| 2026 |
| 03/06 | 448 | 448 | 439 | 441 | -2% | 121,300 | 289億2351万 | -6.17% |
| 03/05 | 453 | 460 | 450 | 450 | +1.12% | 115,900 | 295億1378万 | -4.46% |
| 03/04 | 452 | 453 | 441 | 445 | -3.05% | 197,200 | 291億8585万 | -5.72% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 460,428株（0.7%）+0.04% |
| 03/03 | 465 | 469 | 459 | 459 | -1.71% | 138,500 | 301億406万 | -3.16% |
| 03/02 | 476 | 479 | 467 | 467 | -3.31% | 202,100 | 306億2875万 | -1.89% |
| 02/27 | 471 | 485 | 470 | 483 | +2.55% | 172,100 | 316億7813万 | +1.05% |
| 02/26 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 02/26 | 470 | 476 | 464 | 471 | +0.21% | 138,800 | 308億9109万 | -1.67% |
| 02/25 | 468 | 471 | 462 | 470 | +0.64% | 109,800 | 308億2551万 | -2.08% |
| 02/24 | （IR情報）15:00 取締役会の実効性に関する評価結果の概要について |
| 02/24 | 466 | 471 | 463 | 467 | +0.65% | 89,700 | 306億2875万 | -3.11% |
| 02/20 | 464 | 466 | 460 | 464 | -1.07% | 82,500 | 304億3199万 | -3.93% |
| 02/19 | 462 | 470 | 457 | 469 | +1.52% | 148,200 | 307億5992万 | -3.3% |
| 02/18 | 466 | 469 | 458 | 462 | 0% | 77,100 | 303億82万 | -4.94% |
| 02/17 | 469 | 472 | 462 | 462 | -1.49% | 118,900 | 303億82万 | -5.33% |
| 02/16 | 460 | 476 | 458 | 469 | +1.52% | 169,200 | 307億5992万 | -4.09% |
| 02/13 | 465 | 472 | 455 | 462 | -0.86% | 170,300 | 303億82万 | -5.71% |
| 02/12 | 472 | 478 | 461 | 466 | -2.31% | 302,200 | 305億6316万 | -5.28% |
| 02/10 | （IR情報）15:00 令和7年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 505 | 510 | 472 | 477 | -5.54% | 194,100 | 312億8461万 | -3.25% |
| 02/09 | 500 | 508 | 494 | 505 | +2.43% | 139,700 | 331億2102万 | +2.23% |
| 02/06 | 501 | 502 | 489 | 493 | -1.99% | 114,500 | 323億3399万 | -0.2% |
| 02/05 | 495 | 512 | 493 | 503 | +1.62% | 179,400 | 329億8985万 | +1.62% |
| 02/04 | 476 | 497 | 471 | 495 | +3.77% | 195,200 | 324億6516万 | 0% |
| 02/03 | 468 | 482 | 463 | 477 | +2.8% | 239,600 | 312億8461万 | -3.83% |
| 02/02 | 461 | 472 | 454 | 464 | +4.27% | 380,200 | 304億3199万 | -6.64% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 436,128株（0.66%）+0.07% |
| 01/30 | （IR情報）15:00 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）15:00 定款の一部変更(取締役の任期変更)ならびに役員の異動に関するお知らせ |
| 01/30 | 481 | 499 | 443 | 445 | -6.71% | 544,200 | 291億8585万 | -11% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 392,928株（0.59%）-0.01% |
| 01/29 | 467 | 481 | 464 | 477 | +1.06% | 150,700 | 312億8461万 | -4.98% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 393,928株（0.6%）+0.1% |
| 01/28 | 481 | 483 | 468 | 472 | -2.68% | 161,800 | 309億5668万 | -6.16% |
| 01/27 | 490 | 494 | 481 | 485 | -2.02% | 156,000 | 318億930万 | -3.96% |
| 01/26 | 501 | 502 | 492 | 495 | -2.56% | 124,900 | 324億6516万 | -1.98% |
| 01/23 | 515 | 519 | 508 | 508 | -0.59% | 102,900 | 333億1778万 | +0.4% |
