 | -1.4% |
| 11/17 | 281 | 283 | 277 | 282 | +0.36% | 17,800 | 42億7314万 | -1.4% |
| 11/14 | 282 | 283 | 280 | 281 | -0.35% | 13,900 | 42億5799万 | -1.75% |
| 11/13 | 287 | 287 | 280 | 282 | -1.74% | 30,300 | 42億7314万 | -1.4% |
| 11/12 | 289 | 290 | 283 | 287 | -0.69% | 27,700 | 43億4891万 | +0.35% |
| 11/11 | 281 | 289 | 281 | 289 | +2.48% | 44,900 | 43億7921万 | +1.05% |
| 11/10 | 283 | 283 | 282 | 282 | -0.35% | 9,200 | 42億7314万 | -1.05% |
| 11/07 | 285 | 285 | 283 | 283 | -0.35% | 5,000 | 42億8829万 | -1.05% |
| 11/06 | 284 | 285 | 283 | 284 | -1.05% | 9,400 | 43億345万 | -0.7% |
| 11/05 | 284 | 288 | 283 | 287 | +1.06% | 27,700 | 43億4891万 | 0% |
| 11/04 | 284 | 284 | 282 | 284 | 0% | 6,100 | 43億345万 | -1.39% |
| 10/31 | 285 | 286 | 278 | 284 | 0% | 22,000 | 43億345万 | -1.05% |
| 10/30 | （IR情報）16:30 事業構造改革の実施に伴う特別損失の計上および業績予想の修正に関するお知らせ |
| 10/30 | 287 | 287 | 283 | 284 | -1.05% | 13,100 | 43億345万 | -1.05% |
| 10/29 | 288 | 289 | 286 | 287 | +0.35% | 19,700 | 43億4891万 | 0% |
| 10/28 | 290 | 290 | 285 | 286 | -1.72% | 10,300 | 43億3375万 | 0% |
| 10/27 | 293 | 293 | 286 | 291 | +0.34% | 12,700 | 44億952万 | +2.11% |
| 10/24 | 296 | 297 | 287 | 290 | +0.35% | 20,900 | 43億9437万 | +2.11% |
| 10/23 | 288 | 291 | 287 | 289 | 0% | 9,900 | 43億7921万 | +2.48% |
| 10/22 | 289 | 290 | 285 | 289 | +0.7% | 6,200 | 43億7921万 | +2.85% |
| 10/21 | 285 | 290 | 284 | 287 | -0.35% | 22,300 | 43億4891万 | +2.87% |
| 10/20 | 288 | 288 | 285 | 288 | +0.35% | 8,100 | 43億6406万 | +3.97% |
| 10/17 | 290 | 290 | 285 | 287 | -0.35% | 20,800 | 43億4891万 | +3.99% |
| 10/16 | 292 | 293 | 288 | 288 | -0.35% | 15,200 | 43億6406万 | +5.11% |
| 10/15 | 288 | 292 | 288 | 289 | +0.35% | 29,900 | 43億7921万 | +6.25% |
| 10/14 | 287 | 290 | 286 | 288 | -0.35% | 36,100 | 43億6406万 | +6.67% |
| 10/10 | 275 | 290 | 275 | 289 | +2.48% | 82,300 | 43億7921万 | +7.84% |
| 10/09 | （IR情報）16:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/09 | 289 | 290 | 278 | 282 | +0.36% | 124,000 | 42億7314万 | +6.02% |
| 10/08 | 275 | 283 | 272 | 281 | +0.72% | 61,700 | 42億5799万 | +6.04% |
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。
