| 2026 |
| 03/06 | 388 | 390 | 380 | 390 | +2.36% | 2,500 | 20億8160万 | -2.5% |
| 03/05 | 383 | 389 | 380 | 381 | +0.26% | 6,100 | 20億3356万 | -4.99% |
| 03/04 | 382 | 384 | 378 | 380 | -1.3% | 7,100 | 20億2823万 | -5.47% |
| 03/03 | 386 | 391 | 385 | 385 | -1.53% | 6,500 | 20億5491万 | -4.47% |
| 03/02 | 392 | 396 | 380 | 391 | 0% | 7,400 | 20億8694万 | -3.22% |
| 02/27 | （IR情報）16:00 取締役候補者の決定に関するお知らせ |
| 02/27 | 383 | 391 | 380 | 391 | +1.56% | 6,200 | 20億8694万 | -3.46% |
| 02/26 | 380 | 390 | 380 | 385 | +1.05% | 12,200 | 20億5491万 | -5.17% |
| 02/25 | 395 | 395 | 380 | 381 | -3.79% | 21,200 | 20億3356万 | -6.39% |
| 02/24 | （IR情報）16:00 資本剰余金を配当原資とする配当による純資産減少割合の確定に関するお知らせ |
| 02/24 | 406 | 406 | 389 | 396 | -2.46% | 14,900 | 21億1363万 | -2.94% |
| 02/20 | 402 | 409 | 402 | 406 | -1.22% | 2,000 | 21億6700万 | -0.73% |
| 02/19 | 398 | 411 | 398 | 411 | +3.01% | 8,700 | 21億9369万 | +0.24% |
| 02/18 | 401 | 403 | 398 | 399 | -1.72% | 2,200 | 21億2964万 | -2.68% |
| 02/17 | 402 | 406 | 396 | 406 | +1% | 8,300 | 21億6700万 | -1.22% |
| 02/16 | （IR情報）17:30 2025年12月期決算説明資料 |
| 02/16 | 409 | 409 | 402 | 402 | -0.5% | 7,900 | 21億4565万 | -2.43% |
| 02/13 | （IR情報）16:00 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 |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 405 | 405 | 404 | 404 | -0.74% | 4,800 | 21億5633万 | -2.18% |
| 02/12 | 406 | 407 | 405 | 407 | +0.25% | 4,900 | 21億7234万 | -1.45% |
| 02/10 | 408 | 408 | 405 | 406 | +0.25% | 5,800 | 21億6700万 | -1.93% |
| 02/09 | 405 | 405 | 404 | 405 | -0.25% | 6,500 | 21億6166万 | -2.41% |
| 02/06 | 409 | 409 | 406 | 406 | -0.49% | 1,400 | 21億6700万 | -2.17% |
| 02/05 | 411 | 411 | 408 | 408 | -0.73% | 1,000 | 21億7768万 | -1.69% |
| 02/04 | 409 | 412 | 407 | 411 | +0.49% | 1,000 | 21億9369万 | -1.2% |
| 02/03 | 415 | 415 | 407 | 409 | -1.45% | 9,100 | 21億8301万 | -1.68% |
| 02/02 | 408 | 415 | 408 | 415 | +1.72% | 8,300 | 22億1504万 | -0.48% |
| 01/30 | 410 | 415 | 407 | 408 | -1.21% | 3,400 | 21億7768万 | -2.39% |
| 01/29 | 414 | 415 | 413 | 413 | -0.72% | 2,300 | 22億436万 | -1.43% |
| 01/28 | 415 | 416 | 414 | 416 | +0.73% | 2,600 | 22億2038万 | -0.72% |
| 01/27 | 411 | 415 | 409 | 413 | +0.49% | 2,500 | 22億436万 | -1.67% |
| 01/26 | 405 | 411 | 405 | 411 | +0.74% | 5,900 | 21億9369万 | -2.38% |
| 01/23 | 408 | 412 | 408 | 408 | 0% | 2,900 | 21億7768万 | -3.09% |
| 01/22 | 409 | 414 | 408 | 408 | -0.24% | 4,100 | 21億7768万 | -3.32% |
| 01/21 | 409 | 412 | 408 | 409 | -0.73% | 7,900 | 21億8301万 | -3.31% |
| 01/20 | 417 | 417 | 410 | 412 | -1.2% | 5,800 | 21億9903万 | -2.83% |
