| 2026 |
| 04/22 | 1,402 | 1,408 | 1,400 | 1,400 | -0.36% | 2,100 | 120億1886万 | -1.06% |
| 04/21 | 1,408 | 1,409 | 1,405 | 1,405 | -0.43% | 2,600 | 120億6178万 | -0.78% |
| 04/20 | 1,425 | 1,425 | 1,411 | 1,411 | -1.05% | 4,300 | 121億1329万 | -0.42% |
| 04/17 | 1,409 | 1,426 | 1,409 | 1,426 | +0.99% | 1,800 | 122億4206万 | +0.56% |
| 04/16 | 1,412 | 1,418 | 1,412 | 1,412 | +0.07% | 1,900 | 121億2187万 | -0.42% |
| 04/15 | 1,421 | 1,421 | 1,406 | 1,411 | 0% | 1,200 | 121億1329万 | -0.7% |
| 04/14 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/14 | 1,435 | 1,435 | 1,403 | 1,411 | -0.56% | 5,300 | 121億1329万 | -0.84% |
| 04/13 | 1,435 | 1,435 | 1,401 | 1,419 | 0% | 4,200 | 121億8197万 | -0.35% |
| 04/10 | 1,398 | 1,423 | 1,398 | 1,419 | +1% | 5,100 | 121億8197万 | -0.49% |
| 04/09 | 1,422 | 1,424 | 1,394 | 1,405 | -0.78% | 8,300 | 120億6178万 | -1.68% |
| 04/08 | 1,424 | 1,424 | 1,415 | 1,416 | +0.57% | 2,500 | 121億5621万 | -0.98% |
| 04/07 | 1,420 | 1,421 | 1,402 | 1,408 | -0.85% | 2,600 | 120億8753万 | -1.61% |
| 04/06 | 1,411 | 1,420 | 1,405 | 1,420 | +0.64% | 1,600 | 121億9055万 | -0.98% |
| 04/03 | 1,422 | 1,435 | 1,405 | 1,411 | -1.26% | 6,500 | 121億1329万 | -1.88% |
| 04/02 | 1,435 | 1,437 | 1,410 | 1,429 | +0.42% | 5,700 | 122億6782万 | -0.97% |
| 04/01 | 1,403 | 1,437 | 1,401 | 1,423 | +0.85% | 5,400 | 122億1631万 | -1.73% |
| 03/31 | 1,374 | 1,411 | 1,374 | 1,411 | +1.22% | 3,600 | 121億1329万 | -2.56% |
| 03/30 | 1,372 | 1,411 | 1,372 | 1,394 | -1.27% | 2,500 | 119億6735万 | -3.66% |
| 03/27 | 1,390 | 1,432 | 1,390 | 1,412 | +0.71% | 13,600 | 121億2187万 | -2.49% |
| 03/26 | （IR情報）16:00 「コーポレートガバナンス・コード各原則への取り組みについて」の一部改定に関するお知らせ |
| 03/26 | 1,429 | 1,429 | 1,396 | 1,402 | -2.71% | 10,600 | 120億3602万 | -3.18% |
| 03/25 | 1,430 | 1,441 | 1,413 | 1,441 | +1.84% | 5,800 | 123億7084万 | -0.48% |
| 03/24 | 1,401 | 1,416 | 1,385 | 1,415 | +2.54% | 17,000 | 121億4763万 | -2.28% |
| 03/23 | 1,406 | 1,414 | 1,380 | 1,380 | -3.5% | 10,000 | 118億4716万 | -4.63% |
| 03/19 | 1,437 | 1,470 | 1,430 | 1,430 | -2.05% | 5,200 | 122億7640万 | -1.17% |
| 03/18 | 1,459 | 1,492 | 1,457 | 1,460 | +1.53% | 8,400 | 125億3395万 | +1.11% |
| 03/17 | 1,428 | 1,438 | 1,424 | 1,438 | +0.7% | 2,000 | 123億4508万 | -0.14% |
| 03/16 | 1,450 | 1,450 | 1,415 | 1,428 | +0.56% | 4,700 | 122億5923万 | -0.63% |
| 03/13 | 1,431 | 1,434 | 1,417 | 1,420 | -1.87% | 3,500 | 121億9055万 | -0.98% |
| 03/12 | 1,469 | 1,469 | 1,435 | 1,447 | -1.5% | 3,000 | 124億2235万 | +0.98% |
| 03/11 | 1,474 | 1,477 | 1,462 | 1,469 | +0.41% | 4,100 | 126億1121万 | +2.8% |
| 03/10 | 1,443 | 1,473 | 1,432 | 1,463 | +1.74% | 5,300 | 125億5970万 | +2.74% |
| 03/09 | 1,421 | 1,439 | 1,390 | 1,438 | -2.9% | 30,200 | 123億4508万 | +1.27% |
| 03/06 | 1,475 | 1,514 | 1,468 | 1,481 | -0.67% | 5,500 | 127億1423万 | +4.59% |
| 03/05 | 1,440 | 1,513 | 1,440 | 1,491 | +4.93% | 18,000 | 128億8万 | +5.74% |
