| 2026 |
| 03/09 | 2,011 | 2,055 | 1,961 | 2,055 | -0.29% | 60,700 | 175億2915万 | -10.42% |
| 03/06 | 2,114 | 2,126 | 2,034 | 2,061 | -1.48% | 22,500 | 175億8033万 | -10.86% |
| 03/05 | 2,073 | 2,117 | 2,073 | 2,092 | +2.55% | 24,300 | 178億4476万 | -10.25% |
| 03/04 | 2,080 | 2,080 | 2,010 | 2,040 | -2.16% | 49,100 | 174億120万 | -13.23% |
| 03/03 | 2,169 | 2,169 | 2,078 | 2,085 | -3.87% | 43,100 | 177億8505万 | -12.14% |
| 03/02 | 2,184 | 2,190 | 2,131 | 2,169 | -0.64% | 23,300 | 185億157万 | -9.4% |
| 02/27 | 2,202 | 2,209 | 2,116 | 2,183 | -1.44% | 46,500 | 186億2099万 | -9.46% |
| 02/26 | 2,128 | 2,270 | 2,128 | 2,215 | +4.28% | 78,800 | 188億9395万 | -8.77% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 34,300株（0.4%）-0.12%義務消失 |
| 02/25 | 2,090 | 2,151 | 2,066 | 2,124 | +3.16% | 30,700 | 181億1772万 | -13.2% |
| 02/24 | 2,061 | 2,075 | 2,026 | 2,059 | +0.1% | 29,800 | 175億6327万 | -16.67% |
| 02/20 | （IR情報）15:00 新中期経営計画および2025年12月期 決算説明動画・書き起こし記事公開のお知らせ |
| 02/20 | 2,089 | 2,102 | 2,049 | 2,057 | -1.77% | 31,800 | 175億4621万 | -17.52% |
| 02/19 | 2,070 | 2,094 | 2,042 | 2,094 | +1.26% | 40,600 | 178億6182万 | -16.84% |
| 02/18 | 2,061 | 2,080 | 2,022 | 2,068 | -1.01% | 71,400 | 176億4004万 | -18.49% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 44,400株（0.52%）再IN |
| 02/17 | 2,157 | 2,187 | 2,056 | 2,089 | -4.17% | 76,400 | 178億1917万 | -18.3% |
| 02/16 | 2,154 | 2,230 | 2,074 | 2,180 | -5.38% | 208,300 | 185億9540万 | -15.34% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:00 新中期経営計画策定のお知らせ |
| 02/13 | （IR情報）15:00 役員等の異動に関するお知らせ |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,758 | 2,758 | 2,248 | 2,304 | -16.1% | 134,100 | 196億5312万 | -11.04% |
| 02/12 | 2,748 | 2,757 | 2,705 | 2,746 | +2.2% | 34,600 | 234億2338万 | +5.53% |
| 02/10 | 2,637 | 2,697 | 2,637 | 2,687 | +1.97% | 18,900 | 229億2011万 | +3.47% |
| 02/09 | 2,697 | 2,697 | 2,621 | 2,635 | +0.8% | 21,400 | 224億7655万 | +1.5% |
| 02/06 | 2,610 | 2,615 | 2,564 | 2,614 | +0.23% | 20,300 | 222億9742万 | +0.62% |
| 02/05 | 2,577 | 2,608 | 2,555 | 2,608 | +2.23% | 7,000 | 222億4624万 | +0.27% |
| 02/04 | 2,566 | 2,577 | 2,551 | 2,551 | -0.58% | 9,200 | 217億6003万 | -2.41% |
| 02/03 | 2,523 | 2,593 | 2,523 | 2,566 | +1.7% | 14,500 | 218億8798万 | -2.32% |
| 02/02 | 2,519 | 2,580 | 2,500 | 2,523 | -0.83% | 21,000 | 215億2119万 | -4.43% |