| 01/22 | 495 | 515 | 495 | 511 | +3.23% | 126,300 | 335億1454万 | +0.99% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 328,328株（0.5%）新規 |
| 01/21 | 502 | 507 | 495 | 495 | -1.79% | 135,700 | 324億6516万 | -2.17% |
| 01/20 | 510 | 510 | 485 | 504 | -1.37% | 211,800 | 330億5544万 | -0.59% |
| 01/19 | 510 | 515 | 504 | 511 | +0.59% | 96,400 | 335億1454万 | +0.79% |
| 01/16 | 503 | 509 | 501 | 508 | +0.59% | 67,900 | 333億1778万 | +0.2% |
| 01/15 | 507 | 510 | 504 | 505 | -0.59% | 71,600 | 331億2102万 | -0.59% |
| 01/14 | 501 | 509 | 500 | 508 | +1.4% | 63,500 | 333億1778万 | 0% |
| 01/13 | 504 | 508 | 500 | 501 | +0.4% | 71,100 | 328億5868万 | -1.57% |
| 01/09 | 490 | 502 | 490 | 499 | +1.84% | 113,800 | 327億2751万 | -2.16% |
| 01/08 | 492 | 495 | 485 | 490 | -1.01% | 99,700 | 321億3723万 | -4.11% |
| 01/07 | 501 | 506 | 495 | 495 | -1.79% | 66,500 | 324億6516万 | -3.51% |
| 01/06 | 501 | 509 | 498 | 504 | +1.41% | 79,600 | 330億5544万 | -2.14% |
| 01/05 | 506 | 507 | 495 | 497 | -2.36% | 118,300 | 325億9633万 | -3.68% |
| 2025 |
| 12/30 | 513 | 513 | 507 | 509 | -0.39% | 71,300 | 333億8337万 | -1.74% |
| 12/29 | 507 | 513 | 504 | 511 | -0.97% | 166,400 | 335億1454万 | -1.35% |
| 12/26 | 516 | 518 | 511 | 516 | 0% | 266,500 | 338億4247万 | -0.58% |
| 12/25 | 517 | 517 | 513 | 516 | +0.98% | 164,300 | 338億4247万 | -0.77% |
| 12/24 | 522 | 522 | 511 | 511 | -0.97% | 70,000 | 335億1454万 | -1.54% |
| 12/23 | 508 | 519 | 507 | 516 | +1.98% | 108,700 | 338億4247万 | -0.77% |
| 12/22 | 515 | 515 | 506 | 506 | -0.59% | 147,900 | 331億8661万 | -2.69% |
| 12/19 | 509 | 515 | 507 | 509 | 0% | 75,200 | 333億8337万 | -2.3% |
| 12/18 | 500 | 511 | 500 | 509 | +1.8% | 76,700 | 333億8337万 | -2.3% |
| 12/17 | 514 | 514 | 500 | 500 | -1.96% | 94,300 | 327億9309万 | -4.03% |
| 12/16 | 512 | 515 | 508 | 510 | -0.39% | 79,500 | 334億4895万 | -2.11% |
| 12/15 | 512 | 516 | 510 | 512 | -0.19% | 80,500 | 335億8013万 | -1.92% |
| 12/12 | 517 | 519 | 508 | 513 | +0.79% | 111,000 | 336億4571万 | -1.91% |
| 12/11 | 516 | 517 | 509 | 509 | -0.59% | 90,100 | 333億8337万 | -2.86% |
| 12/10 | 514 | 517 | 510 | 512 | -0.19% | 53,500 | 335億8013万 | -2.29% |
| 12/09 | 520 | 522 | 513 | 513 | -1.35% | 54,000 | 336億4571万 | -2.29% |
| 12/08 | 520 | 524 | 517 | 520 | +0.97% | 41,900 | 341億482万 | -0.95% |
| 12/05 | 529 | 529 | 515 | 515 | -3.2% | 80,000 | 337億7689万 | -1.9% |
| 12/04 | 520 | 532 | 520 | 532 | +2.11% | 61,600 | 348億9185万 | +1.33% |
| 12/03 | 526 | 529 | 521 | 521 | -1.14% | 49,600 | 341億7040万 | -0.76% |
| 12/02 | 533 | 533 | 526 | 527 | -1.31% | 38,800 | 345億6392万 | 0% |
| 12/01 | 544 | 545 | 530 | 534 | -2.2% | 63,300 | 350億2302万 | +1.14% |
| 11/28 | 538 | 547 | 538 | 546 | +1.68% | 45,700 | 358億1006万 | +3.21% |
