| 2026 |
| 05/14 | 655 | 662 | 653 | 658 | 0% | 10,100 | 111億6310万 | -2.08% |
| 05/13 | 665 | 665 | 655 | 658 | -1.05% | 16,800 | 111億6310万 | -2.23% |
| 05/12 | 665 | 668 | 664 | 665 | -0.45% | 7,200 | 112億8185万 | -1.34% |
| 05/11 | 664 | 671 | 660 | 668 | +0.6% | 18,000 | 113億3275万 | -0.89% |
| 05/08 | 662 | 665 | 656 | 664 | +0.15% | 27,100 | 112億6489万 | -1.63% |
| 05/07 | 663 | 666 | 660 | 663 | +0.45% | 17,800 | 112億4792万 | -1.78% |
| 05/01 | 665 | 665 | 660 | 660 | -0.75% | 9,400 | 111億9703万 | -2.37% |
| 04/30 | 671 | 671 | 663 | 665 | -0.75% | 8,600 | 112億8185万 | -1.77% |
| 04/28 | 663 | 670 | 662 | 670 | +1.06% | 7,400 | 113億6668万 | -1.18% |
| 04/27 | 665 | 670 | 663 | 663 | -0.75% | 11,000 | 112億4792万 | -2.07% |
| 04/24 | （IR情報）15:30 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 |
| 04/24 | 678 | 679 | 665 | 668 | 0% | 17,300 | 113億3275万 | -1.18% |
| 04/23 | 672 | 674 | 662 | 668 | -1.04% | 29,300 | 113億3275万 | -1.18% |
| 04/22 | 679 | 679 | 673 | 675 | -0.59% | 11,700 | 114億5151万 | -0.3% |
| 04/21 | 679 | 679 | 677 | 679 | 0% | 8,500 | 115億1937万 | +0.3% |
| 04/20 | 684 | 685 | 676 | 679 | -0.29% | 20,800 | 115億1937万 | +0.3% |
| 04/17 | 681 | 685 | 680 | 681 | -0.15% | 4,500 | 115億5330万 | +0.59% |
| 04/16 | 682 | 685 | 681 | 682 | +0.29% | 5,500 | 115億7026万 | +0.89% |
| 04/15 | 680 | 686 | 679 | 680 | -0.15% | 12,100 | 115億3633万 | +0.59% |
| 04/14 | 682 | 685 | 680 | 681 | +0.29% | 17,000 | 115億5330万 | +0.59% |
| 04/14 | （空売り報告）Nomura International plc 84,461株（0.49%）-0.01%義務消失 |
| 04/13 | 685 | 685 | 674 | 679 | -0.44% | 16,500 | 115億1937万 | +0.44% |
| 04/13 | （空売り報告）Nomura International plc 85,257株（0.5%）再IN |
| 04/10 | 686 | 687 | 678 | 682 | -0.44% | 21,600 | 115億7026万 | +0.89% |
| 04/09 | 690 | 690 | 683 | 685 | 0% | 19,600 | 116億2116万 | +1.33% |
| 04/08 | 681 | 687 | 681 | 685 | +1.33% | 18,300 | 116億2116万 | +1.48% |
| 04/07 | 677 | 680 | 672 | 676 | -0.15% | 14,500 | 114億6847万 | +0.15% |
| 04/06 | 673 | 679 | 673 | 677 | +1.04% | 9,300 | 114億8544万 | +0.15% |
| 04/03 | 676 | 686 | 670 | 670 | -0.89% | 37,400 | 113億6668万 | -1.18% |
| 04/02 | 689 | 693 | 673 | 676 | -1.31% | 22,900 | 114億6847万 | -0.59% |
| 04/01 | 683 | 687 | 678 | 685 | +2.09% | 21,500 | 116億2116万 | +0.74% |
| 03/31 | 671 | 683 | 669 | 671 | -0.59% | 22,000 | 113億8364万 | -1.61% |
| 03/30 | 667 | 680 | 664 | 675 | -2.46% | 20,500 | 114億5151万 | -1.17% |
| 03/27 | 684 | 693 | 675 | 692 | +1.62% | 34,400 | 117億3991万 | +1.17% |
| 03/26 | 679 | 685 | 674 | 681 | +0.29% | 19,800 | 115億5330万 | -0.73% |
| 03/26 | （空売り報告）Nomura International plc 82,728株（0.48%）-0.04%義務消失 |
| 03/25 | 672 | 681 | 672 | 679 | +2.11% | 37,200 | 115億1937万 | -1.31% |
| 03/24 | 656 | 666 | 656 | 665 | +3.74% | 26,600 | 112億8185万 | -3.62% |
| 03/23 | 659 | 659 | 640 | 641 | -3.61% | 128,500 | 108億7469万 | -7.5% |
| 03/19 | 673 | 673 | 663 | 665 | -2.49% | 37,200 | 112億8185万 | -4.86% |
| 03/19 | （空売り報告）Nomura International plc 89,587株（0.52%）再IN |
| 03/18 | 675 | 684 | 672 | 682 | +1.34% | 31,200 | 115億7026万 | -3.13% |
| 03/18 | （空売り報告）Nomura International plc 83,661株（0.49%）-0.02%義務消失 |
| 03/17 | 679 | 686 | 673 | 673 | -0.3% | 28,900 | 114億1757万 | -4.81% |
| 03/16 | 675 | 679 | 672 | 675 | 0% | 17,700 | 114億5151万 | -5.06% |
| 03/13 | 671 | 678 | 665 | 675 | +0.15% | 28,100 | 114億5151万 | -5.46% |
| 03/13 | （空売り報告）Nomura International plc 88,040株（0.51%）再IN |
| 03/12 | 687 | 687 | 670 | 674 | -1.89% | 61,900 | 114億3454万 | -6% |
| 03/11 | 691 | 699 | 684 | 687 | -0.58% | 35,000 | 116億5509万 | -4.58% |
| 03/10 | 670 | 691 | 670 | 691 | +4.7% | 34,100 | 117億2295万 | -4.29% |
| 03/10 | （空売り報告）Nomura International plc 82,800株（0.48%）-0.04%義務消失 |
| 03/09 | 669 | 669 | 648 | 660 | -3.65% | 98,400 | 111億9703万 | -8.84% |
| 03/09 | （空売り報告）Nomura International plc 89,810株（0.52%）再IN |
| 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% |
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。
