| 2026 |
| 03/09 | 2,872 | 2,926 | 2,848 | 2,918 | -3.06% | 38,400 | 1027億5737万 | -4.83% |
| 03/06 | 3,015 | 3,035 | 2,957 | 3,010 | -1.95% | 33,000 | 1059億9715万 | -1.76% |
| 03/05 | 3,000 | 3,120 | 3,000 | 3,070 | +2.71% | 31,100 | 1081億1005万 | +0.2% |
| 03/04 | 3,065 | 3,085 | 2,945 | 2,989 | -4.04% | 55,400 | 1052億5763万 | -2.38% |
| 03/03 | 3,100 | 3,130 | 3,055 | 3,115 | +0.97% | 56,000 | 1096億9472万 | +1.7% |
| 03/02 | 3,120 | 3,120 | 3,055 | 3,085 | -2.22% | 33,200 | 1086億3827万 | +0.82% |
| 02/27 | 3,135 | 3,160 | 3,125 | 3,155 | +1.28% | 22,900 | 1111億332万 | +3.21% |
| 02/26 | 3,150 | 3,155 | 3,105 | 3,115 | +0.48% | 16,400 | 1096億9472万 | +2.1% |
| 02/25 | （IR情報）13:00 コクーンシティ（さいたま新都心）エリア初「ニューバランス」や国内初コンセプト「プーマ」など人気海外スポーツブランドが集結する新ゾーンが誕生 |
| 02/25 | 3,105 | 3,145 | 3,100 | 3,100 | -1.74% | 28,400 | 1091億6650万 | +1.77% |
| 02/24 | 3,120 | 3,170 | 3,065 | 3,155 | +1.94% | 22,800 | 1111億332万 | +3.75% |
| 02/20 | 3,125 | 3,125 | 3,065 | 3,095 | -0.96% | 31,900 | 1089億9042万 | +1.98% |
| 02/19 | 3,125 | 3,140 | 3,105 | 3,125 | 0% | 24,700 | 1100億4687万 | +3.14% |
| 02/18 | 3,150 | 3,175 | 3,115 | 3,125 | -1.26% | 30,600 | 1100億4687万 | +3.34% |
| 02/17 | 3,115 | 3,240 | 3,100 | 3,165 | +0.48% | 42,000 | 1114億5547万 | +4.98% |
| 02/16 | 3,065 | 3,170 | 3,020 | 3,150 | +4.13% | 69,700 | 1109億2725万 | +4.93% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,160 | 3,160 | 3,015 | 3,025 | -3.82% | 56,100 | 1065億2537万 | +1.17% |
| 02/12 | 3,105 | 3,160 | 3,090 | 3,145 | +1.29% | 31,800 | 1107億5117万 | +5.43% |
| 02/10 | 3,065 | 3,135 | 3,050 | 3,105 | +1.14% | 37,700 | 1093億4257万 | +4.51% |
| 02/09 | 3,095 | 3,115 | 3,070 | 3,070 | +1.32% | 31,300 | 1081億1005万 | +3.68% |
| 02/06 | 3,010 | 3,045 | 2,996 | 3,030 | -0.16% | 21,000 | 1067億145万 | +2.57% |
| 02/05 | 3,035 | 3,060 | 3,025 | 3,035 | +1.68% | 27,200 | 1068億7752万 | +2.92% |
| 02/04 | 2,977 | 3,010 | 2,975 | 2,985 | -0.5% | 21,200 | 1051億1677万 | +1.19% |
| 02/03 | 2,980 | 3,020 | 2,950 | 3,000 | +1.83% | 28,600 | 1056億4500万 | +1.69% |
| 02/02 | 2,968 | 3,000 | 2,921 | 2,946 | +0.41% | 39,300 | 1037億4339万 | -0.1% |
| 01/30 | 2,884 | 2,936 | 2,884 | 2,934 | +1.77% | 22,800 | 1033億2081万 | -0.58% |
