| 2026 |
| 03/06 | 4,080 | 4,110 | 4,040 | 4,095 | +0.24% | 8,800 | 557億2474万 | +2.53% |
| 03/05 | 4,035 | 4,090 | 4,035 | 4,085 | +2.64% | 11,300 | 555億8866万 | +2.48% |
| 03/04 | 4,010 | 4,015 | 3,965 | 3,980 | -1.85% | 16,100 | 541億5982万 | -0.03% |
| 03/03 | 4,100 | 4,100 | 4,055 | 4,055 | -0.86% | 9,800 | 551億8042万 | +1.86% |
| 03/02 | 4,070 | 4,105 | 4,040 | 4,090 | +0.49% | 18,600 | 556億5670万 | +2.82% |
| 02/27 | 4,010 | 4,070 | 4,000 | 4,070 | +1.5% | 10,800 | 553億8454万 | +2.42% |
| 02/26 | 3,990 | 4,020 | 3,990 | 4,010 | +0.63% | 7,800 | 545億6806万 | +0.98% |
| 02/25 | 3,995 | 4,000 | 3,985 | 3,985 | -0.13% | 5,300 | 542億2786万 | +0.33% |
| 02/24 | 3,970 | 4,000 | 3,950 | 3,990 | +0.5% | 9,700 | 542億9590万 | +0.4% |
| 02/20 | 3,995 | 3,995 | 3,965 | 3,970 | -0.25% | 4,100 | 540億2374万 | -0.13% |
| 02/19 | 3,995 | 3,995 | 3,980 | 3,980 | -0.38% | 4,200 | 541億5982万 | +0.13% |
| 02/18 | 4,020 | 4,020 | 3,995 | 3,995 | -0.13% | 4,200 | 543億6394万 | +0.55% |
| 02/17 | 4,030 | 4,030 | 4,000 | 4,000 | 0% | 3,600 | 544億3198万 | +0.73% |
| 02/16 | 4,000 | 4,030 | 4,000 | 4,000 | +0.25% | 9,100 | 544億3198万 | +0.81% |
| 02/13 | 3,950 | 3,990 | 3,950 | 3,990 | +1.14% | 7,300 | 542億9590万 | +0.68% |
| 02/12 | 3,945 | 3,960 | 3,940 | 3,945 | 0% | 3,700 | 536億8354万 | -0.38% |
| 02/10 | 3,940 | 3,955 | 3,940 | 3,945 | +0.25% | 5,700 | 536億8354万 | -0.38% |
| 02/09 | 3,970 | 3,970 | 3,930 | 3,935 | -0.76% | 13,900 | 535億4746万 | -0.63% |
| 02/06 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/06 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）16:00 支配株主等に関する事項について |
| 02/06 | 3,960 | 3,965 | 3,950 | 3,965 | 0% | 4,700 | 539億5570万 | +0.1% |
| 02/05 | 3,960 | 3,970 | 3,960 | 3,965 | +0.13% | 3,000 | 539億5570万 | +0.1% |
| 02/04 | 3,950 | 3,980 | 3,950 | 3,960 | -0.13% | 2,700 | 538億8766万 | -0.23% |
| 02/03 | 3,970 | 3,980 | 3,965 | 3,965 | -0.13% | 3,800 | 539億5570万 | -0.28% |
| 02/02 | 3,975 | 3,995 | 3,970 | 3,970 | -0.13% | 6,900 | 540億2374万 | -0.33% |
| 01/30 | 3,935 | 3,975 | 3,915 | 3,975 | +1.4% | 4,500 | 540億9178万 | -0.38% |
| 01/29 | 3,930 | 3,940 | 3,885 | 3,920 | +0.38% | 6,000 | 533億4334万 | -1.93% |
| 01/28 | 3,970 | 3,970 | 3,905 | 3,905 | -1.26% | 9,100 | 531億3922万 | -2.52% |
| 01/27 | 3,975 | 3,975 | 3,955 | 3,955 | -0.5% | 5,200 | 538億1962万 | -1.49% |
| 01/26 | 4,000 | 4,000 | 3,970 | 3,975 | -0.13% | 5,100 | 540億9178万 | -1.19% |
| 01/23 | 3,995 | 4,005 | 3,980 | 3,980 | -0.38% | 6,800 | 541億5982万 | -1.27% |
| 01/22 | 4,000 | 4,020 | 3,995 | 3,995 | -0.13% | 4,800 | 543億6394万 | -1.06% |
| 01/21 | 4,030 | 4,030 | 3,995 | 4,000 | -0.87% | 7,200 | 544億3198万 | -1.11% |
| 01/20 | 4,030 | 4,040 | 4,010 | 4,035 | +0.12% | 6,200 | 549億826万 | -0.44% |
| 01/19 | 4,020 | 4,030 | 4,005 | 4,030 | +0.5% | 7,400 | 548億4022万 | -0.74% |
