| 2026 |
| 03/09 | 235 | 242 | 229 | 240 | -2.44% | 84,400 | 61億8602万 | +0.42% |
| 03/06 | 243 | 248 | 243 | 246 | +0.41% | 15,300 | 63億4067万 | +2.93% |
| 03/05 | 245 | 247 | 242 | 245 | +1.66% | 19,500 | 63億1490万 | +2.94% |
| 03/04 | 241 | 243 | 240 | 241 | -0.82% | 47,200 | 62億1180万 | +1.69% |
| 03/03 | 250 | 250 | 241 | 243 | -2.41% | 33,600 | 62億6335万 | +2.53% |
| 03/02 | 252 | 256 | 246 | 249 | -1.19% | 89,400 | 64億1800万 | +5.51% |
| 02/27 | 244 | 253 | 241 | 252 | +3.7% | 85,200 | 64億9532万 | +7.23% |
| 02/26 | 245 | 245 | 243 | 243 | -0.41% | 18,700 | 62億6335万 | +3.85% |
| 02/25 | 243 | 244 | 241 | 244 | +0.83% | 18,400 | 62億8912万 | +4.27% |
| 02/24 | 242 | 244 | 239 | 242 | -0.82% | 20,800 | 62億3757万 | +3.86% |
| 02/20 | 246 | 247 | 244 | 244 | -0.81% | 11,100 | 62億8912万 | +4.72% |
| 02/19 | 245 | 246 | 243 | 246 | +0.41% | 15,000 | 63億4067万 | +6.03% |
| 02/18 | 242 | 245 | 242 | 245 | +1.24% | 22,200 | 63億1490万 | +5.6% |
| 02/17 | 241 | 244 | 241 | 242 | 0% | 14,500 | 62億3757万 | +4.76% |
| 02/16 | （IR情報）15:30 連結子会社における役員の異動に関するお知らせ |
| 02/16 | 242 | 247 | 241 | 242 | -0.82% | 19,400 | 62億3757万 | +5.22% |
| 02/13 | 258 | 258 | 238 | 244 | +4.27% | 172,000 | 62億8912万 | +6.09% |
| 02/12 | 234 | 234 | 232 | 234 | +0.43% | 15,800 | 60億3137万 | +2.18% |
| 02/10 | 234 | 234 | 233 | 233 | -0.43% | 11,900 | 60億560万 | +2.19% |
| 02/09 | 233 | 235 | 232 | 234 | +1.3% | 36,500 | 60億3137万 | +2.63% |
| 02/06 | 230 | 233 | 230 | 231 | +0.43% | 18,900 | 59億5405万 | +1.76% |
| 02/05 | 229 | 233 | 229 | 230 | +0.44% | 62,000 | 59億2827万 | +1.32% |
| 02/04 | 227 | 229 | 227 | 229 | 0% | 6,200 | 59億250万 | +1.33% |
| 02/03 | 227 | 229 | 227 | 229 | +1.33% | 10,100 | 59億250万 | +1.33% |
| 02/02 | 226 | 227 | 226 | 226 | 0% | 9,000 | 58億2517万 | +0.44% |
| 01/30 | 226 | 227 | 225 | 226 | 0% | 12,000 | 58億2517万 | +0.44% |
| 01/29 | 226 | 226 | 225 | 226 | +0.44% | 10,800 | 58億2517万 | +0.44% |
| 01/28 | 227 | 229 | 225 | 225 | -0.88% | 16,200 | 57億9940万 | 0% |
| 01/27 | 226 | 228 | 226 | 227 | -0.44% | 17,800 | 58億5095万 | +1.34% |
| 01/26 | 230 | 230 | 225 | 228 | -0.87% | 49,700 | 58億7672万 | +1.79% |
| 01/23 | 230 | 231 | 228 | 230 | +0.44% | 40,500 | 59億2827万 | +2.68% |
| 01/22 | 230 | 231 | 229 | 229 | -0.43% | 22,100 | 59億250万 | +2.23% |
| 01/21 | 229 | 230 | 227 | 230 | 0% | 16,500 | 59億2827万 | +3.14% |
| 01/20 | 232 | 232 | 229 | 230 | -0.86% | 30,400 | 59億2827万 | +3.14% |
| 01/19 | 232 | 232 | 229 | 232 | 0% | 45,800 | 59億7982万 | +4.04% |