| 01/29 | 2,982 | 2,992 | 2,879 | 2,883 | -3.58% | 56,400 | 1015億2484万 | -2.27% |
| 01/28 | 2,996 | 3,015 | 2,985 | 2,990 | -1.32% | 32,800 | 1052億9285万 | +1.36% |
| 01/27 | 2,982 | 3,045 | 2,963 | 3,030 | +0.66% | 28,600 | 1067億145万 | +2.71% |
| 01/26 | 3,030 | 3,035 | 2,980 | 3,010 | -1.31% | 36,100 | 1059億9715万 | +2.1% |
| 01/23 | 2,991 | 3,100 | 2,990 | 3,050 | +1.97% | 56,700 | 1074億575万 | +3.46% |
| 01/22 | 3,000 | 3,040 | 2,987 | 2,991 | -0.63% | 26,300 | 1053億2806万 | +1.46% |
| 01/21 | 2,965 | 3,020 | 2,950 | 3,010 | +0.77% | 19,800 | 1059億9715万 | +2.03% |
| 01/20 | 2,993 | 2,993 | 2,960 | 2,987 | -0.2% | 30,200 | 1051億8720万 | +1.32% |
| 01/19 | 3,040 | 3,040 | 2,982 | 2,993 | -0.4% | 32,000 | 1053億9849万 | +1.49% |
| 01/16 | 2,951 | 3,005 | 2,942 | 3,005 | +1.45% | 30,200 | 1058億2107万 | +1.9% |
| 01/15 | 2,962 | 2,970 | 2,947 | 2,962 | 0% | 23,900 | 1043億683万 | +0.47% |
| 01/14 | 2,905 | 2,976 | 2,905 | 2,962 | +2.1% | 30,000 | 1043億683万 | +0.47% |
| 01/13 | （IR情報）13:00 (仮称)さいたま市大宮区天沼町2丁目計画 新築工事に着手 ～さいたま新都心エリアで総戸数111戸の賃貸マンションを開発～ |
| 01/13 | 2,904 | 2,937 | 2,878 | 2,901 | +1.33% | 34,100 | 1021億5871万 | -1.59% |
| 01/09 | 2,858 | 2,878 | 2,848 | 2,863 | +0.88% | 20,000 | 1008億2054万 | -2.95% |
| 01/08 | 2,848 | 2,871 | 2,838 | 2,838 | -0.67% | 23,400 | 999億4017万 | -3.99% |
| 01/07 | 2,821 | 2,891 | 2,820 | 2,857 | +0.6% | 36,700 | 1006億925万 | -3.74% |
| 01/06 | 2,870 | 2,870 | 2,818 | 2,840 | -0.39% | 40,300 | 1000億1060万 | -4.7% |
| 01/05 | 2,887 | 2,901 | 2,830 | 2,851 | -1.25% | 60,800 | 1003億9796万 | -4.65% |
| 2025 |
| 12/30 | 2,948 | 2,949 | 2,881 | 2,887 | -1.2% | 41,200 | 1016億6570万 | -3.64% |
| 12/29 | 2,985 | 2,996 | 2,893 | 2,922 | -4.2% | 178,500 | 1028億9823万 | -2.54% |
| 12/26 | 3,025 | 3,075 | 3,015 | 3,050 | +1.67% | 432,000 | 1074億575万 | +1.8% |
| 12/25 | 2,995 | 3,010 | 2,966 | 3,000 | +0.94% | 238,700 | 1056億4500万 | +0.47% |
| 12/24 | 2,979 | 3,005 | 2,972 | 2,972 | -0.23% | 117,600 | 1046億5898万 | -0.2% |
| 12/23 | 2,918 | 2,988 | 2,916 | 2,979 | +2.48% | 114,300 | 1049億548万 | +0.24% |
| 12/22 | 2,960 | 2,969 | 2,902 | 2,907 | +0.38% | 139,700 | 1023億7000万 | -2.32% |