| 01/19 | 425 | 425 | 415 | 417 | -0.71% | 3,400 | 22億2571万 | -1.88% |
| 01/16 | 413 | 420 | 413 | 420 | +1.2% | 4,500 | 22億4172万 | -1.41% |
| 01/15 | 429 | 430 | 405 | 415 | -0.95% | 21,000 | 22億1504万 | -2.81% |
| 01/14 | 422 | 425 | 416 | 419 | -0.24% | 6,000 | 22億3639万 | -2.1% |
| 01/13 | 423 | 425 | 420 | 420 | -2.33% | 3,700 | 22億4172万 | -2.1% |
| 01/09 | 420 | 430 | 413 | 430 | +0.94% | 7,600 | 22億9510万 | 0% |
| 01/08 | 420 | 430 | 418 | 426 | +0.47% | 5,600 | 22億7375万 | -1.16% |
| 01/07 | 418 | 425 | 410 | 424 | +0.95% | 10,500 | 22億6307万 | -1.62% |
| 01/06 | 421 | 425 | 418 | 420 | -0.24% | 7,600 | 22億4172万 | -2.78% |
| 01/05 | 419 | 426 | 415 | 421 | +1.45% | 4,300 | 22億4706万 | -2.77% |
| 2025 |
| 12/30 | 419 | 423 | 415 | 415 | -0.95% | 8,500 | 22億1504万 | -4.38% |
| 12/29 | 416 | 423 | 416 | 419 | -0.24% | 7,800 | 22億3639万 | -3.68% |
| 12/26 | 424 | 427 | 420 | 420 | -0.24% | 17,500 | 22億4172万 | -3.67% |
| 12/25 | 424 | 424 | 419 | 421 | -0.94% | 12,300 | 22億4706万 | -3.66% |
| 12/24 | 426 | 430 | 424 | 425 | -1.16% | 15,200 | 22億6841万 | -2.97% |
| 12/23 | 430 | 436 | 429 | 430 | -1.15% | 4,900 | 22億9510万 | -2.05% |
| 12/22 | 429 | 435 | 426 | 435 | +1.4% | 11,400 | 23億2179万 | -1.14% |
| 12/19 | 431 | 433 | 429 | 429 | -0.46% | 5,000 | 22億8976万 | -2.72% |
| 12/18 | 429 | 433 | 429 | 431 | +0.23% | 3,500 | 23億44万 | -2.49% |
| 12/17 | 430 | 440 | 430 | 430 | 0% | 7,100 | 22億9510万 | -3.15% |
| 12/16 | 432 | 435 | 430 | 430 | -0.23% | 2,900 | 22億9510万 | -3.37% |
| 12/15 | 440 | 440 | 430 | 431 | -0.92% | 9,700 | 23億44万 | -3.36% |
| 12/12 | 434 | 435 | 431 | 435 | +0.93% | 8,200 | 23億2179万 | -2.68% |
| 12/11 | 441 | 441 | 431 | 431 | -1.37% | 5,600 | 23億44万 | -3.58% |
| 12/10 | 440 | 440 | 435 | 437 | -0.46% | 1,300 | 23億3246万 | -2.46% |
| 12/09 | 439 | 439 | 432 | 439 | 0% | 5,600 | 23億4314万 | -2.23% |
| 12/08 | 444 | 447 | 439 | 439 | -1.13% | 6,400 | 23億4314万 | -2.44% |
| 12/05 | 448 | 448 | 444 | 444 | -0.67% | 5,300 | 23億6982万 | -1.55% |
| 12/04 | 444 | 447 | 444 | 447 | +0.68% | 2,100 | 23億8584万 | -1.11% |
| 12/03 | 443 | 447 | 443 | 444 | +0.45% | 1,000 | 23億6982万 | -2.2% |
| 12/02 | 440 | 443 | 440 | 442 | +0.45% | 4,700 | 23億5915万 | -2.86% |
| 12/01 | 437 | 444 | 437 | 440 | +0.46% | 6,800 | 23億4847万 | -3.72% |
| 11/28 | 444 | 444 | 435 | 438 | -1.13% | 6,200 | 23億3780万 | -4.37% |
| 11/27 | 444 | 445 | 435 | 443 | -0.23% | 7,800 | 23億6449万 | -3.7% |
| 11/26 | 439 | 445 | 438 | 444 | +0.45% | 5,900 | 23億6982万 | -3.69% |
