| 2026 |
| 04/22 | 1,329 | 1,334 | 1,327 | 1,332 | +0.23% | 1,700 | 39億5470万 | -0.45% |
| 04/21 | 1,339 | 1,339 | 1,329 | 1,329 | -0.75% | 1,200 | 39億4580万 | -0.75% |
| 04/20 | 1,335 | 1,345 | 1,333 | 1,339 | -0.15% | 1,600 | 39億7549万 | -0.15% |
| 04/17 | 1,338 | 1,341 | 1,338 | 1,341 | +0.22% | 300 | 39億8142万 | -0.07% |
| 04/16 | 1,338 | 1,338 | 1,338 | 1,338 | -0.07% | 500 | 39億7252万 | -0.45% |
| 04/15 | 1,332 | 1,350 | 1,332 | 1,339 | +0.53% | 1,300 | 39億7549万 | -0.52% |
| 04/14 | 1,348 | 1,348 | 1,332 | 1,332 | -0.08% | 800 | 39億5470万 | -1.11% |
| 04/13 | 1,331 | 1,333 | 1,328 | 1,333 | +0.15% | 1,300 | 39億5767万 | -1.11% |
| 04/10 | 1,331 | 1,333 | 1,331 | 1,331 | +0.08% | 1,200 | 39億5173万 | -1.41% |
| 04/09 | 1,343 | 1,350 | 1,330 | 1,330 | -0.97% | 1,900 | 39億4877万 | -1.7% |
| 04/08 | 1,342 | 1,351 | 1,334 | 1,343 | +0.45% | 1,500 | 39億8736万 | -0.96% |
| 04/07 | 1,333 | 1,340 | 1,332 | 1,337 | +0.3% | 1,100 | 39億6955万 | -1.55% |
| 04/06 | 1,337 | 1,340 | 1,332 | 1,333 | +0.08% | 1,200 | 39億5767万 | -2.06% |
| 04/03 | 1,335 | 1,340 | 1,332 | 1,332 | +0.15% | 1,800 | 39億5470万 | -2.35% |
| 04/02 | 1,333 | 1,336 | 1,330 | 1,330 | -0.23% | 1,800 | 39億4877万 | -2.71% |
| 04/01 | 1,341 | 1,341 | 1,333 | 1,333 | -0.67% | 2,700 | 39億5767万 | -2.7% |
| 03/31 | 1,324 | 1,342 | 1,324 | 1,342 | +1.21% | 1,500 | 39億8439万 | -2.33% |
| 03/30 | 1,325 | 1,333 | 1,325 | 1,326 | -0.67% | 1,300 | 39億3689万 | -3.7% |
| 03/27 | 1,335 | 1,347 | 1,334 | 1,335 | -0.37% | 1,900 | 39億6361万 | -3.33% |
| 03/26 | 1,344 | 1,347 | 1,337 | 1,340 | -0.15% | 1,800 | 39億7846万 | -3.25% |
| 03/25 | （IR情報）12:00 支配株主等に関する事項について |
| 03/25 | 1,333 | 1,348 | 1,333 | 1,342 | +0.68% | 3,400 | 39億8439万 | -3.38% |
| 03/24 | 1,347 | 1,350 | 1,333 | 1,333 | -0.37% | 3,500 | 39億5767万 | -4.24% |
| 03/23 | 1,353 | 1,375 | 1,334 | 1,338 | -2.62% | 7,700 | 39億7252万 | -4.02% |
| 03/19 | 1,356 | 1,374 | 1,353 | 1,374 | -0.15% | 900 | 40億7940万 | -1.65% |
| 03/18 | 1,358 | 1,376 | 1,357 | 1,376 | +1.33% | 4,300 | 40億8534万 | -1.64% |
| 03/17 | 1,366 | 1,366 | 1,358 | 1,358 | 0% | 1,800 | 40億3190万 | -3% |
| 03/16 | 1,366 | 1,385 | 1,358 | 1,358 | -1.95% | 2,100 | 40億3190万 | -3.14% |
| 03/13 | 1,376 | 1,391 | 1,365 | 1,385 | +0.65% | 800 | 41億1206万 | -1.28% |
| 03/12 | 1,383 | 1,398 | 1,363 | 1,376 | -0.51% | 1,200 | 40億8534万 | -1.99% |
| 03/11 | 1,362 | 1,386 | 1,361 | 1,383 | +1.32% | 4,500 | 41億612万 | -1.64% |
| 03/10 | 1,362 | 1,387 | 1,362 | 1,365 | +0.37% | 2,200 | 40億5268万 | -2.92% |
| 03/09 | 1,386 | 1,398 | 1,351 | 1,360 | -2.79% | 5,300 | 40億3784万 | -3.41% |
| 03/06 | 1,387 | 1,400 | 1,382 | 1,399 | +0.29% | 1,600 | 41億5363万 | -0.78% |
| 03/05 | 1,403 | 1,403 | 1,386 | 1,395 | -0.57% | 1,800 | 41億4175万 | -1.13% |
