| 2026 |
| 06/02 | 1,030 | 1,037 | 1,019 | 1,023 | +0.2% | 19,200 | 181億8781万 | -4.39% |
| 06/01 | 1,059 | 1,059 | 1,021 | 1,021 | -2.58% | 22,800 | 181億5225万 | -5.11% |
| 05/29 | 1,050 | 1,060 | 1,048 | 1,048 | +0.19% | 7,800 | 186億3228万 | -3.23% |
| 05/28 | 1,048 | 1,054 | 1,043 | 1,046 | +0.1% | 13,000 | 185億9672万 | -3.95% |
| 05/27 | 1,040 | 1,048 | 1,030 | 1,045 | +1.46% | 10,100 | 185億7895万 | -4.57% |
| 05/26 | 1,018 | 1,042 | 1,016 | 1,030 | +1.18% | 14,500 | 183億1226万 | -6.45% |
| 05/25 | 1,050 | 1,057 | 1,018 | 1,018 | -2.68% | 30,500 | 180億9892万 | -8.12% |
| 05/22 | 1,042 | 1,047 | 1,040 | 1,046 | +0.67% | 13,800 | 185億9672万 | -6.19% |
| 05/21 | 1,025 | 1,039 | 1,025 | 1,039 | +1.07% | 10,800 | 184億7227万 | -7.31% |
| 05/20 | 1,040 | 1,040 | 1,022 | 1,028 | -0.1% | 18,900 | 182億7670万 | -8.87% |
| 05/19 | 1,017 | 1,032 | 1,012 | 1,029 | +2.29% | 24,500 | 182億9448万 | -9.42% |
| 05/18 | 1,019 | 1,022 | 1,000 | 1,006 | -1.28% | 54,900 | 178億8557万 | -12.14% |
| 05/15 | 1,050 | 1,053 | 1,018 | 1,019 | -4.77% | 77,700 | 181億1669万 | -11.7% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,088 | 1,089 | 1,068 | 1,070 | -1.02% | 24,400 | 190億2342万 | -8% |
| 05/13 | 1,079 | 1,087 | 1,075 | 1,081 | +0.28% | 18,300 | 192億1899万 | -7.61% |
| 05/12 | 1,084 | 1,090 | 1,076 | 1,078 | -0.55% | 21,700 | 191億6565万 | -8.33% |
| 05/11 | 1,106 | 1,106 | 1,080 | 1,084 | -2.61% | 48,000 | 192億7232万 | -8.37% |
| 05/08 | 1,110 | 1,116 | 1,096 | 1,113 | +0.18% | 37,500 | 197億8791万 | -6.47% |
| 05/07 | 1,132 | 1,132 | 1,109 | 1,111 | 0% | 17,300 | 197億5235万 | -7.03% |
| 05/01 | 1,123 | 1,123 | 1,111 | 1,111 | -0.89% | 21,900 | 197億5235万 | -7.42% |
| 04/30 | 1,120 | 1,129 | 1,117 | 1,121 | 0% | 20,000 | 199億3014万 | -6.97% |
| 04/28 | 1,150 | 1,150 | 1,117 | 1,121 | -2.78% | 48,700 | 199億3014万 | -7.36% |
| 04/27 | 1,150 | 1,159 | 1,147 | 1,153 | 0% | 24,200 | 204億9907万 | -5.18% |
| 04/24 | 1,165 | 1,168 | 1,153 | 1,153 | -0.95% | 22,100 | 204億9907万 | -5.41% |
| 04/23 | 1,178 | 1,178 | 1,162 | 1,164 | -1.02% | 19,600 | 206億9463万 | -4.75% |
| 04/22 | 1,185 | 1,187 | 1,172 | 1,176 | -0.76% | 24,500 | 209億798万 | -4.16% |
| 04/21 | 1,193 | 1,196 | 1,185 | 1,185 | -0.67% | 17,900 | 210億6799万 | -3.66% |
| 04/20 | 1,210 | 1,210 | 1,193 | 1,193 | -0.58% | 11,200 | 212億1022万 | -3.17% |
| 04/17 | 1,206 | 1,206 | 1,196 | 1,200 | +0.17% | 7,500 | 213億3468万 | -2.76% |
| 04/16 | 1,205 | 1,207 | 1,197 | 1,198 | -0.17% | 13,200 | 212億9912万 | -3.07% |
| 04/15 | 1,190 | 1,201 | 1,190 | 1,200 | +1.27% | 20,600 | 213億3468万 | -3.15% |
| 04/14 | 1,206 | 1,206 | 1,184 | 1,185 | -1.66% | 74,000 | 210億6799万 | -4.59% |
| 04/13 | 1,221 | 1,225 | 1,205 | 1,205 | -1.47% | 29,200 | 214億2357万 | -3.21% |
| 04/10 | 1,233 | 1,236 | 1,218 | 1,223 | -0.73% | 37,100 | 217億4359万 | -1.92% |
