| 2026 |
| 03/09 | 669 | 669 | 648 | 660 | -3.65% | 98,400 | 111億9703万 | -8.84% |
| 03/06 | 676 | 685 | 669 | 685 | +1.48% | 25,400 | 116億2116万 | -5.78% |
| 03/05 | 671 | 687 | 671 | 675 | +3.69% | 60,000 | 114億5151万 | -7.41% |
| 03/05 | （空売り報告）Nomura International plc 74,051株（0.43%）-0.07%義務消失 |
| 03/04 | 682 | 682 | 643 | 651 | -5.65% | 312,600 | 110億4434万 | -11.07% |
| 03/04 | （空売り報告）Nomura International plc 86,119株（0.5%）再IN |
| 03/03 | 704 | 705 | 690 | 690 | -2.4% | 103,800 | 117億598万 | -6.12% |
| 03/02 | 710 | 710 | 694 | 707 | -1.39% | 78,700 | 119億9439万 | -4.2% |
| 02/27 | 716 | 720 | 711 | 717 | +0.14% | 42,300 | 121億6404万 | -3.11% |
| 02/26 | 703 | 716 | 701 | 716 | +2.43% | 83,700 | 121億4708万 | -3.24% |
| 02/25 | 713 | 713 | 699 | 699 | -1.83% | 61,300 | 118億5867万 | -5.67% |
| 02/24 | 702 | 713 | 695 | 712 | +1.42% | 96,300 | 120億7922万 | -4.04% |
| 02/20 | 710 | 710 | 701 | 702 | -1.54% | 70,700 | 119億957万 | -5.65% |
| 02/19 | 733 | 733 | 710 | 713 | -2.46% | 65,400 | 120億9618万 | -4.42% |
| 02/18 | 736 | 738 | 723 | 731 | -0.54% | 54,000 | 124億156万 | -2.01% |
| 02/17 | 729 | 744 | 721 | 735 | +1.1% | 98,700 | 124億6942万 | -1.34% |
| 02/16 | 735 | 740 | 700 | 727 | -3.07% | 235,600 | 123億3370万 | -2.28% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:30 中期経営計画のローリングに関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期連結業績予想と実績との差異および剰余金の配当(減配)に関するお知らせ |
| 02/13 | 780 | 780 | 750 | 750 | -3.97% | 75,000 | 127億2390万 | +0.94% |
| 02/12 | 786 | 789 | 777 | 781 | -0.64% | 48,300 | 132億4982万 | +5.4% |
| 02/10 | 775 | 787 | 775 | 786 | +1.55% | 82,400 | 133億3464万 | +6.5% |
| 02/09 | 770 | 775 | 766 | 774 | +1.98% | 97,200 | 131億3106万 | +5.45% |
| 02/06 | 751 | 761 | 740 | 759 | +1.07% | 110,200 | 128億7658万 | +3.69% |
| 02/05 | 756 | 762 | 750 | 751 | -0.4% | 43,300 | 127億4086万 | +2.88% |
| 02/04 | 755 | 759 | 749 | 754 | +0.53% | 71,500 | 127億9176万 | +3.15% |
| 02/03 | 736 | 754 | 734 | 750 | +3.02% | 37,800 | 127億2390万 | +2.6% |
| 02/02 | 746 | 757 | 727 | 728 | -2.67% | 97,400 | 123億5066万 | -0.55% |
| 01/30 | 740 | 750 | 737 | 748 | +1.08% | 40,100 | 126億8996万 | +2.05% |
| 01/29 | 738 | 742 | 730 | 740 | +0.54% | 32,000 | 125億5424万 | +0.95% |
| 01/28 | 738 | 738 | 730 | 736 | -0.41% | 29,000 | 124億8638万 | +0.41% |
| 01/27 | 742 | 743 | 735 | 739 | 0% | 30,000 | 125億3728万 | +0.68% |
| 01/26 | 751 | 751 | 737 | 739 | -2.12% | 49,700 | 125億3728万 | +0.41% |
| 01/23 | 755 | 762 | 751 | 755 | +0.53% | 63,700 | 128億872万 | +2.44% |
| 01/22 | （IR情報）13:30 「CDP2025気候変動スコア」Bスコア獲得のお知らせ |
| 01/22 | 736 | 754 | 735 | 751 | +2.46% | 67,700 | 127億4086万 | +1.62% |
| 01/21 | 721 | 733 | 714 | 733 | +1.24% | 45,600 | 124億3549万 | -0.95% |