| 01/30 | 2,500 | 2,553 | 2,500 | 2,544 | +1.11% | 21,000 | 217億32万 | -4.11% |
| 01/29 | 2,521 | 2,546 | 2,505 | 2,516 | -0.4% | 25,600 | 214億6148万 | -5.63% |
| 01/28 | 2,585 | 2,585 | 2,512 | 2,526 | -2.88% | 33,900 | 215億4678万 | -5.82% |
| 01/27 | 2,575 | 2,603 | 2,555 | 2,601 | +0.97% | 20,900 | 221億8653万 | -3.6% |
| 01/26 | 2,589 | 2,615 | 2,576 | 2,576 | -1.68% | 34,600 | 219億7328万 | -4.91% |
| 01/23 | 2,596 | 2,641 | 2,592 | 2,620 | +1.16% | 13,400 | 223億4860万 | -3.75% |
| 01/22 | 2,593 | 2,617 | 2,581 | 2,590 | -1.07% | 17,900 | 220億9270万 | -5.37% |
| 01/21 | 2,679 | 2,689 | 2,605 | 2,618 | -1.95% | 22,100 | 223億3154万 | -4.87% |
| 01/20 | 2,744 | 2,744 | 2,638 | 2,670 | -2.27% | 26,400 | 227億7510万 | -3.37% |
| 01/19 | 2,692 | 2,747 | 2,663 | 2,732 | +3.41% | 37,000 | 233億396万 | -1.59% |
| 01/16 | 2,650 | 2,658 | 2,585 | 2,642 | -0.38% | 31,100 | 225億3626万 | -5.2% |
| 01/15 | 2,556 | 2,679 | 2,556 | 2,652 | +3.11% | 47,400 | 226億2156万 | -5.42% |
| 01/14 | 2,556 | 2,605 | 2,556 | 2,572 | +0.19% | 26,600 | 219億3916万 | -8.83% |
| 01/13 | 2,530 | 2,595 | 2,529 | 2,567 | +1.46% | 38,700 | 218億9651万 | -9.61% |
| 01/09 | 2,521 | 2,539 | 2,501 | 2,530 | -1.56% | 49,100 | 215億8090万 | -11.57% |
| 01/08 | 2,590 | 2,610 | 2,555 | 2,570 | -0.85% | 46,000 | 219億2210万 | -10.89% |
| 01/07 | 2,602 | 2,616 | 2,583 | 2,592 | -1.59% | 46,800 | 221億976万 | -10.84% |
| 01/06 | 2,654 | 2,670 | 2,624 | 2,634 | -0.45% | 41,600 | 224億6802万 | -10.22% |
| 01/05 | 2,651 | 2,677 | 2,610 | 2,646 | -1.31% | 55,400 | 225億7038万 | -10.55% |
| 2025 |
| 12/30 | 2,732 | 2,740 | 2,681 | 2,681 | -0.78% | 41,700 | 228億6893万 | -10.03% |
| 12/29 | 2,833 | 2,833 | 2,699 | 2,702 | -7.5% | 82,600 | 230億4806万 | -9.87% |
| 12/26 | 2,898 | 2,947 | 2,898 | 2,921 | +1.11% | 44,500 | 249億1613万 | -3.05% |
| 12/25 | 2,870 | 2,893 | 2,865 | 2,889 | +0.49% | 40,300 | 246億4317万 | -4.34% |
| 12/24 | 2,860 | 2,894 | 2,858 | 2,875 | +0.77% | 34,600 | 245億2375万 | -5.08% |
| 12/23 | 2,850 | 2,881 | 2,820 | 2,853 | -0.77% | 53,200 | 243億3609万 | -6.24% |
| 12/22 | 2,929 | 2,939 | 2,860 | 2,875 | -1.71% | 44,100 | 245億2375万 | -6.05% |
| 12/19 | （IR情報）15:30 株主優待制度の表記方法の見直しに関するお知らせ |
| 12/19 | 2,888 | 2,935 | 2,886 | 2,925 | +0.69% | 16,300 | 249億5025万 | -4.85% |
