| 2026 |
| 03/05 | 257 | 257 | 257 | 257 | +0.78% | 100 | 5億4741万 | +0.39% |
| 03/04 | 256 | 256 | 255 | 255 | -0.39% | 200 | 5億4315万 | -0.39% |
| 03/03 | 258 | 258 | 256 | 256 | -0.78% | 400 | 5億4528万 | 0% |
| 03/02 | 258 | 258 | 258 | 258 | 0% | 100 | 5億4954万 | +0.39% |
| 02/27 | 258 | 258 | 258 | 258 | +0.39% | 100 | 5億4954万 | 0% |
| 02/25 | 257 | 257 | 257 | 257 | 0% | 100 | 5億4741万 | -0.39% |
| 02/24 | 257 | 257 | 257 | 257 | -1.15% | 100 | 5億4741万 | -0.77% |
| 02/18 | 260 | 260 | 260 | 260 | 0% | 100 | 5億5380万 | 0% |
| 02/17 | 260 | 261 | 260 | 260 | +1.96% | 700 | 5億5380万 | 0% |
| 02/16 | 257 | 259 | 255 | 255 | 0% | 2,000 | 5億4315万 | -2.3% |
| 02/12 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | 255 | 255 | 255 | 255 | 0% | 100 | 5億4315万 | -2.3% |
| 02/10 | 254 | 257 | 254 | 255 | -0.78% | 400 | 5億4315万 | -2.67% |
| 02/09 | 257 | 257 | 257 | 257 | 0% | 600 | 5億4741万 | -1.91% |
| 02/06 | 257 | 257 | 257 | 257 | +0.78% | 100 | 5億4741万 | -2.28% |
| 02/05 | 256 | 256 | 252 | 255 | 0% | 2,000 | 5億4315万 | -3.04% |
| 02/04 | 253 | 255 | 251 | 255 | +0.79% | 4,300 | 5億4315万 | -3.41% |
| 02/03 | 257 | 257 | 253 | 253 | -1.56% | 1,300 | 5億3889万 | -4.17% |
| 02/02 | 254 | 257 | 252 | 257 | +1.98% | 2,500 | 5億4741万 | -3.02% |
| 01/30 | 252 | 255 | 252 | 252 | -0.4% | 1,300 | 5億3676万 | -5.26% |
| 01/28 | 252 | 255 | 251 | 253 | +0.4% | 2,000 | 5億3889万 | -4.89% |
| 01/27 | 255 | 255 | 252 | 252 | -0.4% | 300 | 5億3676万 | -5.62% |
| 01/26 | 255 | 256 | 253 | 253 | -0.78% | 1,700 | 5億3889万 | -5.6% |
| 01/23 | 256 | 257 | 255 | 255 | -1.16% | 500 | 5億4315万 | -5.2% |
| 01/22 | 258 | 258 | 258 | 258 | +0.39% | 300 | 5億4954万 | -4.44% |
| 01/21 | 255 | 257 | 255 | 257 | -0.77% | 300 | 5億4741万 | -5.17% |
| 01/20 | 258 | 260 | 255 | 259 | +1.97% | 2,800 | 5億5167万 | -4.78% |
| 01/19 | 285 | 285 | 254 | 254 | -10.25% | 23,600 | 5億4102万 | -6.96% |
| 01/16 | 280 | 283 | 261 | 283 | +4.04% | 4,000 | 6億279万 | +3.66% |
| 01/15 | （IR情報）16:30 2025年12月期通期業績予想の修正に関するお知らせ |
| 01/15 | 275 | 275 | 272 | 272 | -1.09% | 600 | 5億7936万 | -0.37% |
| 01/13 | 275 | 275 | 275 | 275 | 0% | 200 | 5億8575万 | +0.73% |
| 01/09 | 270 | 275 | 270 | 275 | -1.08% | 200 | 5億8575万 | +0.73% |
| 01/07 | 278 | 278 | 278 | 278 | +2.21% | 200 | 5億9214万 | +1.83% |
| 01/06 | 268 | 272 | 265 | 272 | -1.45% | 2,200 | 5億7936万 | -0.37% |