| 01/20 | 742 | 743 | 720 | 724 | -2.03% | 88,500 | 122億8280万 | -2.43% |
| 01/19 | 751 | 753 | 739 | 739 | -1.2% | 60,500 | 125億3728万 | -0.67% |
| 01/16 | 749 | 755 | 738 | 748 | 0% | 96,600 | 126億8996万 | +0.13% |
| 01/15 | 729 | 749 | 723 | 748 | +3.03% | 61,700 | 126億8996万 | -0.27% |
| 01/14 | 715 | 728 | 715 | 726 | +1.54% | 60,900 | 123億1673万 | -3.46% |
| 01/13 | 710 | 719 | 707 | 715 | +1.71% | 87,700 | 121億3011万 | -5.3% |
| 01/09 | 695 | 705 | 695 | 703 | +1.15% | 60,300 | 119億2653万 | -7.26% |
| 01/08 | 701 | 702 | 695 | 695 | -0.71% | 82,600 | 117億9081万 | -8.79% |
| 01/07 | 701 | 705 | 696 | 700 | -0.14% | 95,200 | 118億7564万 | -8.62% |
| 01/06 | 705 | 707 | 699 | 701 | -0.57% | 140,600 | 118億9260万 | -8.96% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,700株（0.47%）-0.07%義務消失 |
| 01/05 | 724 | 728 | 705 | 705 | -2.22% | 174,600 | 119億6046万 | -8.8% |
| 2025 |
| 12/30 | 713 | 725 | 713 | 721 | +1.12% | 74,200 | 122億3190万 | -7.21% |
| 12/29 | 704 | 720 | 704 | 713 | -5.69% | 219,200 | 120億9618万 | -8.47% |
| 12/26 | 768 | 773 | 753 | 756 | -2.07% | 190,800 | 128億2569万 | -3.32% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,500株（0.54%）再IN |
| 12/25 | 767 | 772 | 763 | 772 | +1.05% | 72,400 | 130億9713万 | -1.4% |
| 12/24 | 760 | 770 | 759 | 764 | +1.06% | 74,200 | 129億6141万 | -2.43% |
| 12/23 | 748 | 762 | 746 | 756 | +1.07% | 135,500 | 128億2569万 | -3.57% |
| 12/22 | 745 | 750 | 736 | 748 | +0.4% | 142,700 | 126億8996万 | -4.83% |
| 12/19 | 760 | 765 | 740 | 745 | -2.36% | 176,300 | 126億3907万 | -5.34% |
| 12/18 | 766 | 766 | 754 | 763 | -1.17% | 69,500 | 129億4444万 | -3.3% |
| 12/17 | 781 | 784 | 770 | 772 | -1.4% | 95,500 | 130億9713万 | -2.28% |
| 12/16 | 788 | 790 | 780 | 783 | -0.63% | 93,900 | 132億8375万 | -0.89% |
| 12/15 | 782 | 789 | 779 | 788 | +0.77% | 40,100 | 133億6857万 | -0.13% |
| 12/12 | 775 | 784 | 774 | 782 | +1.03% | 28,500 | 132億6678万 | -0.76% |
| 12/11 | 794 | 794 | 774 | 774 | -2.27% | 48,600 | 131億3106万 | -1.65% |
| 12/10 | 803 | 804 | 785 | 792 | -1.86% | 103,700 | 134億3643万 | +0.76% |
| 12/09 | 818 | 834 | 807 | 807 | -1.22% | 61,800 | 136億9091万 | +2.67% |
| 12/08 | 805 | 817 | 805 | 817 | +1.49% | 33,900 | 138億6056万 | +4.21% |
| 12/05 | 801 | 805 | 798 | 805 | +0.5% | 25,000 | 136億5698万 | +2.81% |
| 12/04 | 792 | 803 | 792 | 801 | +1.26% | 33,000 | 135億8912万 | +2.43% |
| 12/03 | 798 | 802 | 791 | 791 | -0.63% | 28,500 | 134億1947万 | +1.28% |
| 12/02 | 792 | 798 | 784 | 796 | +1.02% | 40,100 | 135億429万 | +1.79% |
| 12/01 | 806 | 808 | 788 | 788 | -1.5% | 50,100 | 133億6857万 | +0.9% |
| 11/28 | 799 | 804 | 796 | 800 | +0.5% | 43,600 | 135億7216万 | +2.43% |
