| 2026 |
| 03/09 | 1,050 | 1,050 | 1,035 | 1,040 | -1.05% | 9,300 | 144億2396万 | -0.38% |
| 03/06 | 1,051 | 1,059 | 1,051 | 1,051 | 0% | 3,300 | 145億7652万 | +0.67% |
| 03/05 | 1,049 | 1,062 | 1,049 | 1,051 | +1.35% | 7,600 | 145億7652万 | +0.77% |
| 03/04 | 1,050 | 1,050 | 1,035 | 1,037 | -1.24% | 19,900 | 143億8236万 | -0.48% |
| 03/03 | 1,058 | 1,064 | 1,050 | 1,050 | -0.76% | 9,500 | 145億6266万 | +0.86% |
| 03/02 | （IR情報）16:00 2025年12月期決算説明資料 |
| 03/02 | 1,062 | 1,063 | 1,056 | 1,058 | -1.12% | 6,100 | 146億7361万 | +1.73% |
| 02/27 | 1,060 | 1,070 | 1,058 | 1,070 | +0.85% | 7,800 | 148億4004万 | +2.98% |
| 02/26 | 1,060 | 1,063 | 1,058 | 1,061 | +0.19% | 3,400 | 147億1522万 | +2.31% |
| 02/25 | 1,060 | 1,065 | 1,059 | 1,059 | 0% | 5,600 | 146億8748万 | +2.22% |
| 02/24 | 1,052 | 1,060 | 1,051 | 1,059 | +0.86% | 3,400 | 146億8748万 | +2.32% |
| 02/20 | 1,055 | 1,057 | 1,050 | 1,050 | -0.47% | 3,700 | 145億6266万 | +1.55% |
| 02/19 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 02/19 | （IR情報）16:00 役員人事に関するお知らせ |
| 02/19 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/19 | 1,050 | 1,055 | 1,046 | 1,055 | +0.48% | 3,100 | 146億3200万 | +2.13% |
| 02/18 | 1,057 | 1,059 | 1,048 | 1,050 | -0.57% | 4,700 | 145億6266万 | +1.74% |
| 02/17 | 1,040 | 1,058 | 1,038 | 1,056 | +1.54% | 9,900 | 146億4587万 | +2.42% |
| 02/16 | 1,047 | 1,063 | 1,040 | 1,040 | -0.67% | 22,900 | 144億2396万 | +0.97% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,038 | 1,047 | 1,038 | 1,047 | +0.87% | 8,200 | 145億2105万 | +1.75% |
| 02/12 | 1,035 | 1,042 | 1,031 | 1,038 | +0.29% | 11,600 | 143億9622万 | +1.07% |
| 02/10 | 1,028 | 1,035 | 1,027 | 1,035 | +0.78% | 5,100 | 143億5462万 | +0.88% |
| 02/09 | 1,027 | 1,034 | 1,027 | 1,027 | 0% | 8,600 | 142億4366万 | +0.2% |
| 02/06 | 1,033 | 1,034 | 1,021 | 1,027 | -0.29% | 10,400 | 142億4366万 | 0% |
| 02/05 | 1,030 | 1,036 | 1,030 | 1,030 | +0.39% | 4,300 | 142億8527万 | +0.19% |
| 02/04 | 1,027 | 1,030 | 1,026 | 1,026 | -0.1% | 4,000 | 142億2979万 | -0.87% |
| 02/03 | 1,030 | 1,030 | 1,025 | 1,027 | -0.29% | 3,000 | 142億4366万 | -1.25% |
| 02/02 | 1,037 | 1,037 | 1,026 | 1,030 | -0.68% | 8,000 | 142億8527万 | -1.53% |
| 01/30 | 1,025 | 1,039 | 1,024 | 1,037 | +1.07% | 12,200 | 143億8236万 | -1.43% |
| 01/29 | 1,030 | 1,030 | 1,025 | 1,026 | 0% | 3,500 | 142億2979万 | -2.93% |
| 01/28 | 1,023 | 1,026 | 1,020 | 1,026 | +0.29% | 10,700 | 142億2979万 | -3.3% |
| 01/27 | 1,025 | 1,029 | 1,021 | 1,023 | -0.2% | 2,300 | 141億8819万 | -4.03% |
| 01/26 | 1,024 | 1,025 | 1,021 | 1,025 | +0.2% | 7,600 | 142億1593万 | -4.21% |
| 01/23 | 1,025 | 1,026 | 1,023 | 1,023 | -0.2% | 4,600 | 141億8819万 | -4.75% |
| 01/22 | 1,026 | 1,028 | 1,025 | 1,025 | -0.1% | 6,900 | 142億1593万 | -4.83% |
| 01/21 | 1,029 | 1,030 | 1,026 | 1,026 | -0.29% | 5,500 | 142億2979万 | -5.09% |
