| 2026 |
| 03/06 | 1,910 | 1,910 | 1,910 | 1,910 | +2.14% | 100 | 22億3775万 | +2.36% |
| 03/05 | 1,892 | 1,892 | 1,870 | 1,870 | +0.97% | 200 | 21億9089万 | +0.32% |
| 03/04 | 1,879 | 1,879 | 1,852 | 1,852 | -1.65% | 500 | 21億6980万 | -0.64% |
| 03/03 | 1,885 | 1,885 | 1,883 | 1,883 | -0.05% | 600 | 22億612万 | +1.02% |
| 03/02 | 1,900 | 1,900 | 1,884 | 1,884 | -0.84% | 700 | 22億729万 | +1.07% |
| 02/26 | 1,910 | 1,910 | 1,900 | 1,900 | -0.26% | 300 | 22億2604万 | +2.04% |
| 02/25 | 1,953 | 1,953 | 1,901 | 1,905 | +1.33% | 500 | 22億3189万 | +2.36% |
| 02/20 | 1,880 | 1,880 | 1,870 | 1,880 | +0.53% | 700 | 22億260万 | +1.08% |
| 02/19 | 1,879 | 1,879 | 1,870 | 1,870 | +0.81% | 400 | 21億9089万 | +0.65% |
| 02/18 | 1,859 | 1,859 | 1,855 | 1,855 | +0.16% | 500 | 21億7331万 | -0.11% |
| 02/17 | 1,858 | 1,858 | 1,852 | 1,852 | -0.27% | 300 | 21億6980万 | -0.27% |
| 02/16 | 1,859 | 1,859 | 1,856 | 1,857 | -0.11% | 900 | 21億7566万 | +0.05% |
| 02/13 | 1,860 | 1,860 | 1,859 | 1,859 | -0.16% | 200 | 21億7800万 | +0.27% |
| 02/12 | 1,856 | 1,862 | 1,856 | 1,862 | +0.38% | 300 | 21億8151万 | +0.49% |
| 02/09 | 1,852 | 1,855 | 1,851 | 1,855 | -0.16% | 700 | 21億7331万 | +0.22% |
| 02/06 | 1,858 | 1,858 | 1,858 | 1,858 | +0.05% | 100 | 21億7683万 | +0.49% |
| 02/05 | 1,851 | 1,857 | 1,851 | 1,857 | +0.32% | 300 | 21億7566万 | +0.49% |
| 02/04 | 1,852 | 1,852 | 1,851 | 1,851 | -0.22% | 400 | 21億6863万 | +0.27% |
| 02/03 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 200 | 21億7331万 | +0.54% |
| 02/02 | 1,856 | 1,856 | 1,855 | 1,855 | +0.27% | 200 | 21億7331万 | +0.6% |
| 01/30 | 1,843 | 1,850 | 1,843 | 1,850 | -0.05% | 500 | 21億6746万 | +0.33% |
| 01/29 | （IR情報）17:00 支配株主等に関する事項について |
| 01/29 | （IR情報）17:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 01/29 | 1,851 | 1,851 | 1,851 | 1,851 | 0% | 100 | 21億6863万 | +0.38% |
| 01/28 | 1,851 | 1,855 | 1,851 | 1,851 | -0.38% | 300 | 21億6863万 | +0.38% |
| 01/27 | 1,858 | 1,858 | 1,858 | 1,858 | -0.64% | 100 | 21億7683万 | +0.7% |
| 01/26 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 21億9089万 | +1.47% |
| 01/23 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 200 | 21億9089万 | +1.58% |
| 01/22 | 1,859 | 1,860 | 1,850 | 1,860 | +0.49% | 500 | 21億7917万 | +1.14% |
| 01/21 | 1,851 | 1,851 | 1,851 | 1,851 | -1.28% | 200 | 21億6863万 | +0.76% |
| 01/20 | 1,874 | 1,875 | 1,873 | 1,875 | +1.57% | 400 | 21億9675万 | +2.18% |
| 01/19 | 1,846 | 1,846 | 1,846 | 1,846 | -1.39% | 100 | 21億6277万 | +0.71% |
| 01/16 | 1,872 | 1,872 | 1,872 | 1,872 | +0.11% | 500 | 21億9323万 | +2.13% |
| 01/15 | 1,869 | 1,870 | 1,869 | 1,870 | +1.47% | 300 | 21億9089万 | +2.13% |
| 01/14 | 1,845 | 1,871 | 1,841 | 1,843 | -0.11% | 1,000 | 21億5925万 | +0.71% |