| 12/19 | 2,987 | 2,999 | 2,896 | 2,896 | -2.85% | 146,100 | 1019億8264万 | -2.49% |
| 12/18 | 2,980 | 2,999 | 2,951 | 2,981 | -0.17% | 54,600 | 1049億7591万 | +0.57% |
| 12/17 | 3,025 | 3,025 | 2,979 | 2,986 | -0.96% | 33,400 | 1051億5199万 | +1.08% |
| 12/16 | 3,035 | 3,050 | 3,005 | 3,015 | -0.99% | 52,300 | 1061億7322万 | +2.48% |
| 12/15 | 3,035 | 3,060 | 3,025 | 3,045 | +0.5% | 54,700 | 1072億2967万 | +3.92% |
| 12/12 | 3,025 | 3,045 | 3,010 | 3,030 | +1.75% | 42,600 | 1067億145万 | +3.95% |
| 12/11 | 3,025 | 3,035 | 2,975 | 2,978 | -0.73% | 41,000 | 1048億7027万 | +2.69% |
| 12/10 | 3,010 | 3,030 | 2,989 | 3,000 | +0.44% | 32,200 | 1056億4500万 | +3.95% |
| 12/09 | 2,992 | 3,015 | 2,980 | 2,987 | -0.3% | 21,200 | 1051億8720万 | +4% |
| 12/08 | 2,966 | 3,000 | 2,950 | 2,996 | +1.73% | 33,400 | 1055億414万 | +4.79% |
| 12/05 | 2,948 | 2,973 | 2,940 | 2,945 | -1.34% | 22,600 | 1037億817万 | +3.51% |
| 12/04 | （IR情報）16:00 『トルバプタンOD錠3.75mg「TE」』薬価基準収載及び新発売に関するお知らせ |
| 12/04 | 2,944 | 3,010 | 2,938 | 2,985 | +1.81% | 29,600 | 1051億1677万 | +5.37% |
| 12/03 | 3,025 | 3,030 | 2,932 | 2,932 | -3.07% | 41,800 | 1032億5038万 | +3.86% |
| 12/02 | 3,115 | 3,130 | 3,015 | 3,025 | -3.35% | 29,300 | 1065億2537万 | +7.42% |
| 12/01 | 3,140 | 3,165 | 3,105 | 3,130 | -0.63% | 47,200 | 1102億2295万 | +11.63% |
| 11/28 | 3,150 | 3,215 | 3,115 | 3,150 | +1.45% | 65,800 | 1109億2725万 | +12.98% |
| 11/27 | 3,050 | 3,120 | 3,040 | 3,105 | +3.57% | 80,200 | 1093億4257万 | +12.05% |
| 11/26 | 2,984 | 3,035 | 2,977 | 2,998 | +1.97% | 62,700 | 1055億7457万 | +8.86% |
| 11/25 | 2,920 | 3,000 | 2,899 | 2,940 | +2.44% | 50,200 | 1035億3210万 | +7.22% |
| 11/21 | 2,795 | 2,870 | 2,795 | 2,870 | +2.65% | 29,300 | 1010億6705万 | +5.09% |
| 11/20 | 2,840 | 2,842 | 2,781 | 2,796 | 0% | 26,400 | 984億6114万 | +2.68% |
| 11/19 | 2,841 | 2,892 | 2,796 | 2,796 | -1.55% | 44,900 | 984億6114万 | +2.83% |
| 11/18 | 3,040 | 3,060 | 2,840 | 2,840 | -7.19% | 88,900 | 1000億1060万 | +4.68% |
| 11/17 | 2,804 | 3,065 | 2,795 | 3,060 | +11.11% | 94,500 | 1077億5790万 | +13.08% |
| 11/14 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 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 | 2,775 | 2,781 | 2,748 | 2,754 | -0.51% | 27,000 | 969億8211万 | +2.23% |
