| 2026 |
| 03/06 | 1,092 | 1,098 | 1,084 | 1,095 | -0.09% | 25,000 | 285億982万 | +1.48% |
| 03/05 | 1,087 | 1,100 | 1,082 | 1,096 | +3.4% | 22,100 | 285億3586万 | +1.76% |
| 03/04 | 1,070 | 1,077 | 1,052 | 1,060 | -2.21% | 61,100 | 275億9855万 | -1.49% |
| 03/03 | 1,095 | 1,100 | 1,084 | 1,084 | -1.28% | 22,400 | 282億2342万 | +0.74% |
| 03/02 | 1,110 | 1,110 | 1,093 | 1,098 | -1.7% | 45,800 | 285億8793万 | +2.14% |
| 02/27 | 1,109 | 1,117 | 1,105 | 1,117 | +0.45% | 30,900 | 290億8262万 | +4% |
| 02/26 | 1,115 | 1,117 | 1,109 | 1,112 | +0.18% | 39,000 | 289億5244万 | +3.73% |
| 02/25 | 1,116 | 1,116 | 1,104 | 1,110 | -0.54% | 49,000 | 289億37万 | +3.74% |
| 02/24 | 1,088 | 1,118 | 1,083 | 1,116 | +2.86% | 99,000 | 290億5659万 | +4.4% |
| 02/20 | 1,079 | 1,087 | 1,077 | 1,085 | +0.56% | 38,100 | 282億4946万 | +1.69% |
| 02/19 | 1,075 | 1,079 | 1,068 | 1,079 | +0.19% | 32,200 | 280億9324万 | +1.31% |
| 02/18 | 1,083 | 1,083 | 1,071 | 1,077 | -0.28% | 21,500 | 280億4117万 | +1.22% |
| 02/17 | 1,092 | 1,092 | 1,073 | 1,080 | -0.46% | 25,700 | 281億1928万 | +1.6% |
| 02/16 | 1,075 | 1,093 | 1,072 | 1,085 | +1.5% | 88,300 | 282億4946万 | +2.17% |
| 02/13 | （IR情報）15:00 剰余金の配当及び配当準備積立金の一部取り崩しに関するお知らせ |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,084 | 1,084 | 1,061 | 1,069 | -1.57% | 54,400 | 278億3288万 | +0.85% |
| 02/12 | 1,071 | 1,086 | 1,069 | 1,086 | +1.4% | 51,600 | 282億7550万 | +2.55% |
| 02/10 | 1,066 | 1,073 | 1,066 | 1,071 | +0.47% | 32,300 | 278億8495万 | +1.23% |
| 02/09 | 1,075 | 1,079 | 1,061 | 1,066 | -0.37% | 44,700 | 277億5477万 | +0.95% |
| 02/06 | 1,068 | 1,070 | 1,062 | 1,070 | +0.19% | 32,800 | 278億5892万 | +1.33% |
| 02/05 | 1,057 | 1,068 | 1,056 | 1,068 | +1.14% | 31,300 | 278億684万 | +1.04% |
| 02/04 | 1,053 | 1,056 | 1,051 | 1,056 | +0.28% | 14,400 | 274億9441万 | -0.47% |
| 02/03 | 1,051 | 1,059 | 1,050 | 1,053 | +0.19% | 22,400 | 274億1630万 | -1.03% |
| 02/02 | 1,049 | 1,054 | 1,046 | 1,051 | +0.57% | 29,000 | 273億6422万 | -1.59% |
| 01/30 | 1,041 | 1,048 | 1,040 | 1,045 | +0.1% | 37,400 | 272億801万 | -2.43% |
| 01/29 | 1,053 | 1,053 | 1,040 | 1,044 | -0.57% | 41,600 | 271億8197万 | -2.79% |
| 01/28 | 1,057 | 1,057 | 1,047 | 1,050 | -0.76% | 69,500 | 273億3819万 | -2.51% |
| 01/27 | 1,057 | 1,064 | 1,052 | 1,058 | 0% | 19,300 | 275億4648万 | -2.04% |
| 01/26 | 1,065 | 1,065 | 1,050 | 1,058 | -0.66% | 49,600 | 275億4648万 | -2.22% |
| 01/23 | 1,070 | 1,074 | 1,065 | 1,065 | -0.47% | 24,400 | 277億2873万 | -1.84% |
| 01/22 | 1,070 | 1,075 | 1,061 | 1,070 | 0% | 33,400 | 278億5892万 | -1.56% |
| 01/21 | 1,078 | 1,078 | 1,066 | 1,070 | -0.56% | 34,000 | 278億5892万 | -1.65% |
| 01/20 | 1,090 | 1,090 | 1,076 | 1,076 | -0.46% | 54,300 | 280億1513万 | -1.28% |
| 01/19 | 1,059 | 1,082 | 1,059 | 1,081 | +2.27% | 89,200 | 281億4532万 | -1.01% |
| 01/16 | 1,053 | 1,057 | 1,049 | 1,057 | +0.67% | 40,500 | 275億2044万 | -3.29% |