| 03/04 | 1,429 | 1,443 | 1,400 | 1,421 | -2.27% | 24,800 | 121億9914万 | +1.21% |
| 03/03 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 03/03 | 1,481 | 1,487 | 1,454 | 1,454 | -1.82% | 17,400 | 124億8244万 | +3.78% |
| 03/02 | 1,512 | 1,512 | 1,481 | 1,481 | -2.37% | 19,400 | 127億1423万 | +5.94% |
| 02/27 | 1,518 | 1,529 | 1,502 | 1,517 | -1.43% | 11,900 | 130億2329万 | +8.9% |
| 02/26 | 1,554 | 1,555 | 1,530 | 1,539 | 0% | 17,000 | 132億1216万 | +10.96% |
| 02/25 | 1,448 | 1,539 | 1,443 | 1,539 | +8.46% | 53,500 | 132億1216万 | +11.52% |
| 02/24 | 1,410 | 1,420 | 1,390 | 1,419 | +0.92% | 17,900 | 121億8197万 | +3.28% |
| 02/20 | 1,407 | 1,410 | 1,391 | 1,406 | -0.07% | 7,700 | 120億7036万 | +2.33% |
| 02/19 | 1,415 | 1,415 | 1,400 | 1,407 | 0% | 7,300 | 120億7895万 | +2.33% |
| 02/18 | 1,411 | 1,424 | 1,407 | 1,407 | -0.57% | 6,100 | 120億7895万 | +2.33% |
| 02/17 | 1,435 | 1,435 | 1,397 | 1,415 | -1.26% | 13,700 | 121億4763万 | +2.83% |
| 02/16 | 1,414 | 1,440 | 1,394 | 1,433 | +3.32% | 23,000 | 123億216万 | +4.22% |
| 02/13 | （IR情報）14:00 2025年12月期決算短信補足資料 |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,405 | 1,413 | 1,380 | 1,387 | +0.87% | 23,300 | 119億725万 | +0.95% |
| 02/12 | （IR情報）14:00 2025年12月期通期業績予想及び期末配当予想の修正(増配)に関するお知らせ |
| 02/12 | 1,359 | 1,430 | 1,354 | 1,375 | +1.18% | 52,800 | 118億423万 | +0.15% |
| 02/10 | 1,358 | 1,378 | 1,358 | 1,359 | +0.07% | 9,800 | 116億6687万 | -0.88% |
| 02/09 | 1,392 | 1,392 | 1,352 | 1,358 | -0.29% | 14,300 | 116億5829万 | -0.88% |
| 02/06 | 1,363 | 1,373 | 1,362 | 1,362 | -0.66% | 2,700 | 116億9263万 | -0.44% |
| 02/05 | 1,381 | 1,395 | 1,358 | 1,371 | -1.22% | 10,800 | 117億6989万 | +0.29% |
| 02/04 | 1,354 | 1,392 | 1,354 | 1,388 | +2.51% | 14,300 | 119億1584万 | +1.61% |
| 02/03 | 1,341 | 1,356 | 1,334 | 1,354 | +0.97% | 10,200 | 116億2395万 | -0.81% |
| 02/02 | 1,365 | 1,373 | 1,340 | 1,341 | -1.25% | 12,200 | 115億1235万 | -1.69% |
| 01/30 | 1,321 | 1,359 | 1,321 | 1,358 | +1.95% | 9,400 | 116億5829万 | -0.37% |
| 01/29 | 1,323 | 1,343 | 1,311 | 1,332 | +0.6% | 5,900 | 114億3508万 | -2.2% |
| 01/28 | 1,348 | 1,348 | 1,318 | 1,324 | -1.85% | 7,600 | 113億6640万 | -2.72% |
| 01/27 | 1,340 | 1,351 | 1,338 | 1,349 | +0.67% | 4,600 | 115億8103万 | -0.81% |
| 01/26 | 1,369 | 1,370 | 1,340 | 1,340 | -2.83% | 11,500 | 115億376万 | -1.33% |
| 01/23 | 1,389 | 1,389 | 1,369 | 1,379 | +0.15% | 7,300 | 118億3857万 | +1.7% |
| 01/22 | 1,360 | 1,380 | 1,360 | 1,377 | +1.25% | 6,200 | 118億2140万 | +1.7% |
| 01/21 | 1,360 | 1,360 | 1,350 | 1,360 | -0.51% | 8,300 | 116億7546万 | +0.59% |
| 01/20 | 1,389 | 1,389 | 1,367 | 1,367 | -1.65% | 9,700 | 117億3555万 | +1.33% |
| 01/19 | 1,410 | 1,410 | 1,387 | 1,390 | -0.71% | 11,900 | 119億3301万 | +3.19% |
| 01/16 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 11,000 | 120億1886万 | +4.17% |
