| 2026 |
| 05/13 | 4,095 | 4,095 | 4,085 | 4,085 | 0% | 3,100 | 393億9800万 | +0.44% |
| 05/12 | 4,095 | 4,095 | 4,085 | 4,085 | -0.24% | 2,700 | 393億9800万 | +0.49% |
| 05/11 | 4,085 | 4,095 | 4,075 | 4,095 | +0.49% | 5,900 | 394億9444万 | +0.79% |
| 05/08 | 4,095 | 4,095 | 4,075 | 4,075 | -0.37% | 5,400 | 393億155万 | +0.34% |
| 05/07 | 4,090 | 4,095 | 4,075 | 4,090 | +0.25% | 6,400 | 394億4622万 | +0.76% |
| 05/01 | 4,080 | 4,080 | 4,060 | 4,080 | +0.25% | 3,700 | 393億4978万 | +0.59% |
| 04/30 | 4,080 | 4,085 | 4,070 | 4,070 | -0.25% | 4,300 | 392億5333万 | +0.39% |
| 04/28 | 4,080 | 4,080 | 4,070 | 4,080 | +0.25% | 5,600 | 393億4978万 | +0.72% |
| 04/27 | 4,050 | 4,075 | 4,050 | 4,070 | +0.37% | 7,700 | 392億5333万 | +0.52% |
| 04/24 | 4,075 | 4,075 | 4,035 | 4,055 | -1.1% | 18,900 | 391億866万 | +0.22% |
| 04/23 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 04/23 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/23 | 4,085 | 4,100 | 4,065 | 4,100 | +0.49% | 16,200 | 395億4267万 | +1.36% |
| 04/22 | 4,070 | 4,080 | 4,065 | 4,080 | +0.25% | 5,300 | 393億4978万 | +0.97% |
| 04/21 | 4,080 | 4,080 | 4,060 | 4,070 | 0% | 6,800 | 392億5333万 | +0.77% |
| 04/20 | 4,080 | 4,080 | 4,065 | 4,070 | +0.12% | 5,300 | 392億5333万 | +0.82% |
| 04/17 | 4,075 | 4,075 | 4,055 | 4,065 | -0.12% | 7,600 | 392億511万 | +0.74% |
| 04/16 | 4,050 | 4,085 | 4,050 | 4,070 | +0.49% | 11,800 | 392億5333万 | +0.92% |
| 04/15 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 3,900 | 390億6044万 | +0.47% |
| 04/14 | 4,055 | 4,060 | 4,050 | 4,050 | -0.12% | 4,300 | 390億6044万 | +0.5% |
| 04/13 | 4,055 | 4,055 | 4,045 | 4,055 | +0.12% | 4,100 | 391億866万 | +0.67% |
| 04/10 | 4,050 | 4,055 | 4,050 | 4,050 | -0.12% | 3,600 | 390億6044万 | +0.6% |
| 04/09 | 4,060 | 4,060 | 4,050 | 4,055 | -0.12% | 4,900 | 391億866万 | +0.75% |
| 04/08 | 4,050 | 4,060 | 4,050 | 4,060 | +0.25% | 11,700 | 391億5688万 | +0.92% |
| 04/07 | 4,045 | 4,050 | 4,035 | 4,050 | +0.12% | 3,300 | 390億6044万 | +0.7% |
| 04/06 | 4,045 | 4,050 | 4,035 | 4,045 | +0.37% | 10,100 | 390億1222万 | +0.6% |
| 04/03 | 4,030 | 4,035 | 4,025 | 4,030 | 0% | 2,800 | 388億6755万 | +0.22% |
| 04/02 | 4,045 | 4,045 | 4,030 | 4,030 | -0.25% | 4,600 | 388億6755万 | +0.22% |
| 04/01 | 4,040 | 4,040 | 4,025 | 4,040 | +0.37% | 4,500 | 389億6399万 | +0.47% |
| 03/31 | 4,030 | 4,030 | 4,020 | 4,025 | -0.12% | 3,100 | 388億1932万 | +0.12% |
| 03/30 | （IR情報）14:30 支配株主等に関する事項について |
| 03/30 | 4,020 | 4,030 | 4,020 | 4,030 | +0.25% | 3,400 | 388億6755万 | +0.27% |
| 03/27 | 4,025 | 4,030 | 4,015 | 4,020 | 0% | 5,600 | 387億7110万 | +0.02% |
| 03/26 | 4,025 | 4,030 | 4,015 | 4,020 | +0.12% | 3,000 | 387億7110万 | +0.02% |
| 03/25 | 4,020 | 4,025 | 4,015 | 4,015 | -0.12% | 4,900 | 387億2288万 | -0.1% |
| 03/24 | 4,015 | 4,020 | 4,010 | 4,020 | +0.37% | 2,300 | 387億7110万 | +0.02% |