| 01/16 | 231 | 232 | 230 | 232 | +0.43% | 13,300 | 59億7982万 | +4.04% |
| 01/15 | 230 | 232 | 228 | 231 | +1.32% | 67,900 | 59億5405万 | +4.05% |
| 01/14 | 225 | 229 | 225 | 228 | +1.33% | 43,700 | 58億7672万 | +2.7% |
| 01/13 | 225 | 227 | 223 | 225 | 0% | 43,400 | 57億9940万 | +1.81% |
| 01/09 | 226 | 226 | 224 | 225 | -0.44% | 6,500 | 57億9940万 | +1.81% |
| 01/08 | 225 | 226 | 224 | 226 | +0.89% | 12,200 | 58億2517万 | +2.26% |
| 01/07 | 223 | 228 | 223 | 224 | +0.45% | 36,700 | 57億7362万 | +1.36% |
| 01/06 | 222 | 225 | 222 | 223 | +1.36% | 35,100 | 57億4785万 | +0.9% |
| 01/05 | 220 | 222 | 220 | 220 | 0% | 34,300 | 56億7052万 | -0.45% |
| 2025 |
| 12/30 | 219 | 220 | 218 | 220 | +0.46% | 11,700 | 56億7052万 | -0.45% |
| 12/29 | 217 | 220 | 217 | 219 | +0.92% | 34,400 | 56億4475万 | -0.9% |
| 12/26 | 219 | 219 | 217 | 217 | -0.46% | 57,100 | 55億9320万 | -1.81% |
| 12/25 | 218 | 218 | 217 | 218 | 0% | 34,300 | 56億1897万 | -1.36% |
| 12/24 | 219 | 220 | 217 | 218 | -1.36% | 67,800 | 56億1897万 | -1.36% |
| 12/23 | 219 | 221 | 219 | 221 | +0.91% | 23,500 | 56億9630万 | 0% |
| 12/22 | 221 | 221 | 219 | 219 | -0.45% | 17,400 | 56億4475万 | -0.9% |
| 12/19 | 219 | 221 | 218 | 220 | +0.46% | 19,800 | 56億7052万 | -0.45% |
| 12/18 | 218 | 219 | 218 | 219 | +0.46% | 28,600 | 56億4475万 | -0.9% |
| 12/17 | 220 | 220 | 217 | 218 | -0.91% | 68,000 | 56億1897万 | -1.8% |
| 12/16 | 223 | 225 | 220 | 220 | -2.65% | 128,900 | 56億7052万 | -0.9% |
| 12/15 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 226 | 230 | 224 | 226 | 0% | 74,300 | 58億2517万 | +1.8% |
| 12/12 | 223 | 227 | 223 | 226 | +0.89% | 30,200 | 58億2517万 | +1.8% |
| 12/11 | 225 | 225 | 222 | 224 | 0% | 35,800 | 57億7362万 | +0.9% |
| 12/10 | 222 | 224 | 220 | 224 | +0.9% | 28,600 | 57億7362万 | +0.9% |
| 12/09 | 220 | 224 | 220 | 222 | +1.37% | 33,300 | 57億2207万 | 0% |
| 12/08 | 218 | 220 | 218 | 219 | +0.92% | 14,100 | 56億4475万 | -1.35% |
| 12/05 | 213 | 218 | 213 | 217 | -2.25% | 107,700 | 55億9320万 | -2.69% |
| 12/04 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 12/04 | 220 | 222 | 219 | 222 | +0.45% | 14,400 | 57億2207万 | -1.33% |
| 12/03 | 221 | 222 | 219 | 221 | 0% | 14,700 | 56億9630万 | -2.64% |
| 12/02 | 224 | 224 | 220 | 221 | -1.34% | 49,900 | 56億9630万 | -3.49% |
| 12/01 | 225 | 225 | 223 | 224 | 0% | 26,000 | 57億7362万 | -2.61% |
| 11/28 | 225 | 226 | 223 | 224 | -0.44% | 35,800 | 57億7362万 | -3.45% |
| 11/27 | 224 | 225 | 223 | 225 | +0.45% | 11,800 | 57億9940万 | -3.43% |
