| 2026 |
| 03/09 | 245 | 247 | 243 | 245 | -0.41% | 175,400 | 29億1718万 | +1.66% |
| 03/06 | 246 | 248 | 246 | 246 | -0.4% | 4,000 | 29億2909万 | +2.07% |
| 03/05 | 245 | 249 | 245 | 247 | +0.82% | 18,100 | 29億4099万 | +2.92% |
| 03/04 | 245 | 246 | 241 | 245 | -0.81% | 53,200 | 29億1718万 | +2.08% |
| 03/03 | 247 | 249 | 242 | 247 | 0% | 32,400 | 29億4099万 | +3.35% |
| 03/02 | 247 | 248 | 245 | 247 | -1.2% | 20,000 | 29億4099万 | +3.35% |
| 02/27 | 246 | 252 | 246 | 250 | +2.04% | 25,600 | 29億7672万 | +5.04% |
| 02/26 | 245 | 246 | 244 | 245 | -0.41% | 21,100 | 29億1718万 | +3.38% |
| 02/25 | 246 | 252 | 245 | 246 | +0.41% | 36,500 | 29億2909万 | +3.8% |
| 02/24 | 247 | 247 | 243 | 245 | 0% | 23,600 | 29億1718万 | +3.81% |
| 02/20 | 245 | 246 | 243 | 245 | +0.82% | 22,200 | 29億1718万 | +3.81% |
| 02/19 | 244 | 245 | 241 | 243 | +0.41% | 15,000 | 28億9337万 | +2.97% |
| 02/18 | 241 | 244 | 241 | 242 | +0.41% | 22,700 | 28億8146万 | +2.98% |
| 02/17 | 239 | 241 | 238 | 241 | +1.26% | 13,700 | 28億6955万 | +2.55% |
| 02/16 | 236 | 239 | 236 | 238 | +0.85% | 15,000 | 28億3383万 | +1.71% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 239 | 241 | 235 | 236 | -0.84% | 19,600 | 28億1002万 | +0.85% |
| 02/12 | 235 | 239 | 235 | 238 | +1.28% | 15,900 | 28億3383万 | +1.71% |
| 02/10 | 235 | 238 | 234 | 235 | -1.26% | 36,600 | 27億9811万 | +0.43% |
| 02/09 | 240 | 241 | 238 | 238 | 0% | 7,400 | 28億3383万 | +2.15% |
| 02/06 | 241 | 241 | 234 | 238 | 0% | 14,300 | 28億3383万 | +2.15% |
| 02/05 | 235 | 240 | 235 | 238 | +1.28% | 11,000 | 28億3383万 | +2.15% |
| 02/04 | 235 | 237 | 233 | 235 | 0% | 4,200 | 27億9811万 | +1.29% |
| 02/03 | 233 | 237 | 233 | 235 | +0.86% | 10,200 | 27億9811万 | +1.29% |
| 02/02 | 236 | 237 | 233 | 233 | +0.43% | 18,300 | 27億7430万 | +0.43% |
| 01/30 | （IR情報）15:30 特別損失(貸倒引当金繰入額)の計上及び業績予想の修正に関するお知らせ |
| 01/30 | 234 | 234 | 231 | 232 | 0% | 7,200 | 27億6239万 | 0% |
| 01/29 | 235 | 235 | 231 | 232 | -0.85% | 5,600 | 27億6239万 | 0% |
| 01/28 | 233 | 236 | 231 | 234 | +0.43% | 26,000 | 27億8620万 | +0.43% |
| 01/27 | 232 | 234 | 232 | 233 | +0.43% | 4,700 | 27億7430万 | 0% |
| 01/26 | 232 | 233 | 231 | 232 | -0.43% | 9,100 | 27億6239万 | -0.43% |
| 01/23 | 234 | 235 | 230 | 233 | -0.43% | 16,700 | 27億7430万 | 0% |
| 01/22 | 233 | 235 | 232 | 234 | +0.43% | 12,300 | 27億8620万 | 0% |
| 01/21 | 233 | 234 | 232 | 233 | 0% | 6,900 | 27億7430万 | -0.43% |
| 01/20 | 236 | 237 | 232 | 233 | -1.27% | 16,200 | 27億7430万 | -0.43% |