| 03/23 | 4,010 | 4,015 | 4,005 | 4,005 | -0.12% | 5,400 | 386億2643万 | -0.35% |
| 03/19 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 2,900 | 386億7466万 | -0.25% |
| 03/18 | 4,020 | 4,025 | 4,015 | 4,015 | -0.12% | 2,300 | 387億2288万 | -0.12% |
| 03/17 | 4,025 | 4,025 | 4,020 | 4,020 | 0% | 3,700 | 387億7110万 | -0.02% |
| 03/16 | 4,015 | 4,025 | 4,015 | 4,020 | +0.12% | 2,300 | 387億7110万 | -0.02% |
| 03/13 | 4,020 | 4,025 | 4,010 | 4,015 | -0.12% | 3,100 | 387億2288万 | -0.15% |
| 03/12 | 4,030 | 4,030 | 4,015 | 4,020 | -0.12% | 4,000 | 387億7110万 | 0% |
| 03/11 | 4,015 | 4,025 | 4,015 | 4,025 | +0.25% | 3,300 | 388億1932万 | +0.15% |
| 03/10 | 4,020 | 4,020 | 4,010 | 4,015 | +0.25% | 2,500 | 387億2288万 | -0.07% |
| 03/09 | 4,010 | 4,010 | 4,000 | 4,005 | -0.25% | 4,200 | 386億2643万 | -0.3% |
| 03/06 | 4,010 | 4,020 | 4,010 | 4,015 | +0.12% | 2,500 | 387億2288万 | -0.05% |
| 03/05 | 4,025 | 4,035 | 4,010 | 4,010 | -0.12% | 6,400 | 386億7466万 | -0.15% |
| 03/04 | 4,020 | 4,020 | 4,005 | 4,015 | -0.37% | 10,900 | 387億2288万 | -0.02% |
| 03/03 | 4,040 | 4,040 | 4,020 | 4,030 | -0.25% | 5,300 | 388億6755万 | +0.37% |
| 03/02 | 4,040 | 4,045 | 4,035 | 4,040 | 0% | 7,900 | 389億6399万 | +0.65% |
| 02/27 | 4,030 | 4,045 | 4,030 | 4,040 | +0.37% | 8,600 | 389億6399万 | +0.67% |
| 02/26 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 02/26 | 4,030 | 4,035 | 4,020 | 4,025 | +0.12% | 4,800 | 388億1932万 | +0.35% |
| 02/25 | 4,025 | 4,030 | 4,020 | 4,020 | 0% | 6,100 | 387億7110万 | +0.22% |
| 02/24 | 4,020 | 4,025 | 4,020 | 4,020 | +0.12% | 2,600 | 387億7110万 | +0.25% |
| 02/20 | 4,025 | 4,025 | 4,015 | 4,015 | -0.12% | 5,200 | 387億2288万 | +0.12% |
| 02/19 | 4,015 | 4,020 | 4,015 | 4,020 | +0.12% | 1,900 | 387億7110万 | +0.27% |
| 02/18 | 4,015 | 4,025 | 4,015 | 4,015 | 0% | 3,900 | 387億2288万 | +0.15% |
| 02/17 | 4,025 | 4,030 | 4,015 | 4,015 | -0.25% | 2,300 | 387億2288万 | +0.15% |
| 02/16 | 4,025 | 4,025 | 4,010 | 4,025 | +0.25% | 9,400 | 388億1932万 | +0.42% |
| 02/13 | 4,010 | 4,020 | 4,010 | 4,015 | -0.25% | 5,600 | 387億2288万 | +0.17% |
| 02/12 | 4,020 | 4,025 | 4,010 | 4,025 | +0.12% | 11,100 | 388億1932万 | +0.42% |
| 02/10 | 4,020 | 4,025 | 4,010 | 4,020 | -0.25% | 12,500 | 387億7110万 | +0.32% |
| 02/09 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/09 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/09 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 4,025 | 4,030 | 4,015 | 4,030 | +0.12% | 13,300 | 388億6755万 | +0.57% |
| 02/06 | 4,015 | 4,025 | 4,010 | 4,025 | +0.25% | 6,700 | 388億1932万 | +0.47% |
| 02/05 | 4,000 | 4,015 | 4,000 | 4,015 | +0.37% | 8,900 | 387億2288万 | +0.22% |
| 02/04 | 4,000 | 4,005 | 4,000 | 4,000 | 0% | 2,800 | 385億7821万 | -0.17% |
| 02/03 | 4,005 | 4,005 | 4,000 | 4,000 | 0% | 1,600 | 385億7821万 | -0.22% |