| 04/09 | 1,235 | 1,244 | 1,231 | 1,232 | -0.24% | 9,200 | 219億360万 | -1.44% |
| 04/08 | 1,234 | 1,247 | 1,227 | 1,235 | +0.08% | 27,200 | 219億5694万 | -1.2% |
| 04/07 | 1,243 | 1,252 | 1,234 | 1,234 | -0.8% | 18,000 | 219億3916万 | -1.44% |
| 04/06 | 1,245 | 1,247 | 1,242 | 1,244 | -0.08% | 7,900 | 221億1695万 | -0.72% |
| 04/03 | 1,245 | 1,252 | 1,245 | 1,245 | -0.16% | 10,400 | 221億3473万 | -0.8% |
| 04/02 | 1,255 | 1,260 | 1,246 | 1,247 | -0.48% | 12,800 | 221億7028万 | -0.72% |
| 04/01 | 1,251 | 1,254 | 1,244 | 1,253 | +0.72% | 12,300 | 222億7696万 | -0.4% |
| 03/31 | 1,240 | 1,251 | 1,236 | 1,244 | +0.97% | 17,300 | 221億1695万 | -1.19% |
| 03/30 | 1,228 | 1,237 | 1,220 | 1,232 | -0.96% | 29,500 | 219億360万 | -2.22% |
| 03/27 | 1,242 | 1,254 | 1,238 | 1,244 | +0.32% | 25,900 | 221億1695万 | -1.43% |
| 03/26 | 1,256 | 1,256 | 1,240 | 1,240 | -1.12% | 12,500 | 220億4583万 | -1.82% |
| 03/25 | 1,260 | 1,265 | 1,252 | 1,254 | 0% | 10,300 | 222億9474万 | -0.79% |
| 03/24 | 1,230 | 1,254 | 1,230 | 1,254 | +2.53% | 14,800 | 222億9474万 | -0.79% |
| 03/23 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 03/23 | 1,243 | 1,243 | 1,221 | 1,223 | -2.24% | 36,300 | 217億4359万 | -3.4% |
| 03/19 | 1,257 | 1,263 | 1,249 | 1,251 | -1.18% | 11,900 | 222億4140万 | -1.42% |
| 03/18 | 1,259 | 1,266 | 1,253 | 1,266 | +1.04% | 10,500 | 225億808万 | -0.39% |
| 03/17 | 1,241 | 1,260 | 1,241 | 1,253 | +0.97% | 11,300 | 222億7696万 | -1.42% |
| 03/16 | 1,250 | 1,256 | 1,238 | 1,241 | -0.72% | 21,500 | 220億6361万 | -2.51% |
| 03/13 | 1,255 | 1,260 | 1,245 | 1,250 | -0.4% | 20,500 | 222億2362万 | -1.96% |
| 03/12 | 1,267 | 1,267 | 1,250 | 1,255 | -1.1% | 15,000 | 223億1251万 | -1.72% |
| 03/11 | 1,277 | 1,277 | 1,264 | 1,269 | +0.16% | 13,400 | 225億6142万 | -0.7% |
| 03/10 | 1,256 | 1,269 | 1,256 | 1,267 | +0.88% | 12,200 | 225億2586万 | -1.02% |
| 03/09 | 1,253 | 1,261 | 1,235 | 1,256 | -0.95% | 49,700 | 223億3029万 | -1.95% |
| 03/06 | 1,270 | 1,274 | 1,264 | 1,268 | -1.01% | 11,500 | 225億4364万 | -1.09% |
| 03/05 | 1,269 | 1,287 | 1,268 | 1,281 | +2.4% | 21,100 | 227億7477万 | -0.16% |
| 03/04 | 1,260 | 1,262 | 1,241 | 1,251 | -1.18% | 54,200 | 222億4140万 | -2.57% |
| 03/03 | 1,286 | 1,286 | 1,264 | 1,266 | -0.71% | 27,900 | 225億808万 | -1.56% |
| 03/02 | 1,287 | 1,287 | 1,275 | 1,275 | -0.86% | 21,300 | 226億6809万 | -0.93% |
| 02/27 | 1,286 | 1,289 | 1,283 | 1,286 | +0.08% | 12,300 | 228億6366万 | -0.16% |
| 02/26 | 1,286 | 1,292 | 1,282 | 1,285 | -0.08% | 14,400 | 228億4588万 | -0.23% |
| 02/25 | 1,295 | 1,295 | 1,283 | 1,286 | +0.31% | 12,500 | 228億6366万 | -0.23% |
| 02/24 | 1,285 | 1,286 | 1,277 | 1,282 | +0.39% | 16,800 | 227億9254万 | -0.62% |
| 02/20 | 1,276 | 1,284 | 1,274 | 1,277 | -0.31% | 13,600 | 227億365万 | -1.01% |
| 02/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/19 | 1,259 | 1,282 | 1,259 | 1,281 | +2.07% | 25,800 | 227億7477万 | -0.7% |
