| 2026 |
| 04/21 | 1,770 | 1,777 | 1,753 | 1,770 | 0% | 34,700 | 349億3783万 | +1.09% |
| 04/20 | 1,756 | 1,772 | 1,739 | 1,770 | +0.45% | 49,500 | 349億3783万 | +0.91% |
| 04/17 | 1,750 | 1,770 | 1,748 | 1,762 | +1.21% | 37,800 | 347億7992万 | +0.28% |
| 04/17 | （空売り報告）Nomura International plc 100,899株（0.51%）再IN |
| 04/16 | 1,780 | 1,790 | 1,739 | 1,741 | -0.46% | 42,100 | 343億6540万 | -1.08% |
| 04/15 | 1,750 | 1,773 | 1,737 | 1,749 | +1.75% | 53,400 | 345億2331万 | -1.02% |
| 04/14 | 1,709 | 1,738 | 1,709 | 1,719 | +1.54% | 44,700 | 339億3114万 | -2.99% |
| 04/13 | 1,692 | 1,714 | 1,672 | 1,693 | -1.8% | 88,400 | 334億1793万 | -4.73% |
| 04/10 | 1,756 | 1,756 | 1,712 | 1,724 | -2.49% | 81,000 | 340億2984万 | -3.36% |
| 04/09 | 1,822 | 1,822 | 1,764 | 1,768 | -2.96% | 47,400 | 348億9835万 | -1.17% |
| 04/08 | 1,770 | 1,824 | 1,770 | 1,822 | +4.35% | 74,100 | 359億6425万 | +1.79% |
| 04/07 | 1,741 | 1,762 | 1,731 | 1,746 | +2.65% | 57,000 | 344億6409万 | -2.51% |
| 04/06 | 1,670 | 1,704 | 1,670 | 1,701 | +1.67% | 62,300 | 335億7584万 | -5.39% |
| 04/03 | 1,659 | 1,684 | 1,651 | 1,673 | -0.77% | 78,600 | 330億2315万 | -7.52% |
| 04/02 | 1,712 | 1,722 | 1,678 | 1,686 | -2.71% | 51,000 | 332億7976万 | -7.36% |
| 04/01 | 1,714 | 1,733 | 1,709 | 1,733 | +4.78% | 44,100 | 342億749万 | -5.25% |
| 03/31 | （IR情報）16:30 支配株主等に関する事項について |
| 03/31 | 1,662 | 1,697 | 1,650 | 1,654 | -1.02% | 73,000 | 326億4812万 | -9.81% |
| 03/30 | 1,689 | 1,689 | 1,656 | 1,671 | -5.54% | 136,400 | 329億8368万 | -9.72% |
| 03/27 | 1,764 | 1,772 | 1,739 | 1,769 | +0.23% | 56,800 | 349億1809万 | -5.25% |
| 03/26 | 1,809 | 1,809 | 1,741 | 1,765 | -1.94% | 65,100 | 348億3913万 | -6.07% |
| 03/25 | 1,800 | 1,815 | 1,787 | 1,800 | +1.07% | 105,800 | 355億2999万 | -4.66% |
| 03/24 | 1,795 | 1,795 | 1,762 | 1,781 | +2.89% | 46,800 | 351億5495万 | -6.11% |
| 03/23 | 1,764 | 1,764 | 1,729 | 1,731 | -4.05% | 92,900 | 341億6801万 | -9.18% |
| 03/19 | （IR情報）12:00 中期経営計画の策定に関するお知らせ |
| 03/19 | 1,863 | 1,876 | 1,804 | 1,804 | -4.65% | 66,400 | 356億895万 | -5.99% |
| 03/18 | 1,873 | 1,892 | 1,863 | 1,892 | +2.27% | 32,500 | 373億4597万 | -1.97% |
| 03/17 | 1,870 | 1,880 | 1,843 | 1,850 | -0.11% | 45,300 | 365億1694万 | -4.29% |
| 03/16 | 1,861 | 1,875 | 1,847 | 1,852 | +0.49% | 39,100 | 365億5642万 | -4.34% |
| 03/13 | 1,812 | 1,857 | 1,812 | 1,843 | +0.05% | 45,700 | 363億7877万 | -5% |
| 03/12 | 1,880 | 1,880 | 1,836 | 1,842 | -2.85% | 50,300 | 363億5903万 | -5.25% |
| 03/11 | 1,919 | 1,919 | 1,895 | 1,896 | +0.16% | 40,400 | 374億2493万 | -2.72% |
| 03/10 | 1,874 | 1,914 | 1,846 | 1,893 | +3.22% | 67,000 | 373億6571万 | -2.92% |
| 03/09 | 1,763 | 1,836 | 1,763 | 1,834 | -1.77% | 90,100 | 362億112万 | -6.05% |
| 03/06 | 1,818 | 1,877 | 1,818 | 1,867 | +0.48% | 45,900 | 368億5250万 | -4.65% |
| 03/05 | 1,852 | 1,874 | 1,835 | 1,858 | +4.09% | 48,100 | 366億7485万 | -5.2% |