| 02/02 | 3,995 | 4,000 | 3,990 | 4,000 | +0.25% | 6,700 | 385億7821万 | -0.25% |
| 01/30 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 2,500 | 384億8177万 | -0.57% |
| 01/29 | 3,995 | 3,995 | 3,990 | 3,990 | -0.13% | 12,300 | 384億8177万 | -0.62% |
| 01/28 | 4,005 | 4,005 | 3,995 | 3,995 | -0.25% | 21,100 | 385億2999万 | -0.57% |
| 01/27 | 4,000 | 4,005 | 4,000 | 4,005 | +0.13% | 3,800 | 386億2643万 | -0.37% |
| 01/26 | 4,010 | 4,010 | 4,000 | 4,000 | -0.25% | 6,200 | 385億7821万 | -0.55% |
| 01/23 | 4,005 | 4,010 | 4,005 | 4,010 | +0.12% | 7,500 | 386億7466万 | -0.35% |
| 01/22 | 4,005 | 4,010 | 4,005 | 4,005 | 0% | 4,100 | 386億2643万 | -0.52% |
| 01/21 | 4,005 | 4,010 | 4,005 | 4,005 | 0% | 7,600 | 386億2643万 | -0.55% |
| 01/20 | 4,010 | 4,010 | 4,005 | 4,005 | 0% | 2,200 | 386億2643万 | -0.6% |
| 01/19 | 4,010 | 4,010 | 4,005 | 4,005 | -0.12% | 9,100 | 386億2643万 | -0.62% |
| 01/16 | 4,010 | 4,010 | 4,005 | 4,010 | +0.12% | 2,600 | 386億7466万 | -0.55% |
| 01/15 | 4,005 | 4,010 | 4,005 | 4,005 | -0.12% | 20,400 | 386億2643万 | -0.69% |
| 01/14 | 4,010 | 4,015 | 4,005 | 4,010 | 0% | 2,800 | 386億7466万 | -0.62% |
| 01/13 | 4,010 | 4,015 | 4,005 | 4,010 | 0% | 15,000 | 386億7466万 | -0.67% |
| 01/09 | 4,010 | 4,015 | 4,010 | 4,010 | 0% | 6,600 | 386億7466万 | -0.72% |
| 01/08 | 4,010 | 4,015 | 4,010 | 4,010 | 0% | 2,300 | 386億7466万 | -0.77% |
| 01/07 | 4,020 | 4,020 | 4,010 | 4,010 | -0.12% | 4,700 | 386億7466万 | -0.87% |
| 01/06 | 4,015 | 4,020 | 4,010 | 4,015 | +0.12% | 8,400 | 387億2288万 | -0.84% |
| 01/05 | 4,020 | 4,020 | 4,010 | 4,010 | -0.12% | 12,400 | 386億7466万 | -1.06% |
| 2025 |
| 12/30 | 4,020 | 4,020 | 4,015 | 4,015 | 0% | 6,100 | 387億2288万 | -1.01% |
| 12/29 | 4,005 | 4,020 | 4,000 | 4,015 | -0.62% | 24,500 | 387億2288万 | -1.08% |
| 12/26 | 4,045 | 4,050 | 4,040 | 4,040 | -0.12% | 48,300 | 389億6399万 | -0.54% |
| 12/25 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 14,800 | 390億1222万 | -0.42% |
| 12/24 | 4,050 | 4,050 | 4,045 | 4,045 | -0.25% | 15,700 | 390億1222万 | -0.39% |
| 12/23 | 4,050 | 4,055 | 4,045 | 4,055 | 0% | 17,000 | 391億866万 | -0.15% |
| 12/22 | 4,055 | 4,060 | 4,050 | 4,055 | -0.12% | 14,000 | 391億866万 | -0.12% |
| 12/19 | 4,050 | 4,065 | 4,050 | 4,060 | +0.25% | 7,700 | 391億5688万 | 0% |
| 12/18 | 4,050 | 4,060 | 4,050 | 4,050 | 0% | 7,300 | 390億6044万 | -0.27% |
| 12/17 | 4,065 | 4,065 | 4,045 | 4,050 | 0% | 9,600 | 390億6044万 | -0.27% |
| 12/16 | 4,055 | 4,065 | 4,045 | 4,050 | 0% | 14,500 | 390億6044万 | -0.25% |
| 12/15 | 4,055 | 4,055 | 4,045 | 4,050 | +0.12% | 10,100 | 390億6044万 | -0.25% |
| 12/12 | 4,045 | 4,050 | 4,040 | 4,045 | 0% | 10,200 | 390億1222万 | -0.34% |
| 12/11 | 4,045 | 4,045 | 4,035 | 4,045 | 0% | 9,200 | 390億1222万 | -0.3% |
| 12/10 | 4,040 | 4,045 | 4,035 | 4,045 | +0.25% | 3,500 | 390億1222万 | -0.22% |
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。