| 01/05 | 269 | 279 | 259 | 276 | +2.6% | 3,900 | 5億8788万 | +1.1% |
| 2025 |
| 12/30 | 265 | 277 | 265 | 269 | +2.28% | 1,500 | 5億7297万 | -1.47% |
| 12/29 | 263 | 263 | 263 | 263 | 0% | 100 | 5億6019万 | -3.31% |
| 12/26 | 259 | 263 | 259 | 263 | -1.5% | 800 | 5億6019万 | -3.31% |
| 12/25 | 267 | 267 | 267 | 267 | -0.74% | 100 | 5億6871万 | -1.84% |
| 12/23 | 265 | 269 | 265 | 269 | 0% | 400 | 5億7297万 | -1.1% |
| 12/22 | 269 | 269 | 269 | 269 | 0% | 100 | 5億7297万 | -0.74% |
| 12/19 | 269 | 269 | 269 | 269 | -1.82% | 500 | 5億7297万 | -0.74% |
| 12/18 | 274 | 274 | 274 | 274 | +0.37% | 1,300 | 5億8362万 | +1.11% |
| 12/17 | 273 | 273 | 273 | 273 | 0% | 1,100 | 5億8149万 | +1.11% |
| 12/16 | 273 | 273 | 273 | 273 | -1.44% | 100 | 5億8149万 | +1.49% |
| 12/15 | 277 | 277 | 277 | 277 | -0.36% | 200 | 5億9001万 | +3.36% |
| 12/12 | 278 | 278 | 278 | 278 | 0% | 100 | 5億9214万 | +4.12% |
| 12/11 | 278 | 278 | 278 | 278 | 0% | 100 | 5億9214万 | +4.51% |
| 12/08 | 278 | 278 | 278 | 278 | -0.36% | 400 | 5億9214万 | +4.91% |
| 12/05 | 273 | 279 | 265 | 279 | +1.45% | 600 | 5億9427万 | +5.68% |
| 12/04 | 277 | 277 | 275 | 275 | -0.36% | 200 | 5億8575万 | +4.56% |
| 12/03 | 268 | 276 | 268 | 276 | 0% | 200 | 5億8788万 | +5.34% |
| 12/02 | 276 | 276 | 276 | 276 | 0% | 300 | 5億8788万 | +5.75% |
| 12/01 | 276 | 276 | 276 | 276 | -0.36% | 100 | 5億8788万 | +5.75% |
| 11/28 | 275 | 277 | 263 | 277 | +1.47% | 3,700 | 5億9001万 | +6.54% |
| 11/27 | 273 | 273 | 273 | 273 | -0.36% | 100 | 5億8149万 | +5% |
| 11/18 | 260 | 274 | 260 | 274 | 0% | 400 | 5億8362万 | +5.79% |
| 11/14 | 271 | 274 | 271 | 274 | +0.74% | 1,000 | 5億8362万 | +5.79% |
| 11/12 | 266 | 272 | 266 | 272 | +2.26% | 2,700 | 5億7936万 | +5.43% |
| 11/11 | 256 | 266 | 256 | 266 | +1.14% | 5,100 | 5億6658万 | +3.1% |
| 11/10 | （IR情報）16:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/10 | 257 | 263 | 257 | 263 | +2.33% | 900 | 5億6019万 | +2.33% |
| 11/06 | 257 | 257 | 257 | 257 | -0.39% | 100 | 5億4741万 | 0% |
| 11/05 | 258 | 258 | 258 | 258 | 0% | 100 | 5億4954万 | +0.39% |
| 11/04 | 257 | 258 | 257 | 258 | -0.77% | 500 | 5億4954万 | +0.39% |
| 10/31 | 260 | 260 | 260 | 260 | 0% | 200 | 5億5380万 | +1.17% |
| 10/30 | 258 | 260 | 258 | 260 | +0.78% | 400 | 5億5380万 | +1.17% |
| 10/29 | 254 | 260 | 254 | 258 | +3.61% | 3,300 | 5億4954万 | +0.39% |
| 10/28 | 248 | 249 | 248 | 249 | -2.35% | 900 | 5億3037万 | -3.11% |