| 01/19 | 235 | 237 | 234 | 236 | +0.85% | 12,700 | 28億1002万 | +0.43% |
| 01/16 | 234 | 235 | 232 | 234 | +0.86% | 10,300 | 27億8620万 | -0.43% |
| 01/15 | 232 | 235 | 230 | 232 | +0.43% | 21,000 | 27億6239万 | -1.28% |
| 01/14 | 233 | 234 | 231 | 231 | -0.43% | 12,600 | 27億5048万 | -2.12% |
| 01/13 | 235 | 235 | 232 | 232 | -0.43% | 16,000 | 27億6239万 | -1.69% |
| 01/09 | 232 | 233 | 231 | 233 | +1.3% | 8,200 | 27億7430万 | -1.69% |
| 01/08 | 233 | 233 | 230 | 230 | -0.86% | 10,400 | 27億3858万 | -2.95% |
| 01/07 | 230 | 233 | 230 | 232 | +0.87% | 23,500 | 27億6239万 | -2.52% |
| 01/06 | 230 | 232 | 230 | 230 | +0.44% | 21,000 | 27億3858万 | -3.77% |
| 01/05 | 231 | 231 | 229 | 229 | +0.44% | 33,800 | 27億2667万 | -4.58% |
| 2025 |
| 12/30 | 221 | 229 | 221 | 228 | -0.44% | 52,300 | 27億1476万 | -5% |
| 12/29 | 229 | 230 | 229 | 229 | -0.43% | 19,000 | 27億2667万 | -4.98% |
| 12/26 | 234 | 234 | 230 | 230 | -1.29% | 30,500 | 27億3858万 | -4.96% |
| 12/25 | 232 | 235 | 232 | 233 | -0.43% | 47,200 | 27億7430万 | -3.72% |
| 12/24 | 234 | 236 | 234 | 234 | -0.43% | 15,100 | 27億8620万 | -3.7% |
| 12/23 | 236 | 237 | 235 | 235 | -0.84% | 9,300 | 27億9811万 | -3.69% |
| 12/22 | 238 | 238 | 236 | 237 | -0.42% | 19,500 | 28億2193万 | -3.27% |
| 12/19 | 239 | 240 | 238 | 238 | -0.83% | 5,300 | 28億3383万 | -2.86% |
| 12/18 | 240 | 241 | 238 | 240 | +0.42% | 10,500 | 28億5765万 | -2.44% |
| 12/17 | 243 | 243 | 238 | 239 | -0.42% | 10,600 | 28億4574万 | -3.24% |
| 12/16 | 239 | 241 | 239 | 240 | +0.42% | 17,000 | 28億5765万 | -2.83% |
| 12/15 | 239 | 244 | 239 | 239 | -0.42% | 19,500 | 28億4574万 | -3.63% |
| 12/12 | 241 | 242 | 238 | 240 | -0.41% | 20,500 | 28億5765万 | -3.61% |
| 12/11 | 244 | 244 | 240 | 241 | -1.23% | 19,500 | 28億6955万 | -3.21% |
| 12/10 | 243 | 244 | 242 | 244 | +0.41% | 7,900 | 29億527万 | -2.4% |
| 12/09 | 244 | 245 | 243 | 243 | -0.41% | 5,800 | 28億9337万 | -2.8% |
| 12/08 | 244 | 247 | 244 | 244 | 0% | 13,900 | 29億527万 | -2.79% |
| 12/05 | 243 | 245 | 243 | 244 | -0.41% | 6,200 | 29億527万 | -2.79% |
| 12/04 | 245 | 247 | 241 | 245 | 0% | 16,600 | 29億1718万 | -2.39% |
| 12/03 | 247 | 248 | 245 | 245 | -0.81% | 11,300 | 29億1718万 | -2.78% |
| 12/02 | 248 | 249 | 247 | 247 | -0.4% | 5,700 | 29億4099万 | -1.98% |
| 12/01 | 251 | 251 | 248 | 248 | -0.8% | 10,900 | 29億5290万 | -1.59% |
| 11/28 | 246 | 250 | 246 | 250 | +1.63% | 7,900 | 29億7672万 | -0.79% |
| 11/27 | 245 | 246 | 245 | 246 | +0.41% | 4,200 | 29億2909万 | -2.38% |