| 03/04 | 1,825 | 1,827 | 1,750 | 1,785 | -3.2% | 152,900 | 352億3391万 | -9.16% |
| 03/03 | 1,905 | 1,905 | 1,844 | 1,844 | -3.96% | 84,600 | 363億9850万 | -6.54% |
| 03/02 | 1,960 | 1,960 | 1,910 | 1,920 | -3.71% | 71,200 | 378億9866万 | -3.08% |
| 02/27 | 1,968 | 1,998 | 1,948 | 1,994 | +2.89% | 77,700 | 393億5934万 | +0.3% |
| 02/26 | 1,940 | 1,963 | 1,931 | 1,938 | +1.25% | 88,000 | 382億5396万 | -2.71% |
| 02/25 | 1,859 | 1,918 | 1,859 | 1,914 | +3.07% | 122,500 | 377億8023万 | -4.25% |
| 02/24 | 1,987 | 1,987 | 1,823 | 1,857 | -11.02% | 335,200 | 366億5511万 | -7.47% |
| 02/20 | 2,040 | 2,104 | 2,040 | 2,087 | +1.46% | 123,400 | 411億9505万 | +3.42% |
| 02/19 | 2,075 | 2,076 | 2,035 | 2,057 | -0.24% | 64,100 | 406億289万 | +1.73% |
| 02/18 | 2,013 | 2,095 | 2,003 | 2,062 | +2.95% | 100,100 | 407億158万 | +1.98% |
| 02/17 | 2,012 | 2,028 | 1,960 | 2,003 | -1.18% | 133,100 | 395億3699万 | -1.09% |
| 02/16 | 1,955 | 2,030 | 1,920 | 2,027 | +1.1% | 228,500 | 400億1072万 | +0.05% |
| 02/13 | （IR情報）16:00 2025年12月期決算補足説明資料 |
| 02/13 | （IR情報）11:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 2,028 | 2,041 | 1,955 | 2,005 | -2.34% | 185,000 | 395億7647万 | -1.13% |
| 02/12 | 2,122 | 2,124 | 2,041 | 2,053 | -0.92% | 141,500 | 405億2393万 | +1.08% |
| 02/10 | 1,979 | 2,092 | 1,973 | 2,072 | +5.23% | 154,600 | 408億9897万 | +2.07% |
| 02/09 | 2,005 | 2,005 | 1,950 | 1,969 | +2.23% | 179,500 | 388億6587万 | -2.91% |
| 02/06 | 1,961 | 1,961 | 1,900 | 1,926 | -1.93% | 96,500 | 380億1709万 | -5.22% |
| 02/05 | 1,917 | 1,974 | 1,917 | 1,964 | +1.97% | 67,600 | 387億6717万 | -3.73% |
| 02/04 | 1,955 | 1,955 | 1,912 | 1,926 | -1.98% | 87,000 | 380億1709万 | -5.87% |
| 02/03 | 1,939 | 1,982 | 1,926 | 1,965 | +1.81% | 84,900 | 387億8691万 | -4.24% |
| 02/02 | 1,950 | 2,005 | 1,930 | 1,930 | -1.13% | 96,800 | 380億9605万 | -6.13% |
| 01/30 | 1,968 | 1,981 | 1,944 | 1,952 | -0.81% | 69,300 | 385億3030万 | -5.38% |
| 01/29 | 1,930 | 1,987 | 1,919 | 1,968 | +1.97% | 105,800 | 388億4613万 | -4.79% |
| 01/28 | 1,961 | 1,961 | 1,908 | 1,930 | -2.62% | 135,700 | 380億9605万 | -6.72% |
| 01/27 | 1,970 | 1,991 | 1,950 | 1,982 | +0.05% | 65,400 | 391億2247万 | -4.2% |
| 01/26 | 2,030 | 2,030 | 1,965 | 1,981 | -3.27% | 178,000 | 391億273万 | -4.16% |
| 01/23 | 2,085 | 2,090 | 2,041 | 2,048 | -1.92% | 156,400 | 404億2524万 | -0.87% |
| 01/22 | 2,099 | 2,110 | 2,070 | 2,088 | -0.43% | 91,100 | 412億1479万 | +1.16% |
| 01/21 | 2,057 | 2,114 | 2,047 | 2,097 | -0.47% | 95,800 | 413億9244万 | +1.8% |
| 01/20 | 2,121 | 2,134 | 2,092 | 2,107 | -0.43% | 61,600 | 415億8983万 | +2.53% |
| 01/19 | 2,146 | 2,147 | 2,102 | 2,116 | -1.4% | 73,300 | 417億6748万 | +3.22% |
| 01/16 | 2,170 | 2,200 | 2,119 | 2,146 | -1.11% | 107,200 | 423億5965万 | +4.84% |
| 01/15 | 2,076 | 2,184 | 2,066 | 2,170 | +4.58% | 182,100 | 428億3338万 | +6.32% |
| 01/14 | 2,125 | 2,140 | 2,056 | 2,075 | -2.03% | 118,600 | 409億5819万 | +2.17% |