| 11/25 | 439 | 446 | 438 | 442 | +0.23% | 7,300 | 23億5915万 | -4.54% |
| 11/21 | 443 | 446 | 441 | 441 | -0.9% | 3,000 | 23億5381万 | -4.96% |
| 11/20 | 450 | 452 | 444 | 445 | -1.11% | 5,800 | 23億7516万 | -4.51% |
| 11/19 | 447 | 450 | 444 | 450 | +0.45% | 2,400 | 24億185万 | -3.85% |
| 11/18 | 459 | 459 | 443 | 448 | -2.4% | 7,300 | 23億9117万 | -4.68% |
| 11/17 | 480 | 480 | 447 | 459 | -2.34% | 22,200 | 24億4989万 | -2.55% |
| 11/14 | 460 | 470 | 454 | 470 | +1.95% | 12,400 | 25億860万 | -0.42% |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | 460 | 463 | 458 | 461 | -1.91% | 6,500 | 24億6056万 | -2.54% |
| 11/12 | （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) |
| 11/12 | 457 | 470 | 456 | 470 | +2.84% | 4,700 | 25億860万 | -0.84% |
| 11/11 | 450 | 457 | 450 | 457 | +1.56% | 4,000 | 24億3921万 | -3.79% |
| 11/10 | 449 | 450 | 437 | 450 | +0.22% | 14,800 | 24億185万 | -5.46% |
| 11/07 | 451 | 453 | 449 | 449 | -0.88% | 5,100 | 23億9651万 | -5.87% |
| 11/06 | 459 | 469 | 453 | 453 | -1.31% | 5,200 | 24億1786万 | -5.23% |
| 11/05 | 459 | 462 | 455 | 459 | 0% | 4,300 | 24億4989万 | -4.38% |
| 11/04 | 457 | 466 | 456 | 459 | -0.86% | 8,300 | 24億4989万 | -4.57% |
| 10/31 | 458 | 464 | 458 | 463 | -0.43% | 6,400 | 24億7124万 | -3.94% |
| 10/30 | 469 | 474 | 461 | 465 | -1.06% | 8,800 | 24億8191万 | -3.73% |
| 10/29 | 482 | 482 | 470 | 470 | -1.67% | 13,000 | 25億860万 | -2.89% |
| 10/28 | 480 | 484 | 477 | 478 | -0.62% | 6,600 | 25億5130万 | -1.24% |
| 10/27 | 481 | 499 | 479 | 481 | +0.63% | 18,900 | 25億6731万 | -0.82% |
| 10/24 | 478 | 480 | 475 | 478 | -1.04% | 14,200 | 25億5130万 | -1.44% |
| 10/23 | 479 | 483 | 478 | 483 | +0.84% | 2,900 | 25億7798万 | -0.41% |
| 10/22 | 480 | 484 | 478 | 479 | -0.21% | 5,100 | 25億5663万 | -1.24% |
| 10/21 | 484 | 484 | 477 | 480 | -0.41% | 4,700 | 25億6197万 | -1.03% |
| 10/20 | 487 | 490 | 480 | 482 | +0.42% | 11,100 | 25億7265万 | -0.82% |
| 10/17 | 480 | 490 | 476 | 480 | -1.03% | 16,600 | 25億6197万 | -1.23% |
| 10/16 | 482 | 489 | 480 | 485 | -1.02% | 11,400 | 25億8866万 | -0.21% |
| 10/15 | 493 | 493 | 484 | 490 | +0.2% | 5,400 | 26億1535万 | +0.62% |
| 10/14 | 480 | 489 | 478 | 489 | +0.41% | 7,900 | 26億1001万 | +0.41% |
| 10/10 | 485 | 492 | 485 | 487 | +0.62% | 2,700 | 25億9933万 | 0% |
| 10/09 | 484 | 492 | 479 | 484 | -0.21% | 10,600 | 25億8332万 | -0.82% |
| 10/08 | 486 | 490 | 483 | 485 | -1.22% | 3,700 | 25億8866万 | -0.82% |
| 10/07 | 490 | 491 | 485 | 491 | +0.2% | 5,200 | 26億2068万 | -0.2% |
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。