| 11/26 | 247 | 249 | 245 | 245 | -1.21% | 6,200 | 29億1718万 | -3.16% |
| 11/25 | 249 | 249 | 245 | 248 | +1.64% | 7,900 | 29億5290万 | -1.98% |
| 11/21 | 251 | 251 | 244 | 244 | -2.79% | 26,900 | 29億527万 | -3.56% |
| 11/20 | 251 | 252 | 250 | 251 | 0% | 15,900 | 29億8862万 | -0.79% |
| 11/19 | 253 | 253 | 251 | 251 | 0% | 6,300 | 29億8862万 | -0.79% |
| 11/18 | 253 | 255 | 251 | 251 | -1.57% | 23,000 | 29億8862万 | -0.79% |
| 11/17 | 253 | 256 | 253 | 255 | 0% | 8,100 | 30億3625万 | +0.79% |
| 11/14 | 252 | 257 | 250 | 255 | -0.78% | 49,400 | 30億3625万 | +1.19% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/13 | 255 | 260 | 255 | 257 | +0.78% | 60,800 | 30億6006万 | +1.98% |
| 11/12 | 255 | 257 | 255 | 255 | 0% | 7,900 | 30億3625万 | +1.19% |
| 11/11 | 255 | 256 | 254 | 255 | 0% | 8,300 | 30億3625万 | +1.19% |
| 11/10 | 256 | 256 | 254 | 255 | 0% | 18,200 | 30億3625万 | +1.19% |
| 11/07 | 255 | 256 | 254 | 255 | 0% | 12,900 | 30億3625万 | +1.59% |
| 11/06 | 255 | 256 | 254 | 255 | 0% | 7,000 | 30億3625万 | +1.59% |
| 11/05 | 255 | 257 | 252 | 255 | 0% | 37,600 | 30億3625万 | +1.59% |
| 11/04 | 257 | 258 | 253 | 255 | +0.39% | 23,000 | 30億3625万 | +1.59% |
| 10/31 | 256 | 256 | 253 | 254 | -0.39% | 13,800 | 30億2434万 | +1.6% |
| 10/30 | 255 | 256 | 252 | 255 | 0% | 11,300 | 30億3625万 | +2% |
| 10/29 | 254 | 256 | 252 | 255 | +0.39% | 26,800 | 30億3625万 | +2% |
| 10/28 | 254 | 254 | 251 | 254 | -0.39% | 10,700 | 30億2434万 | +1.6% |
| 10/27 | 250 | 255 | 250 | 255 | +2.41% | 29,500 | 30億3625万 | +2% |
| 10/24 | 258 | 258 | 248 | 249 | -1.19% | 42,900 | 29億6481万 | -0.4% |
| 10/23 | 251 | 260 | 249 | 252 | +0.8% | 77,200 | 30億53万 | +0.8% |
| 10/22 | 253 | 253 | 250 | 250 | 0% | 9,300 | 29億7672万 | 0% |
| 10/21 | 255 | 255 | 250 | 250 | -0.79% | 15,000 | 29億7672万 | 0% |
| 10/20 | 253 | 255 | 249 | 252 | +2.02% | 26,000 | 30億53万 | +0.4% |
| 10/17 | 252 | 252 | 247 | 247 | -1.59% | 10,500 | 29億4099万 | -1.59% |
| 10/16 | 247 | 252 | 247 | 251 | +2.45% | 22,000 | 29億8862万 | 0% |
| 10/15 | 244 | 246 | 244 | 245 | +1.24% | 5,100 | 29億1718万 | -2.39% |
| 10/14 | 246 | 249 | 242 | 242 | -3.2% | 26,300 | 28億8146万 | -3.97% |
| 10/10 | 251 | 251 | 248 | 250 | -0.4% | 10,000 | 29億7672万 | -0.79% |
| 10/09 | 253 | 253 | 250 | 251 | -0.79% | 14,200 | 29億8862万 | -0.4% |
| 10/08 | 254 | 254 | 253 | 253 | 0% | 9,800 | 30億1244万 | +0.8% |
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。