| 02/18 | 1,260 | 1,265 | 1,252 | 1,255 | -0.48% | 35,500 | 223億1251万 | -2.71% |
| 02/17 | 1,268 | 1,275 | 1,260 | 1,261 | -0.71% | 23,700 | 224億1919万 | -2.32% |
| 02/16 | 1,283 | 1,283 | 1,261 | 1,270 | -2.38% | 69,100 | 225億7920万 | -1.7% |
| 02/13 | （IR情報）15:31 株主優待品の内容決定に関するお知らせ |
| 02/13 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,299 | 1,302 | 1,288 | 1,301 | +0.62% | 18,800 | 231億3034万 | +0.7% |
| 02/12 | 1,298 | 1,299 | 1,292 | 1,293 | +0.31% | 13,300 | 229億8811万 | +0.15% |
| 02/10 | 1,299 | 1,299 | 1,288 | 1,289 | +0.23% | 11,500 | 229億1700万 | -0.08% |
| 02/09 | 1,300 | 1,301 | 1,285 | 1,286 | -0.77% | 31,500 | 228億6366万 | -0.31% |
| 02/06 | 1,295 | 1,300 | 1,289 | 1,296 | +0.08% | 5,800 | 230億4145万 | +0.54% |
| 02/05 | 1,291 | 1,299 | 1,291 | 1,295 | -0.08% | 14,200 | 230億2367万 | +0.62% |
| 02/04 | 1,288 | 1,302 | 1,286 | 1,296 | +0.62% | 13,200 | 230億4145万 | +0.78% |
| 02/03 | 1,303 | 1,303 | 1,288 | 1,288 | -0.69% | 13,300 | 228億9922万 | +0.23% |
| 02/02 | 1,301 | 1,308 | 1,296 | 1,297 | -0.31% | 16,600 | 230億5923万 | +1.01% |
| 01/30 | 1,292 | 1,303 | 1,292 | 1,301 | +0.46% | 25,200 | 231億3034万 | +1.4% |
| 01/29 | 1,300 | 1,300 | 1,285 | 1,295 | +0.31% | 13,000 | 230億2367万 | +1.09% |
| 01/28 | 1,292 | 1,296 | 1,282 | 1,291 | -0.23% | 17,600 | 229億5255万 | +0.86% |
| 01/27 | 1,302 | 1,302 | 1,293 | 1,294 | -0.54% | 9,400 | 230億589万 | +1.09% |
| 01/26 | 1,300 | 1,302 | 1,281 | 1,301 | +0.23% | 30,300 | 231億3034万 | +1.72% |
| 01/23 | 1,304 | 1,307 | 1,297 | 1,298 | +0.31% | 15,700 | 230億7701万 | +1.56% |
| 01/22 | 1,313 | 1,313 | 1,288 | 1,294 | -0.23% | 10,600 | 230億589万 | +1.33% |
| 01/21 | 1,304 | 1,304 | 1,285 | 1,297 | -0.69% | 20,300 | 230億5923万 | +1.65% |
| 01/20 | 1,320 | 1,323 | 1,303 | 1,306 | +0.23% | 36,100 | 232億1924万 | +2.43% |
| 01/19 | 1,291 | 1,303 | 1,288 | 1,303 | +1.16% | 41,900 | 231億6590万 | +2.36% |
| 01/16 | 1,280 | 1,291 | 1,280 | 1,288 | +0.16% | 17,100 | 228億9922万 | +1.26% |
| 01/15 | 1,271 | 1,290 | 1,271 | 1,286 | +0.7% | 37,600 | 228億6366万 | +1.1% |
| 01/14 | 1,268 | 1,279 | 1,267 | 1,277 | +0.71% | 21,200 | 227億365万 | +0.39% |
| 01/13 | 1,286 | 1,291 | 1,267 | 1,268 | -1.17% | 28,300 | 225億4364万 | -0.39% |
| 01/09 | 1,282 | 1,288 | 1,281 | 1,283 | +0.63% | 39,700 | 228億1032万 | +0.71% |
| 01/08 | （IR情報）15:30 取締役人事に関するお知らせ |
| 01/08 | 1,278 | 1,281 | 1,272 | 1,275 | -0.23% | 12,100 | 226億6809万 | +0.08% |
| 01/07 | 1,270 | 1,282 | 1,267 | 1,278 | +0.63% | 21,100 | 227億2143万 | +0.24% |
| 01/06 | 1,280 | 1,283 | 1,266 | 1,270 | -0.94% | 32,900 | 225億7920万 | -0.47% |
| 01/05 | 1,264 | 1,284 | 1,264 | 1,282 | +1.67% | 54,500 | 227億9254万 | +0.47% |
| 2025 |
| 12/30 | 1,264 | 1,269 | 1,257 | 1,261 | +0.24% | 43,000 | 224億1919万 | -1.18% |
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。