| 03/04 | （IR情報）17:00 2025年12月期決算説明資料 |
| 03/04 | 1,390 | 1,403 | 1,380 | 1,403 | +0.36% | 4,000 | 41億6550万 | -0.57% |
| 03/03 | 1,400 | 1,409 | 1,394 | 1,398 | -0.36% | 1,300 | 41億5066万 | -0.92% |
| 03/02 | 1,400 | 1,419 | 1,400 | 1,403 | -1.06% | 3,600 | 41億6550万 | -0.64% |
| 02/27 | 1,407 | 1,423 | 1,407 | 1,418 | +0.78% | 1,600 | 42億1004万 | +0.35% |
| 02/26 | 1,412 | 1,427 | 1,407 | 1,407 | -0.5% | 2,600 | 41億7738万 | -0.42% |
| 02/25 | 1,417 | 1,439 | 1,414 | 1,414 | -1.12% | 3,600 | 41億9816万 | 0% |
| 02/24 | 1,395 | 1,439 | 1,394 | 1,430 | +1.92% | 6,300 | 42億4567万 | +1.06% |
| 02/20 | 1,414 | 1,419 | 1,403 | 1,403 | -1.96% | 2,700 | 41億6550万 | -0.85% |
| 02/19 | 1,435 | 1,435 | 1,412 | 1,431 | -0.35% | 600 | 42億4863万 | +1.06% |
| 02/18 | 1,413 | 1,440 | 1,412 | 1,436 | +0.56% | 6,500 | 42億6348万 | +1.48% |
| 02/17 | 1,400 | 1,434 | 1,400 | 1,428 | +0.71% | 11,600 | 42億3973万 | +0.99% |
| 02/16 | 1,390 | 1,427 | 1,390 | 1,418 | +0.85% | 5,200 | 42億1004万 | +0.35% |
| 02/13 | 1,389 | 1,410 | 1,381 | 1,406 | +1.08% | 8,200 | 41億7441万 | -0.42% |
| 02/12 | 1,390 | 1,420 | 1,390 | 1,391 | -2.66% | 35,200 | 41億2987万 | -1.49% |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 中期経営計画策定のお知らせ |
| 02/10 | 1,413 | 1,429 | 1,410 | 1,429 | +2% | 6,500 | 42億4270万 | +1.13% |
| 02/09 | 1,415 | 1,415 | 1,401 | 1,401 | -0.36% | 1,300 | 41億5956万 | -0.71% |
| 02/06 | 1,401 | 1,406 | 1,401 | 1,406 | +0.36% | 1,800 | 41億7441万 | -0.35% |
| 02/05 | 1,403 | 1,406 | 1,401 | 1,401 | -0.14% | 2,300 | 41億5956万 | -0.71% |
| 02/04 | 1,411 | 1,411 | 1,403 | 1,403 | -0.57% | 2,200 | 41億6550万 | -0.85% |
| 02/03 | 1,410 | 1,413 | 1,405 | 1,411 | +0.43% | 4,100 | 41億8925万 | -0.56% |
| 02/02 | 1,402 | 1,410 | 1,402 | 1,405 | +0.21% | 2,200 | 41億7144万 | -1.26% |
| 01/30 | 1,406 | 1,414 | 1,400 | 1,402 | -0.92% | 3,400 | 41億6253万 | -1.68% |
| 01/29 | 1,408 | 1,416 | 1,405 | 1,415 | +0.35% | 1,900 | 42億113万 | -1.05% |
| 01/28 | 1,412 | 1,419 | 1,410 | 1,410 | -0.07% | 1,700 | 41億8629万 | -1.61% |
| 01/27 | 1,417 | 1,420 | 1,410 | 1,411 | +0.07% | 1,300 | 41億8925万 | -1.74% |
| 01/26 | 1,419 | 1,419 | 1,410 | 1,410 | -0.63% | 2,400 | 41億8629万 | -2.02% |
| 01/23 | 1,424 | 1,424 | 1,419 | 1,419 | -0.07% | 2,800 | 42億1301万 | -1.6% |
| 01/22 | 1,426 | 1,426 | 1,419 | 1,420 | 0% | 1,800 | 42億1598万 | -1.66% |
| 01/21 | 1,422 | 1,430 | 1,410 | 1,420 | -0.63% | 6,200 | 42億1598万 | -1.87% |
| 01/20 | 1,430 | 1,438 | 1,424 | 1,429 | +0.07% | 2,900 | 42億4270万 | -1.38% |
| 01/19 | 1,433 | 1,439 | 1,428 | 1,428 | -0.35% | 2,900 | 42億3973万 | -1.65% |
| 01/16 | 1,425 | 1,438 | 1,420 | 1,433 | +0.49% | 4,900 | 42億5457万 | -1.44% |
| 01/15 | 1,410 | 1,427 | 1,410 | 1,426 | +0.99% | 4,500 | 42億3379万 | -2.06% |