| 01/20 | 1,031 | 1,035 | 1,029 | 1,029 | -0.19% | 9,000 | 142億7140万 | -5.07% |
| 01/19 | 1,034 | 1,034 | 1,030 | 1,031 | -0.19% | 6,600 | 142億9914万 | -5.15% |
| 01/16 | 1,032 | 1,033 | 1,028 | 1,033 | +0.29% | 6,300 | 143億2688万 | -5.32% |
| 01/15 | 1,027 | 1,031 | 1,026 | 1,030 | 0% | 8,600 | 142億8527万 | -5.94% |
| 01/14 | 1,024 | 1,030 | 1,022 | 1,030 | +0.68% | 14,400 | 142億8527万 | -6.28% |
| 01/13 | 1,029 | 1,031 | 1,022 | 1,023 | -0.2% | 18,900 | 141億8819万 | -7.25% |
| 01/09 | 1,015 | 1,027 | 1,012 | 1,025 | +0.99% | 10,100 | 142億1593万 | -7.41% |
| 01/08 | 1,006 | 1,019 | 1,006 | 1,015 | +1% | 15,300 | 140億7723万 | -8.64% |
| 01/07 | 1,020 | 1,022 | 1,002 | 1,005 | -1.47% | 37,300 | 139億3854万 | -9.95% |
| 01/06 | 1,015 | 1,022 | 1,015 | 1,020 | +0.39% | 20,000 | 141億4658万 | -8.93% |
| 01/05 | 1,055 | 1,055 | 1,014 | 1,016 | -3.7% | 46,000 | 140億9110万 | -9.53% |
| 2025 |
| 12/30 | 1,073 | 1,075 | 1,052 | 1,055 | -1.95% | 24,500 | 146億3200万 | -6.22% |
| 12/29 | 1,055 | 1,097 | 1,051 | 1,076 | -8.97% | 108,500 | 149億2325万 | -4.44% |
| 12/26 | 1,175 | 1,185 | 1,174 | 1,182 | +0.94% | 42,800 | 163億9339万 | +5.07% |
| 12/25 | 1,174 | 1,178 | 1,168 | 1,171 | -0.34% | 23,500 | 162億4083万 | +4.55% |
| 12/24 | 1,170 | 1,178 | 1,170 | 1,175 | +0.86% | 22,500 | 162億9631万 | +5.48% |
| 12/23 | 1,160 | 1,187 | 1,160 | 1,165 | +0.43% | 28,600 | 161億5761万 | +5.14% |
| 12/22 | 1,145 | 1,160 | 1,145 | 1,160 | +1.75% | 33,800 | 160億8827万 | +5.26% |
| 12/19 | 1,140 | 1,143 | 1,138 | 1,140 | +0.09% | 12,400 | 158億1088万 | +3.92% |
| 12/18 | 1,129 | 1,139 | 1,125 | 1,139 | +0.89% | 13,000 | 157億9701万 | +4.21% |
| 12/17 | 1,118 | 1,135 | 1,118 | 1,129 | +0.89% | 15,500 | 156億5832万 | +3.77% |
| 12/16 | 1,118 | 1,120 | 1,116 | 1,119 | +0.09% | 11,700 | 155億1963万 | +3.23% |
| 12/15 | 1,110 | 1,118 | 1,110 | 1,118 | +0.81% | 17,900 | 155億576万 | +3.52% |
| 12/12 | 1,103 | 1,110 | 1,102 | 1,109 | +0.36% | 12,400 | 153億8094万 | +3.07% |
| 12/11 | 1,112 | 1,113 | 1,104 | 1,105 | -0.63% | 13,100 | 153億2546万 | +3.08% |
| 12/10 | 1,127 | 1,130 | 1,105 | 1,112 | -1.59% | 35,600 | 154億2255万 | +4.12% |
| 12/09 | 1,131 | 1,134 | 1,127 | 1,130 | 0% | 14,400 | 156億7219万 | +6.1% |
| 12/08 | 1,131 | 1,137 | 1,130 | 1,130 | -0.09% | 20,000 | 156億7219万 | +6.6% |
| 12/05 | 1,130 | 1,133 | 1,130 | 1,131 | +0.09% | 7,300 | 156億8606万 | +7.2% |
| 12/04 | 1,127 | 1,133 | 1,126 | 1,130 | +0.27% | 10,100 | 156億7219万 | +7.52% |
| 12/03 | 1,130 | 1,133 | 1,126 | 1,127 | -0.09% | 12,600 | 156億3058万 | +7.74% |
| 12/02 | 1,136 | 1,140 | 1,127 | 1,128 | +0.36% | 19,000 | 156億4445万 | +8.25% |
| 12/01 | 1,115 | 1,149 | 1,115 | 1,124 | +1.26% | 28,200 | 155億8898万 | +8.39% |
| 11/28 | 1,093 | 1,110 | 1,091 | 1,110 | +1.56% | 27,100 | 153億9481万 | +7.56% |
| 11/27 | 1,074 | 1,093 | 1,074 | 1,093 | +1.86% | 19,500 | 151億5903万 | +6.32% |