| 01/13 | 2,100 | 2,118 | 2,057 | 2,118 | +3.52% | 123,000 | 418億696万 | +4.7% |
| 01/09 | 2,080 | 2,095 | 2,042 | 2,046 | -1.06% | 70,000 | 403億8576万 | +1.49% |
| 01/08 | 2,059 | 2,110 | 2,059 | 2,068 | 0% | 85,500 | 408億2002万 | +2.83% |
| 01/07 | 2,023 | 2,078 | 2,014 | 2,068 | +2.02% | 75,700 | 408億2002万 | +3.14% |
| 01/06 | 2,031 | 2,062 | 2,025 | 2,027 | -0.78% | 93,900 | 400億1072万 | +1.4% |
| 01/05 | 2,045 | 2,062 | 2,013 | 2,043 | -0.58% | 98,800 | 403億2654万 | +2.51% |
| 2025 |
| 12/30 | 2,150 | 2,150 | 2,054 | 2,055 | -4.06% | 157,500 | 405億6341万 | +3.47% |
| 12/29 | 2,099 | 2,144 | 2,075 | 2,142 | +2.39% | 88,700 | 422億8069万 | +8.4% |
| 12/26 | 2,083 | 2,120 | 2,075 | 2,092 | +0.58% | 88,700 | 412億9375万 | +6.52% |
| 12/25 | 2,069 | 2,088 | 2,042 | 2,080 | +0.73% | 60,600 | 410億5688万 | +6.67% |
| 12/24 | 2,115 | 2,115 | 2,062 | 2,065 | -1.85% | 99,700 | 407億6080万 | +6.66% |
| 12/23 | 2,046 | 2,119 | 2,041 | 2,104 | +2.28% | 131,900 | 415億3062万 | +9.3% |
| 12/22 | 2,101 | 2,122 | 2,049 | 2,057 | +2.34% | 130,700 | 406億289万 | +7.53% |
| 12/19 | 1,945 | 2,027 | 1,945 | 2,010 | +3.34% | 79,500 | 396億7516万 | +5.51% |
| 12/18 | 1,941 | 1,958 | 1,927 | 1,945 | +0.57% | 74,300 | 383億9213万 | +2.37% |
| 12/17 | 1,952 | 1,964 | 1,916 | 1,934 | -0.41% | 54,200 | 381億7500万 | +1.95% |
| 12/16 | 2,013 | 2,013 | 1,941 | 1,942 | -3.43% | 79,800 | 383億3292万 | +2.7% |
| 12/15 | 1,995 | 2,034 | 1,976 | 2,011 | +1.11% | 46,600 | 396億9490万 | +6.74% |
| 12/12 | 1,976 | 2,003 | 1,969 | 1,989 | +1.02% | 70,600 | 392億6064万 | +6.14% |
| 12/11 | 1,978 | 2,009 | 1,969 | 1,969 | -0.46% | 94,100 | 388億6587万 | +5.86% |
| 12/10 | 2,040 | 2,073 | 1,950 | 1,978 | -2.66% | 165,100 | 390億4352万 | +7.03% |
| 12/09 | 2,020 | 2,050 | 2,003 | 2,032 | +1.65% | 166,400 | 401億942万 | +10.68% |
| 12/08 | （IR情報）11:30 2025年12月業績予想(上方)および期末配当予想(増配)の修正に関するお知らせ |
| 12/08 | 1,923 | 2,013 | 1,885 | 1,999 | +3.84% | 295,400 | 394億5803万 | +9.59% |
| 12/05 | 1,868 | 1,932 | 1,860 | 1,925 | +2.01% | 94,000 | 379億9735万 | +6.12% |
| 12/04 | 1,912 | 1,938 | 1,860 | 1,887 | -2.18% | 218,300 | 372億4728万 | +4.43% |
| 12/03 | 1,932 | 1,959 | 1,900 | 1,929 | -0.16% | 152,300 | 380億7631万 | +6.81% |
| 12/02 | 1,922 | 1,939 | 1,904 | 1,932 | +0.68% | 83,500 | 381億3553万 | +7.1% |
| 12/01 | 1,908 | 1,929 | 1,874 | 1,919 | +1% | 143,500 | 378億7892万 | +7.03% |
| 11/28 | 1,877 | 1,900 | 1,865 | 1,900 | +1.12% | 61,700 | 375億388万 | +6.74% |
| 11/27 | 1,877 | 1,885 | 1,848 | 1,879 | +0.48% | 61,800 | 370億8937万 | +6.22% |
| 11/26 | 1,837 | 1,876 | 1,824 | 1,870 | +2.92% | 87,900 | 369億1172万 | +6.43% |
| 11/25 | 1,840 | 1,849 | 1,809 | 1,817 | -0.44% | 60,200 | 358億6555万 | +4.13% |
| 11/21 | 1,720 | 1,828 | 1,713 | 1,825 | +4.82% | 101,100 | 360億2347万 | +5.37% |
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。