| 01/13 | 1,851 | 1,851 | 1,845 | 1,845 | 0% | 600 | 21億6160万 | +0.87% |
| 01/09 | 1,871 | 1,871 | 1,831 | 1,845 | +0.99% | 500 | 21億6160万 | +0.87% |
| 01/07 | 1,849 | 1,849 | 1,827 | 1,827 | +0.22% | 200 | 21億4051万 | -0.05% |
| 01/06 | 1,855 | 1,875 | 1,823 | 1,823 | -0.11% | 900 | 21億3582万 | -0.27% |
| 01/05 | 1,814 | 1,825 | 1,812 | 1,825 | +0.61% | 800 | 21億3817万 | -0.22% |
| 2025 |
| 12/30 | 1,814 | 1,814 | 1,814 | 1,814 | +0.06% | 100 | 21億2528万 | -0.87% |
| 12/29 | 1,811 | 1,813 | 1,811 | 1,813 | -0.66% | 600 | 21億2411万 | -0.98% |
| 12/26 | 1,812 | 1,825 | 1,811 | 1,825 | +0.5% | 600 | 21億3817万 | -0.38% |
| 12/25 | 1,818 | 1,830 | 1,816 | 1,816 | -0.49% | 500 | 21億2762万 | -0.93% |
| 12/24 | 1,826 | 1,826 | 1,823 | 1,825 | +0.44% | 400 | 21億3817万 | -0.49% |
| 12/23 | 1,816 | 1,864 | 1,815 | 1,817 | -1.84% | 400 | 21億2879万 | -0.93% |
| 12/22 | 1,851 | 1,851 | 1,851 | 1,851 | -0.22% | 200 | 21億6863万 | +0.93% |
| 12/19 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 100 | 21億7331万 | +1.15% |
| 12/18 | 1,821 | 1,870 | 1,820 | 1,860 | -1.12% | 600 | 21億7917万 | +1.47% |
| 12/17 | 1,885 | 1,885 | 1,880 | 1,881 | +4.15% | 600 | 22億377万 | +2.67% |
| 12/16 | 1,816 | 1,816 | 1,806 | 1,806 | -0.61% | 600 | 21億1590万 | -1.31% |
| 12/15 | 1,810 | 2,180 | 1,810 | 1,817 | +0.89% | 3,600 | 21億2879万 | -0.76% |
| 12/12 | （IR情報）13:30 連結業績予想と実績値との差異及び通期個別実績値と前期実績値との差異に関するお知らせ |
| 12/12 | （IR情報）13:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 1,810 | 1,830 | 1,801 | 1,801 | -0.5% | 1,000 | 21億1005万 | -1.69% |
| 12/11 | 1,810 | 1,810 | 1,810 | 1,810 | -0.44% | 300 | 21億2059万 | -1.2% |
| 12/10 | 1,826 | 1,826 | 1,818 | 1,818 | -0.76% | 1,200 | 21億2996万 | -1.25% |
| 12/09 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 100 | 21億4637万 | -0.97% |
| 12/08 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 200 | 21億4637万 | -1.45% |
| 12/04 | 1,826 | 1,832 | 1,825 | 1,832 | -0.16% | 500 | 21億4637万 | -1.87% |
| 12/02 | 1,827 | 1,835 | 1,827 | 1,835 | +0.38% | 200 | 21億4988万 | -2.13% |
| 12/01 | 1,832 | 1,833 | 1,828 | 1,828 | -0.11% | 700 | 21億4168万 | -2.92% |
| 11/28 | 1,833 | 1,833 | 1,830 | 1,830 | -0.11% | 800 | 21億4402万 | -3.17% |
| 11/27 | 1,832 | 1,832 | 1,832 | 1,832 | +0.05% | 400 | 21億4637万 | -3.43% |
| 11/26 | 1,843 | 1,843 | 1,831 | 1,831 | -0.11% | 500 | 21億4519万 | -3.83% |
| 11/21 | 1,834 | 1,834 | 1,833 | 1,833 | -0.81% | 300 | 21億4754万 | -4.08% |
| 11/20 | 1,855 | 1,859 | 1,836 | 1,848 | -0.11% | 700 | 21億6511万 | -3.6% |
| 11/19 | 1,847 | 1,850 | 1,845 | 1,850 | +0.93% | 600 | 21億6746万 | -3.85% |
| 11/18 | 1,834 | 1,848 | 1,833 | 1,833 | -0.92% | 500 | 21億4754万 | -5.03% |
| 11/17 | 1,832 | 1,850 | 1,831 | 1,850 | +0.98% | 900 | 21億6746万 | -4.49% |