| 01/15 | 1,427 | 1,431 | 1,425 | 1,430 | +0.35% | 10,200 | 122億7640万 | +6.72% |
| 01/14 | 1,430 | 1,447 | 1,421 | 1,425 | -0.28% | 15,400 | 122億3348万 | +6.74% |
| 01/13 | 1,410 | 1,430 | 1,393 | 1,429 | +2.58% | 19,700 | 122億6782万 | +7.44% |
| 01/09 | 1,402 | 1,409 | 1,389 | 1,393 | -0.64% | 10,000 | 119億5876万 | +5.13% |
| 01/08 | 1,385 | 1,402 | 1,350 | 1,402 | +3.01% | 19,600 | 120億3602万 | +5.89% |
| 01/07 | 1,325 | 1,381 | 1,325 | 1,361 | +2.64% | 118,200 | 116億8404万 | +2.87% |
| 01/06 | 1,320 | 1,350 | 1,320 | 1,326 | +0.23% | 17,400 | 113億8357万 | +0.08% |
| 01/05 | 1,325 | 1,335 | 1,322 | 1,323 | -0.23% | 9,500 | 113億5782万 | -0.3% |
| 2025 |
| 12/30 | 1,332 | 1,335 | 1,322 | 1,326 | -0.75% | 6,600 | 113億8357万 | -0.23% |
| 12/29 | 1,344 | 1,345 | 1,309 | 1,336 | -0.74% | 37,200 | 114億6942万 | +0.45% |
| 12/26 | 1,360 | 1,360 | 1,333 | 1,346 | +0.07% | 20,600 | 115億5527万 | +1.13% |
| 12/25 | 1,356 | 1,356 | 1,332 | 1,345 | -0.15% | 11,300 | 115億4669万 | +0.98% |
| 12/24 | 1,319 | 1,350 | 1,319 | 1,347 | +2.12% | 14,600 | 115億6386万 | +1.05% |
| 12/23 | 1,310 | 1,320 | 1,310 | 1,319 | +0.46% | 6,300 | 113億2348万 | -1.12% |
| 12/22 | 1,318 | 1,318 | 1,311 | 1,313 | +0.08% | 6,200 | 112億7197万 | -1.8% |
| 12/19 | 1,295 | 1,312 | 1,295 | 1,312 | +1.31% | 2,400 | 112億6338万 | -2.16% |
| 12/18 | 1,281 | 1,296 | 1,281 | 1,295 | -0.23% | 7,000 | 111億1744万 | -3.79% |
| 12/17 | 1,318 | 1,318 | 1,298 | 1,298 | -1.14% | 8,100 | 111億4320万 | -3.85% |
| 12/16 | 1,329 | 1,329 | 1,307 | 1,313 | -1.2% | 6,400 | 112億7197万 | -3.03% |
| 12/15 | 1,307 | 1,329 | 1,300 | 1,329 | +1.76% | 7,800 | 114億933万 | -2.06% |
| 12/12 | 1,289 | 1,306 | 1,289 | 1,306 | +0.85% | 7,400 | 112億1187万 | -3.83% |
| 12/11 | 1,316 | 1,316 | 1,295 | 1,295 | -1.52% | 6,400 | 111億1744万 | -4.78% |
| 12/10 | 1,335 | 1,335 | 1,305 | 1,315 | +0.08% | 13,300 | 112億8914万 | -3.45% |
| 12/09 | 1,309 | 1,314 | 1,291 | 1,314 | +1.15% | 11,600 | 112億8055万 | -3.6% |
| 12/08 | 1,286 | 1,306 | 1,284 | 1,299 | -0.69% | 15,800 | 111億5178万 | -4.84% |
| 12/05 | 1,289 | 1,310 | 1,272 | 1,308 | +1.47% | 18,100 | 112億2904万 | -4.39% |
| 12/04 | 1,324 | 1,332 | 1,289 | 1,289 | -2.64% | 32,600 | 110億6593万 | -5.91% |
| 12/03 | 1,353 | 1,358 | 1,324 | 1,324 | -2.29% | 22,700 | 113億6640万 | -3.57% |
| 12/02 | 1,389 | 1,391 | 1,353 | 1,355 | -2.45% | 9,400 | 116億3253万 | -1.53% |
| 12/01 | 1,400 | 1,410 | 1,374 | 1,389 | -0.57% | 10,600 | 119億2442万 | +0.8% |
| 11/28 | 1,390 | 1,405 | 1,383 | 1,397 | +1.01% | 7,000 | 119億9310万 | +1.38% |
| 11/27 | 1,370 | 1,397 | 1,365 | 1,383 | +1.47% | 6,500 | 118億7291万 | +0.44% |
| 11/26 | 1,351 | 1,371 | 1,351 | 1,363 | +0.74% | 4,500 | 117億121万 | -1.09% |
| 11/25 | 1,368 | 1,368 | 1,340 | 1,353 | -0.37% | 10,600 | 116億1536万 | -1.96% |
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。