| 12/18 | 2,870 | 2,910 | 2,866 | 2,905 | +0.8% | 25,600 | 247億7965万 | -5.93% |
| 12/17 | 2,910 | 2,910 | 2,857 | 2,882 | -0.96% | 32,400 | 245億8346万 | -7.27% |
| 12/16 | 2,990 | 2,990 | 2,910 | 2,910 | -2.81% | 34,400 | 248億2230万 | -7.03% |
| 12/15 | 2,960 | 3,000 | 2,960 | 2,994 | +1.35% | 18,900 | 255億3882万 | -5.34% |
| 12/12 | 2,905 | 2,960 | 2,905 | 2,954 | +1.86% | 38,700 | 251億9762万 | -8.03% |
| 12/11 | 2,991 | 2,991 | 2,889 | 2,900 | -3.17% | 63,300 | 247億3700万 | -11.88% |
| 12/10 | 3,025 | 3,035 | 2,995 | 2,995 | -0.66% | 29,700 | 255億4735万 | -11.05% |
| 12/09 | 3,030 | 3,055 | 3,015 | 3,015 | -1.47% | 23,400 | 257億1795万 | -11.95% |
| 12/08 | 3,065 | 3,080 | 3,040 | 3,060 | -0.33% | 27,800 | 261億180万 | -11.97% |
| 12/05 | 3,070 | 3,120 | 3,065 | 3,070 | +0.16% | 25,400 | 261億8710万 | -12.86% |
| 12/04 | 3,030 | 3,090 | 3,030 | 3,065 | -0.81% | 33,900 | 261億4445万 | -14.15% |
| 12/03 | 3,130 | 3,155 | 3,055 | 3,090 | 0% | 36,000 | 263億5770万 | -14.66% |
| 12/02 | 3,145 | 3,155 | 3,050 | 3,090 | -2.22% | 42,300 | 263億5770万 | -15.87% |
| 12/01 | 3,265 | 3,265 | 3,160 | 3,160 | -3.22% | 37,700 | 269億5480万 | -15.33% |
| 11/28 | 3,220 | 3,310 | 3,220 | 3,265 | +1.4% | 42,300 | 278億5045万 | -14.1% |
| 11/27 | 3,200 | 3,240 | 3,140 | 3,220 | +0.78% | 32,800 | 274億6660万 | -16.28% |
| 11/26 | 3,120 | 3,220 | 3,085 | 3,195 | +2.08% | 47,700 | 272億5335万 | -17.57% |
| 11/25 | 3,175 | 3,195 | 3,090 | 3,130 | +1.46% | 33,900 | 266億9890万 | -20.01% |
| 11/21 | 3,025 | 3,115 | 3,025 | 3,085 | -0.32% | 37,400 | 263億1505万 | -22.02% |
| 11/20 | 3,155 | 3,175 | 3,060 | 3,095 | -0.48% | 52,500 | 264億35万 | -22.74% |
| 11/19 | 3,160 | 3,230 | 3,090 | 3,110 | -3.72% | 74,000 | 265億2830万 | -23.15% |
| 11/18 | 3,280 | 3,325 | 3,170 | 3,230 | -1.37% | 68,100 | 275億5190万 | -20.91% |
| 11/17 | 3,325 | 3,390 | 3,230 | 3,275 | +1.24% | 80,100 | 279億3575万 | -20.51% |
| 11/14 | 3,200 | 3,270 | 3,115 | 3,235 | -1.07% | 110,500 | 275億9455万 | -22.24% |
| 11/13 | 3,400 | 3,460 | 3,240 | 3,270 | -3.96% | 121,200 | 278億9310万 | -22.24% |
| 11/12 | 3,385 | 3,610 | 3,370 | 3,405 | -0.73% | 112,800 | 290億4465万 | -19.94% |
| 11/12 | （空売り報告）Nomura International plc 39,547株（0.46%）-0.05%義務消失 |
| 11/11 | 3,670 | 3,680 | 3,340 | 3,430 | -8.29% | 306,500 | 292億5790万 | -20.05% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,200株（0.44%）-0.14%義務消失 |