| 11/27 | 535 | 540 | 532 | 537 | +0.37% | 45,600 | 352億1978万 | +1.51% |
| 11/26 | 529 | 536 | 529 | 535 | +1.13% | 46,300 | 350億8861万 | +1.13% |
| 11/25 | 539 | 540 | 529 | 529 | -1.86% | 64,100 | 346億9509万 | -0.19% |
| 11/21 | 520 | 539 | 520 | 539 | +4.26% | 90,500 | 353億5095万 | +1.7% |
| 11/20 | 514 | 520 | 511 | 517 | +0.39% | 48,600 | 339億806万 | -2.45% |
| 11/19 | 525 | 527 | 513 | 515 | -1.72% | 54,900 | 337億7689万 | -3.2% |
| 11/18 | 515 | 524 | 515 | 524 | +1.35% | 70,100 | 343億6716万 | -1.69% |
| 11/17 | 518 | 522 | 514 | 517 | -0.19% | 60,700 | 339億806万 | -3.18% |
| 11/14 | 520 | 524 | 518 | 518 | -0.38% | 67,700 | 339億7364万 | -3.36% |
| 11/13 | 513 | 520 | 512 | 520 | +1.36% | 50,100 | 341億482万 | -3.35% |
| 11/12 | 516 | 522 | 511 | 513 | +0.79% | 66,800 | 336億4571万 | -5% |
| 11/11 | 525 | 525 | 506 | 509 | -1.55% | 95,800 | 333億8337万 | -6.09% |
| 11/10 | 507 | 521 | 494 | 517 | -2.82% | 335,700 | 339億806万 | -4.96% |
| 11/07 | （IR情報）15:30 令和7年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 538 | 548 | 525 | 532 | -0.93% | 126,600 | 348億9185万 | -2.56% |
| 11/06 | 525 | 545 | 521 | 537 | +1.9% | 76,200 | 352億1978万 | -1.83% |
| 11/05 | 517 | 532 | 514 | 527 | +1.54% | 71,800 | 345億6392万 | -4.18% |
| 11/04 | 515 | 526 | 512 | 519 | +0.58% | 57,900 | 340億3923万 | -6.15% |
| 10/31 | 518 | 525 | 511 | 516 | -0.19% | 118,600 | 338億4247万 | -7.36% |
| 10/30 | （IR情報）15:00 株主優待制度の内容に関するお知らせ |
| 10/30 | 514 | 529 | 514 | 517 | 0% | 160,000 | 339億806万 | -7.68% |
| 10/29 | 544 | 544 | 517 | 517 | -5.48% | 116,400 | 339億806万 | -8.33% |
| 10/28 | 555 | 560 | 543 | 547 | -1.97% | 64,600 | 358億7564万 | -3.53% |
| 10/27 | 557 | 561 | 553 | 558 | +0.9% | 35,400 | 365億9709万 | -1.93% |
| 10/24 | 559 | 559 | 550 | 553 | -1.07% | 70,600 | 362億6916万 | -3.15% |
| 10/23 | 557 | 565 | 555 | 559 | +0.36% | 57,100 | 366億6268万 | -2.27% |
| 10/22 | 551 | 561 | 549 | 557 | +2.39% | 69,500 | 365億3151万 | -2.79% |
| 10/21 | 546 | 552 | 542 | 544 | -0.37% | 46,300 | 356億7889万 | -5.39% |
| 10/20 | 540 | 549 | 540 | 546 | +1.11% | 28,100 | 358億1006万 | -5.21% |
| 10/17 | 535 | 545 | 533 | 540 | +0.93% | 69,500 | 354億1654万 | -6.74% |
| 10/16 | 550 | 553 | 533 | 535 | -2.9% | 77,000 | 350億8861万 | -7.92% |
| 10/15 | 552 | 558 | 550 | 551 | +0.73% | 39,100 | 361億3799万 | -5.49% |
| 10/14 | 548 | 553 | 544 | 547 | -0.91% | 79,200 | 358億7564万 | -6.5% |
| 10/10 | 561 | 563 | 551 | 552 | -2.82% | 81,900 | 362億358万 | -5.8% |
| 10/09 | 571 | 574 | 558 | 568 | -0.7% | 69,100 | 372億5295万 | -3.4% |
| 10/08 | 572 | 580 | 572 | 572 | +0.88% | 63,100 | 375億1530万 | -2.72% |
| 10/07 | 564 | 568 | 558 | 567 | +0.18% | 47,800 | 371億8737万 | -3.74% |
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。