| 11/26 | 224 | 225 | 222 | 224 | +0.45% | 41,700 | 57億7362万 | -4.27% |
| 11/25 | 216 | 224 | 216 | 223 | +3.72% | 67,400 | 57億4785万 | -5.51% |
| 11/21 | 213 | 216 | 211 | 215 | 0% | 121,700 | 55億4165万 | -9.28% |
| 11/20 | 217 | 218 | 214 | 215 | -0.92% | 107,900 | 55億4165万 | -10.04% |
| 11/19 | 215 | 218 | 214 | 217 | 0% | 56,300 | 55億9320万 | -9.58% |
| 11/18 | 221 | 221 | 217 | 217 | -1.36% | 61,100 | 55億9320万 | -9.96% |
| 11/17 | 224 | 224 | 220 | 220 | -1.79% | 62,700 | 56億7052万 | -9.47% |
| 11/14 | 222 | 224 | 220 | 224 | 0% | 23,200 | 57億7362万 | -8.2% |
| 11/13 | 226 | 226 | 223 | 224 | -1.32% | 32,800 | 57億7362万 | -8.57% |
| 11/12 | 220 | 227 | 220 | 227 | +3.18% | 65,000 | 58億5095万 | -8.1% |
| 11/11 | 222 | 222 | 220 | 220 | -0.9% | 36,200 | 56億7052万 | -11.29% |
| 11/10 | 223 | 223 | 221 | 222 | 0% | 53,000 | 57億2207万 | -10.84% |
| 11/07 | 226 | 226 | 221 | 222 | -2.2% | 69,500 | 57億2207万 | -11.2% |
| 11/06 | 224 | 227 | 224 | 227 | +1.34% | 44,300 | 58億5095万 | -9.56% |
| 11/05 | 230 | 230 | 223 | 224 | -2.61% | 130,900 | 57億7362万 | -11.11% |
| 11/04 | 237 | 237 | 230 | 230 | -2.95% | 143,400 | 59億2827万 | -9.45% |
| 10/31 | （IR情報）15:40 組織変更及び役員の人事異動についてのお知らせ |
| 10/31 | 239 | 242 | 237 | 237 | -1.25% | 101,900 | 61億870万 | -7.06% |
| 10/30 | 231 | 246 | 229 | 240 | -9.43% | 364,900 | 61億8602万 | -5.88% |
| 10/29 | 263 | 266 | 261 | 265 | +0.76% | 167,100 | 68億3040万 | +3.92% |
| 10/28 | 265 | 265 | 261 | 263 | -0.38% | 74,000 | 67億7885万 | +3.54% |
| 10/27 | 264 | 265 | 262 | 264 | +0.76% | 126,000 | 68億463万 | +3.94% |
| 10/24 | 260 | 263 | 259 | 262 | +0.77% | 56,700 | 67億5308万 | +3.56% |
| 10/23 | 260 | 263 | 257 | 260 | +0.39% | 57,300 | 67億153万 | +3.17% |
| 10/22 | 259 | 262 | 255 | 259 | +1.17% | 114,800 | 66億7575万 | +3.19% |
| 10/21 | 258 | 261 | 255 | 256 | -0.78% | 115,200 | 65億9843万 | +1.99% |
| 10/20 | 257 | 258 | 255 | 258 | +0.39% | 84,500 | 66億4998万 | +2.79% |
| 10/17 | 255 | 257 | 254 | 257 | +0.78% | 38,800 | 66億2420万 | +2.39% |
| 10/16 | （IR情報）15:30 組織変更及び役員の人事異動についてのお知らせ |
| 10/16 | 253 | 255 | 252 | 255 | +1.19% | 37,400 | 65億7265万 | +1.59% |
| 10/15 | 251 | 254 | 250 | 252 | +0.4% | 32,600 | 64億9532万 | +0.4% |
| 10/14 | 254 | 255 | 249 | 251 | -0.79% | 59,700 | 64億6955万 | -0.4% |
| 10/10 | 254 | 256 | 253 | 253 | -0.39% | 58,700 | 65億2110万 | +0.4% |
| 10/09 | 253 | 255 | 253 | 254 | 0% | 52,200 | 65億4687万 | +0.79% |
| 10/08 | 254 | 255 | 253 | 254 | 0% | 35,900 | 65億4687万 | +0.4% |
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。