| 10/27 | 255 | 260 | 255 | 255 | +0.39% | 700 | 5億4315万 | -0.78% |
| 10/24 | 254 | 254 | 250 | 254 | +1.6% | 1,600 | 5億4102万 | -1.17% |
| 10/23 | 252 | 255 | 250 | 250 | -1.57% | 500 | 5億3250万 | -2.72% |
| 10/22 | 254 | 254 | 254 | 254 | -0.39% | 200 | 5億4102万 | -1.17% |
| 10/21 | 255 | 255 | 255 | 255 | 0% | 100 | 5億4315万 | -1.16% |
| 10/20 | 250 | 255 | 250 | 255 | +0.39% | 1,900 | 5億4315万 | -1.16% |
| 10/17 | 250 | 254 | 250 | 254 | +1.6% | 300 | 5億4102万 | -1.55% |
| 10/16 | 259 | 259 | 250 | 250 | -2.34% | 2,100 | 5億3250万 | -3.1% |
| 10/14 | 261 | 266 | 256 | 256 | -3.4% | 1,300 | 5億4528万 | -0.78% |
| 10/10 | 265 | 265 | 265 | 265 | +2.71% | 1,700 | 5億6445万 | +2.71% |
| 10/08 | 255 | 258 | 255 | 258 | -1.15% | 900 | 5億4954万 | 0% |
| 10/07 | 261 | 261 | 257 | 261 | +0.38% | 600 | 5億5593万 | +1.16% |
| 10/06 | 263 | 263 | 260 | 260 | -0.76% | 800 | 5億5380万 | +0.39% |
| 10/03 | 258 | 262 | 258 | 262 | +1.55% | 2,400 | 5億5806万 | +1.16% |
| 10/02 | 254 | 258 | 254 | 258 | -1.53% | 2,100 | 5億4954万 | 0% |
| 10/01 | 257 | 262 | 257 | 262 | +2.34% | 2,100 | 5億5806万 | +1.55% |
| 09/30 | 259 | 259 | 256 | 256 | -1.54% | 400 | 5億4528万 | -0.78% |
| 09/29 | 258 | 261 | 257 | 260 | +1.56% | 1,600 | 5億5380万 | +0.78% |
| 09/26 | 256 | 256 | 256 | 256 | 0% | 200 | 5億4528万 | -0.78% |
| 09/25 | 258 | 287 | 256 | 256 | -0.78% | 13,500 | 5億4528万 | -0.78% |
| 09/24 | 259 | 259 | 258 | 258 | -0.39% | 300 | 5億4954万 | -0.39% |
| 09/22 | 258 | 259 | 258 | 259 | +0.39% | 400 | 5億5167万 | 0% |
| 09/19 | 258 | 258 | 258 | 258 | +0.39% | 300 | 5億4954万 | -0.39% |
| 09/18 | 258 | 258 | 257 | 257 | -0.39% | 1,100 | 5億4741万 | -0.77% |
| 09/16 | 256 | 258 | 256 | 258 | +0.78% | 600 | 5億4954万 | -0.77% |
| 09/12 | 256 | 256 | 256 | 256 | 0% | 500 | 5億4528万 | -1.54% |
| 09/11 | 263 | 263 | 256 | 256 | -0.39% | 200 | 5億4528万 | -1.92% |
| 09/10 | 257 | 257 | 257 | 257 | -1.15% | 300 | 5億4741万 | -1.53% |
| 09/09 | 263 | 263 | 260 | 260 | 0% | 200 | 5億5380万 | -0.38% |
| 09/08 | 259 | 264 | 259 | 260 | +1.17% | 500 | 5億5380万 | -0.38% |
| 09/05 | 275 | 275 | 257 | 257 | +2.39% | 2,600 | 5億4741万 | -1.91% |
| 09/04 | 251 | 259 | 251 | 251 | -1.57% | 500 | 5億3463万 | -4.2% |
| 09/03 | 259 | 259 | 255 | 255 | +0.39% | 600 | 5億4315万 | -3.04% |
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。
