| 2026 |
| 04/21 | 1,090 | 1,093 | 1,087 | 1,093 | +0.28% | 3,000 | 151億5903万 | +0.92% |
| 04/20 | 1,093 | 1,093 | 1,090 | 1,090 | -0.27% | 4,000 | 151億1742万 | +0.74% |
| 04/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/17 | 1,100 | 1,100 | 1,092 | 1,093 | -0.55% | 5,900 | 151億5903万 | +1.11% |
| 04/16 | 1,098 | 1,099 | 1,095 | 1,099 | +0.09% | 3,300 | 152億4225万 | +1.85% |
| 04/15 | 1,096 | 1,100 | 1,096 | 1,098 | -0.18% | 4,500 | 152億2838万 | +1.95% |
| 04/14 | 1,100 | 1,100 | 1,096 | 1,100 | +0.18% | 5,900 | 152億5612万 | +2.33% |
| 04/13 | 1,096 | 1,099 | 1,095 | 1,098 | +0.37% | 4,600 | 152億2838万 | +2.43% |
| 04/10 | 1,093 | 1,095 | 1,092 | 1,094 | +0.46% | 3,000 | 151億7290万 | +2.24% |
| 04/09 | 1,093 | 1,093 | 1,089 | 1,089 | -0.09% | 2,500 | 151億355万 | +1.87% |
| 04/08 | 1,088 | 1,090 | 1,088 | 1,090 | +0.18% | 2,600 | 151億1742万 | +2.16% |
| 04/07 | 1,085 | 1,088 | 1,085 | 1,088 | +0.18% | 4,300 | 150億8968万 | +2.16% |
| 04/06 | 1,088 | 1,090 | 1,086 | 1,086 | 0% | 4,800 | 150億6195万 | +2.07% |
| 04/03 | 1,080 | 1,087 | 1,080 | 1,086 | +0.65% | 3,000 | 150億6195万 | +2.16% |
| 04/02 | 1,081 | 1,090 | 1,071 | 1,079 | -0.09% | 7,000 | 149億6486万 | +1.6% |
| 04/01 | 1,071 | 1,081 | 1,071 | 1,080 | +0.93% | 4,000 | 149億7873万 | +1.79% |
| 03/31 | （IR情報）16:00 支配株主等に関する事項について |
| 03/31 | 1,075 | 1,075 | 1,070 | 1,070 | -0.56% | 2,700 | 148億4004万 | +0.85% |
| 03/30 | 1,064 | 1,076 | 1,054 | 1,076 | 0% | 6,000 | 149億2325万 | +1.51% |
| 03/27 | 1,073 | 1,076 | 1,071 | 1,076 | 0% | 5,300 | 149億2325万 | +1.61% |
| 03/26 | 1,080 | 1,080 | 1,073 | 1,076 | 0% | 3,300 | 149億2325万 | +1.7% |
| 03/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/25 | （IR情報）16:00 執行役員人事に関するお知らせ |
| 03/25 | 1,075 | 1,082 | 1,075 | 1,076 | +0.65% | 8,700 | 149億2325万 | +1.8% |
| 03/24 | 1,066 | 1,070 | 1,066 | 1,069 | +0.38% | 3,400 | 148億2617万 | +1.23% |
| 03/23 | 1,064 | 1,065 | 1,050 | 1,065 | -0.75% | 8,300 | 147億7069万 | +0.95% |
| 03/19 | 1,074 | 1,074 | 1,070 | 1,073 | -0.09% | 3,500 | 148億8165万 | +1.8% |
| 03/18 | 1,074 | 1,076 | 1,067 | 1,074 | +0.85% | 3,900 | 148億9552万 | +2.09% |
| 03/17 | 1,070 | 1,078 | 1,065 | 1,065 | -0.19% | 8,000 | 147億7069万 | +1.43% |
| 03/16 | 1,048 | 1,068 | 1,047 | 1,067 | +1.81% | 11,600 | 147億9843万 | +1.72% |
| 03/13 | 1,043 | 1,048 | 1,043 | 1,048 | +0.29% | 4,400 | 145億3492万 | +0.1% |
| 03/12 | 1,044 | 1,049 | 1,042 | 1,045 | 0% | 2,500 | 144億9331万 | -0.1% |
| 03/11 | 1,055 | 1,059 | 1,045 | 1,045 | -0.85% | 6,500 | 144億9331万 | -0.1% |
| 03/10 | 1,041 | 1,060 | 1,041 | 1,054 | +1.35% | 3,800 | 146億1813万 | +0.86% |
| 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 |
| 11/14 | （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) |
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。