| 11/13 | 2,748 | 2,773 | 2,748 | 2,768 | +1.5% | 14,900 | 974億7512万 | +2.82% |
| 11/12 | 2,716 | 2,766 | 2,702 | 2,727 | +1.45% | 19,500 | 960億3130万 | +1.3% |
| 11/11 | 2,722 | 2,722 | 2,664 | 2,688 | -0.7% | 16,500 | 946億5792万 | -0.22% |
| 11/10 | 2,681 | 2,707 | 2,677 | 2,707 | +1.81% | 12,800 | 953億2700万 | +0.41% |
| 11/07 | 2,640 | 2,659 | 2,620 | 2,659 | -0.04% | 24,300 | 936億3668万 | -1.37% |
| 11/06 | 2,651 | 2,678 | 2,639 | 2,660 | +1.14% | 19,800 | 936億7190万 | -1.44% |
| 11/05 | 2,617 | 2,644 | 2,583 | 2,630 | -0.75% | 37,000 | 926億1545万 | -2.77% |
| 11/04 | 2,660 | 2,682 | 2,631 | 2,650 | -0.38% | 49,700 | 933億1975万 | -2.32% |
| 10/31 | 2,650 | 2,671 | 2,622 | 2,660 | +0.49% | 36,800 | 936億7190万 | -2.28% |
| 10/30 | 2,669 | 2,681 | 2,644 | 2,647 | -0.3% | 33,500 | 932億1410万 | -3.04% |
| 10/29 | 2,721 | 2,734 | 2,651 | 2,655 | -2.39% | 39,700 | 934億9582万 | -3.03% |
| 10/28 | 2,775 | 2,776 | 2,716 | 2,720 | -1.98% | 43,300 | 957億8480万 | -0.98% |
| 10/27 | 2,760 | 2,792 | 2,757 | 2,775 | +2.36% | 21,900 | 977億2162万 | +0.76% |
| 10/24 | 2,736 | 2,736 | 2,706 | 2,711 | -0.91% | 9,600 | 954億6786万 | -1.6% |
| 10/23 | 2,715 | 2,750 | 2,706 | 2,736 | +0.74% | 17,500 | 963億4824万 | -0.83% |
| 10/22 | 2,686 | 2,721 | 2,686 | 2,716 | +0.82% | 11,000 | 956億4394万 | -1.7% |
| 10/21 | （IR情報）13:00 コクーンシティ（さいたま新都心）「コクーンシティクリスマス」11/1（土）スタート 45万球の光が輝くイルミネーション開催!高さ10ｍ超のツリーも見所 |
| 10/21 | 2,705 | 2,742 | 2,686 | 2,694 | -0.3% | 25,500 | 948億6921万 | -2.67% |
| 10/20 | 2,672 | 2,705 | 2,651 | 2,702 | +2% | 15,200 | 951億5093万 | -2.63% |
| 10/17 | 2,674 | 2,677 | 2,649 | 2,649 | -1.05% | 17,500 | 932億8453万 | -4.78% |
| 10/16 | 2,693 | 2,700 | 2,669 | 2,677 | -0.59% | 18,000 | 942億7055万 | -4.08% |
| 10/15 | 2,670 | 2,709 | 2,660 | 2,693 | +1.81% | 14,900 | 948億3399万 | -3.79% |
| 10/14 | 2,626 | 2,687 | 2,610 | 2,645 | -1.16% | 40,100 | 931億4367万 | -5.67% |
| 10/10 | 2,699 | 2,707 | 2,670 | 2,676 | -2.55% | 41,700 | 942億3534万 | -4.73% |
| 10/09 | 2,701 | 2,746 | 2,691 | 2,746 | +0.96% | 39,800 | 967億39万 | -2.38% |
| 10/08 | 2,745 | 2,772 | 2,717 | 2,720 | -1.52% | 58,600 | 957億8480万 | -3.27% |
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。