| 01/15 | 1,045 | 1,053 | 1,045 | 1,050 | +0.48% | 59,900 | 273億3819万 | -4.2% |
| 01/14 | 1,048 | 1,052 | 1,043 | 1,045 | -0.67% | 70,700 | 272億801万 | -4.83% |
| 01/13 | 1,051 | 1,053 | 1,044 | 1,052 | +0.67% | 76,300 | 273億9026万 | -4.45% |
| 01/09 | 1,047 | 1,053 | 1,040 | 1,045 | 0% | 66,300 | 272億801万 | -5.26% |
| 01/08 | 1,050 | 1,050 | 1,042 | 1,045 | 0% | 52,100 | 272億801万 | -5.43% |
| 01/07 | 1,055 | 1,056 | 1,045 | 1,045 | -0.29% | 50,200 | 272億801万 | -5.77% |
| 01/06 | 1,038 | 1,053 | 1,038 | 1,048 | +1.26% | 70,100 | 272億8611万 | -5.84% |
| 01/05 | 1,059 | 1,059 | 1,031 | 1,035 | -2.36% | 134,800 | 269億4764万 | -7.34% |
| 2025 |
| 12/30 | 1,091 | 1,092 | 1,060 | 1,060 | -2.57% | 137,200 | 275億9855万 | -5.36% |
| 12/29 | 1,062 | 1,095 | 1,061 | 1,088 | -6.69% | 238,100 | 283億2757万 | -3.12% |
| 12/26 | 1,153 | 1,166 | 1,150 | 1,166 | +1.3% | 85,200 | 303億5841万 | +3.74% |
| 12/25 | 1,148 | 1,151 | 1,145 | 1,151 | +0.52% | 63,500 | 299億6786万 | +2.58% |
| 12/24 | 1,135 | 1,145 | 1,135 | 1,145 | +1.06% | 44,100 | 298億1164万 | +2.23% |
| 12/23 | 1,122 | 1,133 | 1,122 | 1,133 | +0.98% | 43,500 | 294億9921万 | +1.34% |
| 12/22 | 1,122 | 1,125 | 1,119 | 1,122 | +0.09% | 69,400 | 292億1281万 | +0.45% |
| 12/19 | 1,118 | 1,121 | 1,116 | 1,121 | +0.45% | 32,500 | 291億8677万 | +0.36% |
| 12/18 | 1,110 | 1,116 | 1,109 | 1,116 | +0.36% | 31,100 | 290億5659万 | -0.09% |
| 12/17 | 1,114 | 1,115 | 1,111 | 1,112 | -0.27% | 49,700 | 289億5244万 | -0.54% |
| 12/16 | 1,117 | 1,119 | 1,115 | 1,115 | -0.18% | 40,000 | 290億3055万 | -0.27% |
| 12/15 | （IR情報）15:00 役員の異動に関するお知らせ |
| 12/15 | 1,119 | 1,122 | 1,116 | 1,117 | +0.09% | 57,300 | 290億8262万 | 0% |
| 12/12 | 1,117 | 1,119 | 1,114 | 1,116 | -0.09% | 31,700 | 290億5659万 | -0.09% |
| 12/11 | 1,118 | 1,119 | 1,115 | 1,117 | -0.09% | 39,800 | 290億8262万 | 0% |
| 12/10 | 1,120 | 1,120 | 1,114 | 1,118 | 0% | 23,900 | 291億866万 | +0.18% |
| 12/09 | 1,120 | 1,122 | 1,113 | 1,118 | -0.09% | 48,300 | 291億866万 | +0.18% |
| 12/08 | 1,111 | 1,119 | 1,109 | 1,119 | +1.08% | 44,000 | 291億3470万 | +0.36% |
| 12/05 | 1,105 | 1,109 | 1,103 | 1,107 | +0.27% | 35,100 | 288億2226万 | -0.72% |
| 12/04 | 1,105 | 1,116 | 1,103 | 1,104 | +0.18% | 52,200 | 287億4415万 | -0.9% |
| 12/03 | 1,122 | 1,122 | 1,102 | 1,102 | -0.9% | 92,000 | 286億9208万 | -1.08% |
| 12/02 | 1,127 | 1,128 | 1,111 | 1,112 | -1.59% | 95,200 | 289億5244万 | -0.18% |
| 12/01 | 1,147 | 1,147 | 1,127 | 1,130 | -1.14% | 105,500 | 294億2110万 | +1.53% |
| 11/28 | 1,148 | 1,149 | 1,141 | 1,143 | -0.52% | 63,000 | 297億5957万 | +2.79% |
| 11/27 | 1,142 | 1,149 | 1,138 | 1,149 | +1.86% | 63,500 | 299億1579万 | +3.51% |
| 11/26 | 1,128 | 1,130 | 1,122 | 1,128 | +0.45% | 40,300 | 293億6902万 | +1.9% |
| 11/25 | 1,123 | 1,127 | 1,117 | 1,123 | +0.18% | 42,800 | 292億3884万 | +1.54% |