| 01/16 | 3,970 | 4,010 | 3,970 | 4,010 | +1.01% | 13,100 | 545億6806万 | -1.4% |
| 01/15 | 3,950 | 3,970 | 3,940 | 3,970 | +0.51% | 8,800 | 540億2374万 | -2.55% |
| 01/14 | 3,935 | 3,960 | 3,920 | 3,950 | +0.38% | 12,900 | 537億5158万 | -3.19% |
| 01/13 | 3,940 | 3,940 | 3,915 | 3,935 | +0.51% | 11,500 | 535億4746万 | -3.77% |
| 01/09 | 3,875 | 3,915 | 3,870 | 3,915 | +0.9% | 13,900 | 532億7530万 | -4.47% |
| 01/08 | 3,930 | 3,930 | 3,880 | 3,880 | -1.27% | 25,300 | 527億9902万 | -5.55% |
| 01/07 | 3,940 | 3,945 | 3,930 | 3,930 | -0.25% | 10,900 | 534億7942万 | -4.66% |
| 01/06 | 3,945 | 3,945 | 3,935 | 3,940 | 0% | 9,500 | 536億1550万 | -4.72% |
| 01/05 | 3,955 | 3,960 | 3,940 | 3,940 | -0.38% | 15,400 | 536億1550万 | -4.95% |
| 2025 |
| 12/30 | 3,960 | 3,970 | 3,940 | 3,955 | -0.25% | 14,400 | 538億1962万 | -4.77% |
| 12/29 | 3,935 | 3,990 | 3,915 | 3,965 | -4.69% | 51,400 | 539億5570万 | -4.64% |
| 12/26 | 4,150 | 4,160 | 4,140 | 4,160 | +0.36% | 26,800 | 566億926万 | -0.02% |
| 12/25 | 4,140 | 4,145 | 4,135 | 4,145 | +0.12% | 12,100 | 564億514万 | -0.24% |
| 12/24 | 4,140 | 4,145 | 4,130 | 4,140 | 0% | 9,500 | 563億3710万 | -0.22% |
| 12/23 | 4,150 | 4,155 | 4,135 | 4,140 | -0.12% | 15,200 | 563億3710万 | -0.07% |
| 12/22 | 4,150 | 4,155 | 4,145 | 4,145 | 0% | 10,500 | 564億514万 | +0.17% |
| 12/19 | 4,145 | 4,165 | 4,145 | 4,145 | 0% | 8,700 | 564億514万 | +0.27% |
| 12/18 | 4,155 | 4,155 | 4,145 | 4,145 | -0.24% | 6,100 | 564億514万 | +0.39% |
| 12/17 | 4,170 | 4,170 | 4,140 | 4,155 | -0.12% | 7,000 | 565億4122万 | +0.75% |
| 12/16 | 4,175 | 4,175 | 4,150 | 4,160 | -0.24% | 7,700 | 566億926万 | +1.02% |
| 12/15 | 4,175 | 4,175 | 4,155 | 4,170 | 0% | 9,500 | 567億4534万 | +1.44% |
| 12/12 | 4,185 | 4,190 | 4,150 | 4,170 | -0.36% | 17,300 | 567億4534万 | +1.63% |
| 12/11 | 4,245 | 4,245 | 4,180 | 4,185 | -1.06% | 12,400 | 569億4946万 | +2.25% |
| 12/10 | 4,190 | 4,240 | 4,190 | 4,230 | +1.08% | 11,300 | 575億6182万 | +3.63% |
| 12/09 | 4,185 | 4,190 | 4,175 | 4,185 | 0% | 6,400 | 569億4946万 | +2.85% |
| 12/08 | 4,155 | 4,185 | 4,150 | 4,185 | +1.09% | 5,500 | 569億4946万 | +3.18% |
| 12/05 | 4,165 | 4,165 | 4,120 | 4,140 | -0.36% | 9,800 | 563億3710万 | +2.37% |
| 12/04 | 4,165 | 4,175 | 4,155 | 4,155 | -0.24% | 8,000 | 565億4122万 | +3% |
| 12/03 | 4,195 | 4,195 | 4,160 | 4,165 | -0.36% | 10,600 | 566億7730万 | +3.45% |
| 12/02 | 4,225 | 4,235 | 4,180 | 4,180 | -1.07% | 18,400 | 568億8142万 | +4.01% |
| 12/01 | 4,250 | 4,255 | 4,220 | 4,225 | -0.47% | 11,300 | 574億9378万 | +5.36% |
| 11/28 | 4,200 | 4,270 | 4,200 | 4,245 | +1.19% | 15,300 | 577億6594万 | +6.13% |
| 11/27 | 4,155 | 4,195 | 4,155 | 4,195 | +1.45% | 9,900 | 570億8554万 | +5.16% |
| 11/26 | 4,105 | 4,175 | 4,105 | 4,135 | +1.22% | 13,000 | 562億6906万 | +3.97% |
