| 2026 |
| 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% |
| 11/20 | 1,775 | 1,775 | 1,736 | 1,741 | +0.12% | 102,900 | 343億6540万 | +1.28% |
| 11/19 | 1,795 | 1,810 | 1,733 | 1,739 | -3.12% | 101,500 | 343億2592万 | +1.76% |
| 11/18 | 1,781 | 1,813 | 1,754 | 1,795 | -0.66% | 123,600 | 354億3130万 | +5.65% |
| 11/17 | 1,840 | 1,859 | 1,804 | 1,807 | -2.17% | 123,400 | 356億6817万 | +6.99% |
| 11/14 | 1,840 | 1,868 | 1,831 | 1,847 | -1.76% | 124,100 | 364億5772万 | +10.01% |
| 11/13 | 1,880 | 1,883 | 1,848 | 1,880 | -0.16% | 105,200 | 371億910万 | +12.91% |
| 11/12 | 1,810 | 1,892 | 1,802 | 1,883 | +5.49% | 165,400 | 371億6832万 | +14.05% |
| 11/11 | 1,785 | 1,790 | 1,740 | 1,785 | +2% | 90,700 | 352億3391万 | +9.04% |
| 11/10 | （IR情報）17:00 社外取締役の辞任に関するお知らせ |
| 11/10 | 1,785 | 1,788 | 1,734 | 1,750 | -1.19% | 118,600 | 345億4305万 | +7.83% |
| 11/07 | （IR情報）16:00 2025年12月期第3四半期決算補足説明資料 |
| 11/07 | （IR情報）11:30 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/07 | 1,640 | 1,800 | 1,623 | 1,771 | +7.33% | 200,900 | 349億5757万 | +10.07% |
| 11/06 | 1,660 | 1,666 | 1,634 | 1,650 | 0% | 61,400 | 325億6916万 | +3.45% |
| 11/05 | 1,680 | 1,684 | 1,615 | 1,650 | -2.94% | 110,400 | 325億6916万 | +3.97% |
| 11/04 | 1,700 | 1,711 | 1,673 | 1,700 | -0.99% | 72,900 | 335億5610万 | +7.66% |
| 10/31 | 1,770 | 1,781 | 1,707 | 1,717 | -2.5% | 101,300 | 338億9167万 | +9.29% |
| 10/30 | 1,730 | 1,781 | 1,716 | 1,761 | +0.57% | 135,300 | 347億6018万 | +12.81% |
| 10/29 | 1,840 | 1,840 | 1,733 | 1,751 | -5.71% | 217,600 | 345億6279万 | +13.04% |
| 10/28 | 1,879 | 1,892 | 1,817 | 1,857 | -0.75% | 252,200 | 366億5511万 | +20.82% |
| 10/27 | 1,920 | 1,942 | 1,791 | 1,871 | +12.58% | 538,000 | 369億3145万 | +23.09% |
| 10/24 | 1,628 | 1,668 | 1,603 | 1,662 | +3.62% | 86,100 | 328億603万 | +10.58% |
| 10/23 | 1,603 | 1,635 | 1,592 | 1,604 | -0.74% | 76,100 | 316億6117万 | +7.51% |
| 10/22 | 1,611 | 1,616 | 1,590 | 1,616 | +2.34% | 88,900 | 318億9804万 | +8.82% |
| 10/21 | 1,617 | 1,617 | 1,565 | 1,579 | +0.13% | 123,900 | 311億6770万 | +6.98% |
| 10/20 | 1,552 | 1,577 | 1,540 | 1,577 | +6.77% | 78,000 | 311億2822万 | +7.35% |
| 10/17 | 1,520 | 1,520 | 1,477 | 1,477 | -1.86% | 24,400 | 291億5433万 | +0.96% |
| 10/16 | 1,510 | 1,527 | 1,502 | 1,505 | +0.13% | 25,200 | 297億702万 | +3.08% |
| 10/15 | 1,500 | 1,517 | 1,495 | 1,503 | +1.42% | 28,800 | 296億6754万 | +3.23% |
| 10/14 | 1,510 | 1,524 | 1,471 | 1,482 | -3.7% | 57,900 | 292億5303万 | +2.14% |
| 10/10 | 1,542 | 1,550 | 1,487 | 1,539 | -0.45% | 78,500 | 303億7814万 | +6.36% |
| 10/09 | 1,510 | 1,552 | 1,510 | 1,546 | +2.45% | 67,900 | 305億1632万 | +7.36% |
| 10/08 | 1,536 | 1,537 | 1,509 | 1,509 | -1.44% | 47,100 | 297億8598万 | +5.38% |
| 10/07 | 1,520 | 1,531 | 1,488 | 1,531 | +0.46% | 63,900 | 302億2023万 | +7.29% |
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。