| 11/10 | 3,945 | 4,075 | 3,635 | 3,740 | -11.37% | 410,100 | 319億220万 | -13.51% |
| 11/07 | 4,220 | 4,220 | 4,220 | 4,220 | -14.23% | 100,400 | 359億9660万 | -2.99% |
| 11/06 | （IR情報）15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 11/06 | （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) |
| 11/06 | 4,975 | 5,020 | 4,700 | 4,920 | +2.39% | 280,700 | 419億6760万 | +12.97% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,800株（0.58%）再IN |
| 11/05 | 4,485 | 4,860 | 4,380 | 4,805 | +8.83% | 178,200 | 409億8665万 | +10.82% |
| 11/05 | （空売り報告）Nomura International plc 43,513株（0.51%）再IN |
| 11/04 | 4,375 | 4,525 | 4,295 | 4,415 | +2.08% | 84,100 | 376億5995万 | +2.01% |
| 10/31 | 4,320 | 4,430 | 4,300 | 4,325 | +2.13% | 61,900 | 368億9225万 | -0.28% |
| 10/30 | 4,170 | 4,260 | 4,150 | 4,235 | -0.12% | 43,700 | 361億2455万 | -3.02% |
| 10/29 | 4,345 | 4,440 | 4,185 | 4,240 | -2.42% | 60,200 | 361億6720万 | -3.88% |
| 10/28 | 4,390 | 4,485 | 4,340 | 4,345 | -1.03% | 54,800 | 370億6285万 | -2.38% |
| 10/27 | 4,610 | 4,610 | 4,355 | 4,390 | -3.62% | 131,700 | 374億4670万 | -2.21% |
| 10/24 | 4,995 | 4,995 | 4,460 | 4,555 | -7.04% | 271,200 | 388億5415万 | +0.29% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,000株（0.49%）-0.02%義務消失 |
| 10/23 | 4,915 | 4,985 | 4,460 | 4,900 | +11.87% | 418,500 | 417億9700万 | +6.64% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,000株（0.51%）新規 |
| 10/22 | 3,915 | 4,450 | 3,915 | 4,380 | +10.33% | 134,200 | 373億6140万 | -5.38% |
| 10/21 | 4,085 | 4,090 | 3,920 | 3,970 | -3.87% | 89,400 | 338億6410万 | -15.42% |
| 10/20 | 4,280 | 4,320 | 4,115 | 4,130 | -1.43% | 44,000 | 352億2890万 | -13.29% |
| 10/17 | 4,290 | 4,360 | 4,150 | 4,190 | -3.46% | 47,000 | 357億4070万 | -13.32% |
| 10/16 | 4,200 | 4,360 | 4,180 | 4,340 | +5.21% | 49,000 | 370億2020万 | -11.3% |
| 10/15 | 4,040 | 4,175 | 3,990 | 4,125 | +2.61% | 45,000 | 351億8625万 | -16.55% |
| 10/14 | 4,000 | 4,140 | 3,900 | 4,020 | -2.9% | 62,400 | 342億9060万 | -19.44% |
| 10/10 | 4,235 | 4,310 | 4,130 | 4,140 | -3.27% | 51,000 | 353億1420万 | -17.89% |
| 10/09 | 4,360 | 4,400 | 4,260 | 4,280 | -1.72% | 46,900 | 365億840万 | -15.81% |
| 10/08 | 4,400 | 4,480 | 4,310 | 4,355 | -2.57% | 46,600 | 371億4815万 | -15.01% |
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。