| 11/27 | 790 | 811 | 786 | 796 | +1.4% | 55,300 | 135億429万 | +1.92% |
| 11/26 | 789 | 789 | 783 | 785 | +0.26% | 26,000 | 133億1768万 | +0.51% |
| 11/25 | 761 | 788 | 761 | 783 | -1.01% | 149,600 | 132億8375万 | +0.26% |
| 11/21 | 769 | 791 | 769 | 791 | +1.02% | 39,900 | 134億1947万 | +1.28% |
| 11/20 | 782 | 785 | 774 | 783 | +1.69% | 20,800 | 132億8375万 | +0.26% |
| 11/19 | 783 | 790 | 770 | 770 | -1.66% | 35,600 | 130億6320万 | -1.28% |
| 11/18 | 794 | 797 | 776 | 783 | -3.21% | 82,500 | 132億8375万 | +0.51% |
| 11/17 | 808 | 828 | 789 | 809 | +3.59% | 147,700 | 137億2484万 | +3.98% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | 788 | 788 | 778 | 781 | -0.89% | 41,200 | 132億4982万 | +0.51% |
| 11/13 | 758 | 790 | 758 | 788 | +0.64% | 134,200 | 133億6857万 | +1.42% |
| 11/12 | 767 | 785 | 767 | 783 | +2.09% | 31,500 | 132億8375万 | +0.9% |
| 11/11 | 768 | 769 | 755 | 767 | -0.13% | 31,400 | 130億1230万 | -1.03% |
| 11/10 | 750 | 769 | 750 | 768 | +2.67% | 34,000 | 130億2927万 | -0.9% |
| 11/07 | 754 | 760 | 747 | 748 | -1.19% | 24,500 | 126億8996万 | -3.36% |
| 11/06 | 761 | 765 | 754 | 757 | -0.13% | 15,600 | 128億4265万 | -2.07% |
| 11/05 | 777 | 777 | 747 | 758 | -3.19% | 59,800 | 128億5962万 | -1.94% |
| 11/04 | 768 | 785 | 760 | 783 | +1.42% | 53,800 | 132億8375万 | +1.42% |
| 10/31 | 789 | 789 | 770 | 772 | -1.91% | 43,400 | 130億9713万 | +0.13% |
| 10/30 | 777 | 787 | 776 | 787 | +0.64% | 25,200 | 133億5161万 | +2.21% |
| 10/29 | （IR情報）15:30 A種優先株式の取得の対価として交付すべき普通株式の数の相違を是正するための措置に関するお知らせ |
| 10/29 | 794 | 794 | 775 | 782 | -0.76% | 31,200 | 132億6678万 | +1.69% |
| 10/28 | 795 | 801 | 788 | 788 | -0.88% | 25,400 | 133億6857万 | +2.6% |
| 10/27 | 792 | 802 | 791 | 795 | +0.51% | 38,400 | 134億8733万 | +3.65% |
| 10/24 | 798 | 798 | 787 | 791 | +0.51% | 19,400 | 134億1947万 | +3.53% |
| 10/23 | 795 | 795 | 786 | 787 | -0.63% | 15,300 | 133億5161万 | +3.28% |
| 10/22 | 795 | 797 | 790 | 792 | -0.38% | 17,800 | 134億3643万 | +4.35% |
| 10/21 | 802 | 807 | 794 | 795 | +0.25% | 43,100 | 134億8733万 | +5.3% |
| 10/20 | 786 | 793 | 783 | 793 | +2.06% | 43,600 | 134億5340万 | +5.45% |
| 10/17 | 785 | 786 | 776 | 777 | -1.02% | 16,700 | 131億8196万 | +3.88% |
| 10/16 | 780 | 785 | 774 | 785 | +1.95% | 36,700 | 133億1768万 | +5.23% |
| 10/15 | 762 | 773 | 759 | 770 | +3.08% | 43,300 | 130億6320万 | +3.63% |
| 10/14 | 750 | 760 | 744 | 747 | -1.06% | 47,200 | 126億7300万 | +0.95% |
| 10/10 | 774 | 777 | 755 | 755 | -2.71% | 45,500 | 128億872万 | +2.3% |
| 10/09 | 774 | 783 | 772 | 776 | -0.26% | 31,500 | 131億6499万 | +5.43% |
| 10/08 | 769 | 785 | 762 | 778 | +1.7% | 54,700 | 131億9892万 | +6.14% |
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。