| 01/14 | （IR情報）11:00 日本経済新聞社の法人向け生成AIサービス「NIKKEI KAI」への情報提供開始に関するお知らせ |
| 01/14 | 1,409 | 1,426 | 1,406 | 1,412 | +0.28% | 10,200 | 41億9222万 | -3.16% |
| 01/13 | 1,411 | 1,414 | 1,406 | 1,408 | +0.14% | 6,300 | 41億8035万 | -3.63% |
| 01/09 | 1,412 | 1,416 | 1,401 | 1,406 | +0.07% | 5,200 | 41億7441万 | -3.96% |
| 01/08 | 1,405 | 1,407 | 1,403 | 1,405 | +0.14% | 3,600 | 41億7144万 | -4.23% |
| 01/07 | 1,405 | 1,416 | 1,403 | 1,403 | -0.14% | 4,600 | 41億6550万 | -4.56% |
| 01/06 | 1,404 | 1,405 | 1,393 | 1,405 | +1.08% | 8,000 | 41億7144万 | -4.62% |
| 01/05 | 1,399 | 1,399 | 1,390 | 1,390 | -0.79% | 7,900 | 41億2691万 | -5.83% |
| 2025 |
| 12/30 | 1,406 | 1,410 | 1,398 | 1,401 | -0.36% | 11,000 | 41億5956万 | -5.27% |
| 12/29 | 1,383 | 1,418 | 1,383 | 1,406 | -6.45% | 31,600 | 41億7441万 | -5.13% |
| 12/26 | 1,501 | 1,520 | 1,501 | 1,503 | +0.2% | 17,800 | 44億6240万 | +1.28% |
| 12/25 | 1,497 | 1,501 | 1,495 | 1,500 | +0.27% | 8,900 | 44億5350万 | +1.21% |
| 12/24 | 1,497 | 1,500 | 1,495 | 1,496 | -0.13% | 7,300 | 44億4162万 | +1.08% |
| 12/23 | 1,492 | 1,498 | 1,492 | 1,498 | +0.54% | 6,200 | 44億4756万 | +1.35% |
| 12/22 | 1,490 | 1,497 | 1,490 | 1,490 | 0% | 10,400 | 44億2381万 | +0.95% |
| 12/19 | 1,484 | 1,490 | 1,484 | 1,490 | +0.34% | 4,000 | 44億2381万 | +1.09% |
| 12/18 | 1,489 | 1,490 | 1,483 | 1,485 | +0.07% | 2,900 | 44億896万 | +0.95% |
| 12/17 | 1,488 | 1,489 | 1,483 | 1,484 | -0.2% | 4,500 | 44億599万 | +0.95% |
| 12/16 | 1,484 | 1,487 | 1,483 | 1,487 | +0.2% | 2,600 | 44億1490万 | +1.23% |
| 12/15 | 1,480 | 1,487 | 1,480 | 1,484 | +0.2% | 5,400 | 44億599万 | +1.09% |
| 12/12 | 1,484 | 1,486 | 1,480 | 1,481 | -0.13% | 3,800 | 43億9708万 | +1.02% |
| 12/11 | 1,487 | 1,487 | 1,483 | 1,483 | -0.13% | 3,400 | 44億302万 | +1.16% |
| 12/10 | 1,485 | 1,488 | 1,480 | 1,485 | +0.07% | 2,900 | 44億896万 | +1.37% |
| 12/09 | 1,487 | 1,488 | 1,478 | 1,484 | +0.07% | 4,800 | 44億599万 | +1.3% |
| 12/08 | 1,482 | 1,488 | 1,482 | 1,483 | -0.07% | 5,200 | 44億302万 | +1.23% |
| 12/05 | 1,487 | 1,488 | 1,484 | 1,484 | -0.34% | 3,300 | 44億599万 | +1.3% |
| 12/04 | 1,480 | 1,490 | 1,477 | 1,489 | +0.61% | 8,900 | 44億2084万 | +1.78% |
| 12/03 | 1,487 | 1,489 | 1,480 | 1,480 | 0% | 7,800 | 43億9412万 | +1.23% |
| 12/02 | 1,486 | 1,489 | 1,480 | 1,480 | -0.13% | 11,400 | 43億9412万 | +1.3% |
| 12/01 | 1,480 | 1,485 | 1,480 | 1,482 | +0.47% | 7,800 | 44億5万 | +1.51% |
| 11/28 | 1,476 | 1,477 | 1,471 | 1,475 | -0.07% | 3,800 | 43億7927万 | +1.1% |
| 11/27 | 1,478 | 1,483 | 1,471 | 1,476 | +0.14% | 3,700 | 43億8224万 | +1.23% |
| 11/26 | 1,470 | 1,478 | 1,470 | 1,474 | +0.27% | 2,100 | 43億7630万 | +1.17% |
| 11/25 | 1,460 | 1,475 | 1,454 | 1,470 | +0.68% | 3,000 | 43億6443万 | +1.03% |
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。