| 11/26 | 1,070 | 1,074 | 1,064 | 1,073 | +0.85% | 16,700 | 148億8165万 | +4.68% |
| 11/25 | 1,075 | 1,075 | 1,056 | 1,064 | -0.47% | 22,900 | 147億5682万 | +4.01% |
| 11/21 | 1,039 | 1,069 | 1,038 | 1,069 | +3.09% | 20,600 | 148億2617万 | +4.7% |
| 11/20 | （IR情報）16:00 株主優待制度の変更(拡充)に関するお知らせ |
| 11/20 | 1,031 | 1,039 | 1,031 | 1,037 | +0.58% | 8,500 | 143億8236万 | +1.87% |
| 11/19 | 1,027 | 1,031 | 1,023 | 1,031 | +0.88% | 6,000 | 142億9914万 | +1.38% |
| 11/18 | 1,036 | 1,036 | 1,020 | 1,022 | -0.68% | 13,600 | 141億7432万 | +0.59% |
| 11/17 | 1,033 | 1,043 | 1,020 | 1,029 | -0.77% | 28,000 | 142億7140万 | +1.28% |
| 11/14 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:00 2025年12月期3Q決算説明資料 |
| 11/14 | （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) |
| 11/14 | 1,024 | 1,037 | 1,024 | 1,037 | +1.07% | 13,800 | 143億8236万 | +2.17% |
| 11/13 | 1,025 | 1,026 | 1,024 | 1,026 | +0.1% | 5,700 | 142億2979万 | +1.18% |
| 11/12 | 1,020 | 1,025 | 1,020 | 1,025 | +0.69% | 6,500 | 142億1593万 | +1.18% |
| 11/11 | 1,016 | 1,020 | 1,016 | 1,018 | +0.2% | 6,000 | 141億1884万 | +0.59% |
| 11/10 | 1,018 | 1,019 | 1,015 | 1,016 | +0.1% | 6,900 | 140億9110万 | +0.4% |
| 11/07 | 1,018 | 1,018 | 1,013 | 1,015 | -0.29% | 5,000 | 140億7723万 | +0.4% |
| 11/06 | 1,017 | 1,018 | 1,015 | 1,018 | +0.2% | 6,400 | 141億1884万 | +0.69% |
| 11/05 | 1,015 | 1,017 | 1,013 | 1,016 | +0.1% | 4,500 | 140億9110万 | +0.59% |
| 11/04 | 1,017 | 1,018 | 1,015 | 1,015 | 0% | 6,800 | 140億7723万 | +0.5% |
| 10/31 | 1,013 | 1,015 | 1,012 | 1,015 | +0.2% | 5,200 | 140億7723万 | +0.59% |
| 10/30 | 1,013 | 1,013 | 1,011 | 1,013 | 0% | 4,400 | 140億4949万 | +0.5% |
| 10/29 | 1,015 | 1,015 | 1,012 | 1,013 | -0.2% | 5,600 | 140億4949万 | +0.6% |
| 10/28 | 1,017 | 1,017 | 1,013 | 1,015 | -0.1% | 5,300 | 140億7723万 | +0.89% |
| 10/27 | 1,015 | 1,016 | 1,013 | 1,016 | +0.49% | 5,700 | 140億9110万 | +1.2% |
| 10/24 | 1,012 | 1,015 | 1,011 | 1,011 | -0.1% | 4,900 | 140億2176万 | +0.8% |
| 10/23 | 1,012 | 1,013 | 1,010 | 1,012 | +0.2% | 3,900 | 140億3563万 | +1.1% |
| 10/22 | 1,013 | 1,015 | 1,010 | 1,010 | -0.3% | 8,800 | 140億789万 | +1% |
| 10/21 | 1,013 | 1,014 | 1,012 | 1,013 | -0.1% | 5,700 | 140億4949万 | +1.5% |
| 10/20 | 1,014 | 1,014 | 1,012 | 1,014 | +0.3% | 5,200 | 140億6336万 | +1.71% |
| 10/17 | 1,010 | 1,014 | 1,009 | 1,011 | +0.1% | 5,000 | 140億2176万 | +1.51% |
| 10/16 | 1,012 | 1,012 | 1,008 | 1,010 | -0.1% | 6,200 | 140億789万 | +1.61% |
| 10/15 | 1,004 | 1,011 | 1,004 | 1,011 | +0.3% | 5,800 | 140億2176万 | +1.81% |
| 10/14 | 1,000 | 1,010 | 1,000 | 1,008 | +0.6% | 10,000 | 139億8015万 | +1.61% |
| 10/10 | 1,013 | 1,013 | 1,002 | 1,002 | -1.09% | 8,800 | 138億9693万 | +1.11% |
| 10/09 | 1,009 | 1,013 | 1,006 | 1,013 | +0.4% | 3,300 | 140億4949万 | +2.32% |
| 10/08 | 1,000 | 1,009 | 1,000 | 1,009 | +0.7% | 8,000 | 139億9402万 | +2.02% |
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。