| 11/21 | 1,113 | 1,124 | 1,109 | 1,121 | +0.09% | 40,200 | 291億8677万 | +1.54% |
| 11/20 | 1,114 | 1,120 | 1,105 | 1,120 | +2% | 43,300 | 291億6073万 | +1.63% |
| 11/19 | 1,103 | 1,105 | 1,091 | 1,098 | +0.46% | 29,600 | 285億8793万 | -0.18% |
| 11/18 | 1,115 | 1,115 | 1,093 | 1,093 | -1.97% | 88,600 | 284億5775万 | -0.46% |
| 11/17 | 1,128 | 1,128 | 1,115 | 1,115 | -0.27% | 45,600 | 290億3055万 | +1.73% |
| 11/14 | 1,125 | 1,126 | 1,115 | 1,118 | -0.62% | 51,600 | 291億866万 | +2.19% |
| 11/13 | 1,120 | 1,126 | 1,118 | 1,125 | +0.63% | 27,800 | 292億9092万 | +3.02% |
| 11/12 | 1,110 | 1,122 | 1,110 | 1,118 | +0.45% | 36,000 | 291億866万 | +2.66% |
| 11/11 | 1,111 | 1,114 | 1,098 | 1,113 | +0.09% | 56,000 | 289億7848万 | +2.39% |
| 11/10 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 11/10 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,115 | 1,130 | 1,096 | 1,112 | -0.18% | 123,900 | 289億5244万 | +2.58% |
| 11/07 | 1,108 | 1,115 | 1,105 | 1,114 | +0.27% | 21,100 | 290億452万 | +3.05% |
| 11/06 | 1,112 | 1,115 | 1,104 | 1,111 | +1.09% | 38,400 | 289億2641万 | +3.06% |
| 11/05 | 1,094 | 1,103 | 1,085 | 1,099 | +0.09% | 45,900 | 286億1397万 | +2.23% |
| 11/04 | 1,111 | 1,111 | 1,094 | 1,098 | -0.72% | 47,400 | 285億8793万 | +2.33% |
| 10/31 | 1,118 | 1,118 | 1,102 | 1,106 | -0.9% | 32,700 | 287億9622万 | +3.36% |
| 10/30 | 1,093 | 1,118 | 1,085 | 1,116 | +2.86% | 66,100 | 290億5659万 | +4.59% |
| 10/29 | 1,104 | 1,104 | 1,085 | 1,085 | -1.36% | 25,700 | 282億4946万 | +1.97% |
| 10/28 | 1,103 | 1,103 | 1,094 | 1,100 | 0% | 29,800 | 286億4001万 | +3.68% |
| 10/27 | 1,100 | 1,112 | 1,097 | 1,100 | +0.18% | 62,100 | 286億4001万 | +3.87% |
| 10/24 | 1,098 | 1,098 | 1,086 | 1,098 | +0.37% | 39,900 | 285億8793万 | +3.98% |
| 10/23 | 1,093 | 1,095 | 1,085 | 1,094 | +0.18% | 19,400 | 284億8379万 | +3.8% |
| 10/22 | 1,078 | 1,092 | 1,078 | 1,092 | +1.2% | 22,200 | 284億3172万 | +4% |
| 10/21 | （IR情報）10:00 執行役員の退任(逝去)に関するお知らせ |
| 10/21 | 1,091 | 1,093 | 1,075 | 1,079 | -1.37% | 39,200 | 280億9324万 | +3.06% |
| 10/20 | 1,099 | 1,099 | 1,086 | 1,094 | +0.74% | 35,600 | 284億8379万 | +4.79% |
| 10/17 | 1,078 | 1,086 | 1,072 | 1,086 | +0.74% | 35,000 | 282億7550万 | +4.32% |
| 10/16 | 1,073 | 1,080 | 1,068 | 1,078 | +0.94% | 29,500 | 280億6721万 | +3.75% |
| 10/15 | 1,046 | 1,069 | 1,038 | 1,068 | +2.69% | 42,900 | 278億684万 | +2.99% |
| 10/14 | 1,031 | 1,046 | 1,025 | 1,040 | -0.86% | 68,200 | 270億7782万 | +0.48% |
| 10/10 | 1,068 | 1,068 | 1,045 | 1,049 | -1.78% | 43,000 | 273億1215万 | +1.45% |
| 10/09 | 1,064 | 1,068 | 1,061 | 1,068 | +1.04% | 24,300 | 278億684万 | +3.39% |
| 10/08 | 1,060 | 1,062 | 1,056 | 1,057 | -0.28% | 22,800 | 275億2044万 | +2.52% |
| 10/07 | 1,050 | 1,060 | 1,048 | 1,060 | +1.15% | 24,200 | 275億9855万 | +3.01% |
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。