| 11/25 | 4,035 | 4,085 | 4,035 | 4,085 | +1.24% | 9,700 | 555億8866万 | +3.03% |
| 11/21 | 4,010 | 4,045 | 4,010 | 4,035 | +0.25% | 8,800 | 549億826万 | +2.02% |
| 11/20 | 3,990 | 4,035 | 3,990 | 4,025 | +0.88% | 7,700 | 547億7218万 | +1.92% |
| 11/19 | 3,985 | 4,005 | 3,970 | 3,990 | +0.25% | 6,800 | 542億9590万 | +1.29% |
| 11/18 | 4,030 | 4,030 | 3,975 | 3,980 | -1.24% | 14,100 | 541億5982万 | +1.27% |
| 11/17 | 4,040 | 4,045 | 4,015 | 4,030 | -0.12% | 6,300 | 548億4022万 | +2.75% |
| 11/14 | 4,030 | 4,045 | 4,020 | 4,035 | +0.12% | 6,000 | 549億826万 | +3.17% |
| 11/13 | 4,035 | 4,050 | 4,025 | 4,030 | +0.25% | 6,900 | 548億4022万 | +3.36% |
| 11/12 | 4,005 | 4,040 | 4,005 | 4,020 | +0.75% | 9,000 | 547億414万 | +3.42% |
| 11/11 | 4,015 | 4,015 | 3,980 | 3,990 | +0.13% | 7,400 | 542億9590万 | +2.97% |
| 11/10 | 3,990 | 4,010 | 3,980 | 3,985 | +0.38% | 8,800 | 542億2786万 | +3.16% |
| 11/07 | 3,935 | 3,975 | 3,910 | 3,970 | +0.89% | 9,800 | 540億2374万 | +3.04% |
| 11/06 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/06 | 3,915 | 3,935 | 3,870 | 3,935 | +1.16% | 6,800 | 535億4746万 | +2.42% |
| 11/05 | 3,910 | 3,925 | 3,855 | 3,890 | -0.51% | 14,800 | 529億3510万 | +1.46% |
| 11/04 | 3,895 | 3,925 | 3,865 | 3,910 | +1.16% | 13,000 | 532億726万 | +2.17% |
| 10/31 | 3,885 | 3,905 | 3,855 | 3,865 | -0.51% | 8,200 | 525億9490万 | +1.28% |
| 10/30 | 3,880 | 3,885 | 3,850 | 3,885 | -0.26% | 10,600 | 528億6706万 | +2.1% |
| 10/29 | 3,950 | 3,950 | 3,895 | 3,895 | -1.14% | 13,000 | 530億314万 | +2.69% |
| 10/28 | 4,000 | 4,000 | 3,940 | 3,940 | -1.25% | 13,600 | 536億1550万 | +4.23% |
| 10/27 | 3,980 | 4,010 | 3,965 | 3,990 | +0.63% | 10,300 | 542億9590万 | +6% |
| 10/24 | 3,995 | 3,995 | 3,955 | 3,965 | -0.38% | 6,700 | 539億5570万 | +5.85% |
| 10/23 | 3,975 | 3,980 | 3,950 | 3,980 | +0.38% | 8,500 | 541億5982万 | +6.73% |
| 10/22 | 3,960 | 3,965 | 3,930 | 3,965 | +1.93% | 12,400 | 539億5570万 | +6.82% |
| 10/21 | 3,880 | 3,900 | 3,870 | 3,890 | +1.04% | 7,900 | 529億3510万 | +5.28% |
| 10/20 | 3,880 | 3,880 | 3,840 | 3,850 | +0.39% | 10,500 | 523億9078万 | +4.62% |
| 10/17 | 3,910 | 3,920 | 3,800 | 3,835 | -1.29% | 20,700 | 521億8666万 | +4.55% |
| 10/16 | 3,795 | 3,900 | 3,795 | 3,885 | +2.91% | 16,000 | 528億6706万 | +6.29% |
| 10/15 | 3,775 | 3,800 | 3,765 | 3,775 | +0.53% | 8,200 | 513億7018万 | +3.68% |
| 10/14 | 3,750 | 3,785 | 3,705 | 3,755 | -0.53% | 18,400 | 510億9802万 | +3.47% |
| 10/10 | 3,760 | 3,800 | 3,755 | 3,775 | +0.4% | 8,200 | 513億7018万 | +4.34% |
| 10/09 | 3,740 | 3,785 | 3,740 | 3,760 | +0.53% | 9,100 | 511億6606万 | +4.24% |
| 10/08 | 3,730 | 3,765 | 3,730 | 3,740 | +0.27% | 7,600 | 508億9390万 | +4% |
| 10/07 | 3,710 | 3,760 | 3,705 | 3,730 | +0.54% | 8,700 | 507億5782万 | +4.04% |
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。