| 11/13 | 1,845 | 1,850 | 1,832 | 1,832 | 0% | 700 | 21億4637万 | -5.71% |
| 11/12 | 1,833 | 1,833 | 1,830 | 1,832 | -0.05% | 800 | 21億4637万 | -6% |
| 11/11 | 1,832 | 1,850 | 1,830 | 1,833 | -0.11% | 700 | 21億4754万 | -6.29% |
| 11/10 | 1,850 | 1,850 | 1,835 | 1,835 | -0.54% | 700 | 21億4988万 | -6.47% |
| 11/07 | 1,823 | 1,850 | 1,823 | 1,845 | +1.21% | 600 | 21億6160万 | -6.2% |
| 11/06 | 1,822 | 1,850 | 1,822 | 1,823 | +0.16% | 1,300 | 21億3582万 | -7.6% |
| 11/05 | 1,835 | 1,850 | 1,820 | 1,820 | -1.67% | 800 | 21億3231万 | -8.03% |
| 11/04 | 1,826 | 1,851 | 1,818 | 1,851 | +1.42% | 2,000 | 21億6863万 | -6.7% |
| 10/31 | 1,820 | 1,825 | 1,805 | 1,825 | +0.27% | 2,100 | 21億3817万 | -8.25% |
| 10/30 | 1,800 | 1,827 | 1,800 | 1,820 | -10.3% | 9,600 | 21億3231万 | -8.73% |
| 10/29 | 2,050 | 2,053 | 2,029 | 2,029 | -0.93% | 5,400 | 23億7717万 | +1.45% |
| 10/28 | 2,048 | 2,048 | 2,045 | 2,048 | -0.05% | 1,700 | 23億9943万 | +2.55% |
| 10/27 | 2,038 | 2,050 | 2,038 | 2,049 | +0.39% | 1,700 | 24億60万 | +2.76% |
| 10/24 | 2,020 | 2,041 | 2,020 | 2,041 | +0.34% | 1,800 | 23億9123万 | +2.51% |
| 10/23 | 2,024 | 2,034 | 2,020 | 2,034 | +0.59% | 1,100 | 23億8303万 | +2.31% |
| 10/22 | 2,008 | 2,022 | 2,008 | 2,022 | +1% | 1,200 | 23億6897万 | +1.86% |
| 10/21 | 2,000 | 2,002 | 2,000 | 2,002 | +0.2% | 900 | 23億4554万 | +0.96% |
| 10/20 | 2,002 | 2,002 | 1,998 | 1,998 | -0.4% | 2,400 | 23億4085万 | +0.81% |
| 10/17 | 2,005 | 2,006 | 2,005 | 2,006 | 0% | 500 | 23億5022万 | +1.21% |
| 10/16 | 2,001 | 2,006 | 2,001 | 2,006 | +0.2% | 500 | 23億5022万 | +1.26% |
| 10/15 | 2,008 | 2,010 | 2,000 | 2,002 | 0% | 1,200 | 23億4554万 | +1.11% |
| 10/14 | 2,000 | 2,002 | 2,000 | 2,002 | 0% | 1,000 | 23億4554万 | +1.16% |
| 10/10 | 1,996 | 2,010 | 1,996 | 2,002 | -0.89% | 1,000 | 23億4554万 | +1.21% |
| 10/09 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 2,600 | 23億6663万 | +2.18% |
| 10/08 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 1,400 | 23億4320万 | +1.21% |
| 10/07 | 1,985 | 1,990 | 1,985 | 1,990 | 0% | 500 | 23億3148万 | +0.76% |
| 10/06 | 1,989 | 1,990 | 1,981 | 1,990 | +0.51% | 1,200 | 23億3148万 | +0.76% |
| 10/03 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 700 | 23億1976万 | +0.25% |
| 10/02 | 1,960 | 1,989 | 1,960 | 1,970 | -0.86% | 2,300 | 23億805万 | -0.25% |
| 10/01 | 1,972 | 1,987 | 1,972 | 1,987 | +0.86% | 1,200 | 23億2796万 | +0.61% |
| 09/30 | 1,968 | 1,980 | 1,968 | 1,970 | +0.1% | 2,000 | 23億805万 | -0.25% |
| 09/29 | 1,964 | 1,975 | 1,957 | 1,968 | +0.15% | 4,500 | 23億570万 | -0.35% |
| 09/26 | 1,956 | 1,965 | 1,956 | 1,965 | +0.46% | 1,000 | 23億219万 | -0.51% |
| 09/25 | 1,960 | 1,962 | 1,956 | 1,956 | -0.2% | 1,000 | 22億9164万 | -0.96% |
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。
