| 2026 |
| 03/06 | 1,081 | 1,097 | 1,080 | 1,091 | +0.93% | 6,700 | 126億402万 | -2.42% |
| 03/05 | 1,044 | 1,095 | 1,029 | 1,081 | +4.24% | 9,200 | 124億8850万 | -3.14% |
| 03/04 | 1,055 | 1,066 | 1,020 | 1,037 | -4.42% | 22,200 | 119億8018万 | -7.08% |
| 03/03 | 1,122 | 1,128 | 1,081 | 1,085 | -3.73% | 17,800 | 125億3471万 | -2.95% |
| 03/02 | 1,134 | 1,137 | 1,121 | 1,127 | -2.34% | 10,100 | 130億1992万 | +0.9% |
| 02/27 | 1,133 | 1,158 | 1,119 | 1,154 | +3.04% | 8,300 | 133億3185万 | +3.5% |
| 02/26 | （IR情報）18:00 取締役のストックオプションに関する報酬額設定および内容決定等に関するお知らせ |
| 02/26 | （IR情報）18:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 02/26 | 1,141 | 1,141 | 1,114 | 1,120 | -1.58% | 30,900 | 129億3905万 | +0.81% |
| 02/25 | 1,144 | 1,148 | 1,122 | 1,138 | +1.16% | 15,700 | 131億4700万 | +2.52% |
| 02/24 | 1,153 | 1,153 | 1,118 | 1,125 | -2.43% | 11,100 | 129億9682万 | +1.44% |
| 02/20 | 1,186 | 1,186 | 1,153 | 1,153 | -2.86% | 9,600 | 133億2029万 | +4.06% |
| 02/19 | 1,182 | 1,200 | 1,174 | 1,187 | -0.59% | 17,000 | 137億1309万 | +7.42% |
| 02/18 | 1,243 | 1,245 | 1,194 | 1,194 | -4.4% | 22,000 | 137億9396万 | +8.45% |
| 02/17 | 1,234 | 1,286 | 1,234 | 1,249 | +1.22% | 17,900 | 144億2936万 | +13.96% |
| 02/16 | 1,199 | 1,299 | 1,199 | 1,234 | +6.47% | 33,000 | 142億5607万 | +13.42% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 1,140 | 1,169 | 1,125 | 1,159 | +1.22% | 18,500 | 133億8961万 | +7.12% |
| 02/12 | 1,149 | 1,160 | 1,139 | 1,145 | -0.35% | 14,300 | 132億2787万 | +6.22% |
| 02/10 | 1,114 | 1,150 | 1,114 | 1,149 | +3.14% | 17,400 | 132億7408万 | +6.88% |
| 02/09 | 1,123 | 1,134 | 1,098 | 1,114 | +1.92% | 41,000 | 128億6974万 | +3.92% |
| 02/06 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 02/06 | 1,106 | 1,113 | 1,066 | 1,093 | -0.18% | 9,300 | 126億2713万 | +2.15% |
| 02/05 | 1,067 | 1,117 | 1,067 | 1,095 | +3.2% | 8,300 | 126億5024万 | +2.34% |
| 02/04 | 1,061 | 1,073 | 1,040 | 1,061 | -0.28% | 7,100 | 122億5744万 | -0.84% |
| 02/03 | 1,036 | 1,070 | 1,036 | 1,064 | +2.7% | 14,800 | 122億9210万 | -0.84% |
| 02/02 | 1,035 | 1,042 | 1,005 | 1,036 | +0.1% | 27,100 | 119億6862万 | -3.63% |
| 01/30 | 1,018 | 1,035 | 1,017 | 1,035 | +1.77% | 9,200 | 119億5707万 | -4.08% |
| 01/29 | （IR情報）18:00 訴訟の判決に関するお知らせ |
| 01/29 | 1,053 | 1,053 | 1,017 | 1,017 | -3.78% | 20,100 | 117億4912万 | -6.09% |
| 01/28 | 1,070 | 1,070 | 1,055 | 1,057 | -1.21% | 7,800 | 122億1123万 | -2.85% |
| 01/27 | 1,076 | 1,085 | 1,070 | 1,070 | -0.93% | 6,000 | 123億6142万 | -1.83% |
| 01/26 | 1,081 | 1,089 | 1,072 | 1,080 | +0.93% | 15,100 | 124億7694万 | -1.1% |
| 01/23 | 1,075 | 1,090 | 1,062 | 1,070 | -0.47% | 6,900 | 123億6142万 | -2.19% |
| 01/22 | 1,064 | 1,089 | 1,060 | 1,075 | +1.42% | 4,700 | 124億1918万 | -1.83% |
| 01/21 | 1,080 | 1,080 | 1,053 | 1,060 | -1.85% | 7,400 | 122億4589万 | -3.11% |
| 01/20 | 1,117 | 1,117 | 1,052 | 1,080 | -4.17% | 24,300 | 124億7694万 | -1.28% |
| 01/19 | 1,113 | 1,187 | 1,113 | 1,127 | +2.08% | 20,100 | 130億1992万 | +2.92% |
| 01/16 | 1,080 | 1,104 | 1,076 | 1,104 | +2.22% | 6,800 | 127億5421万 | +1.01% |
| 01/15 | 1,057 | 1,084 | 1,057 | 1,080 | +1.12% | 8,300 | 124億7694万 | -1.19% |
| 01/14 | 1,066 | 1,075 | 1,052 | 1,068 | -0.37% | 11,000 | 123億3831万 | -2.29% |
| 01/13 | 1,073 | 1,088 | 1,040 | 1,072 | +0.66% | 16,500 | 123億8452万 | -2.1% |
| 01/09 | 1,063 | 1,075 | 1,059 | 1,065 | -0.28% | 7,000 | 123億365万 | -2.83% |
| 01/08 | 1,082 | 1,090 | 1,068 | 1,068 | -0.56% | 12,400 | 123億3831万 | -2.82% |
| 01/07 | 1,063 | 1,084 | 1,063 | 1,074 | +0.66% | 7,100 | 124億763万 | -2.54% |
| 01/06 | 1,066 | 1,075 | 1,066 | 1,067 | +0.09% | 4,600 | 123億2676万 | -3.61% |
| 01/05 | 1,073 | 1,085 | 1,066 | 1,066 | -0.74% | 5,900 | 123億1521万 | -4.22% |
| 2025 |
| 12/30 | 1,090 | 1,090 | 1,074 | 1,074 | -0.74% | 6,900 | 124億763万 | -3.94% |
| 12/29 | 1,087 | 1,097 | 1,082 | 1,082 | -2.52% | 33,100 | 125億5万 | -3.65% |
| 12/26 | 1,129 | 1,129 | 1,080 | 1,110 | -1.42% | 75,400 | 128億2353万 | -1.51% |
| 12/25 | （IR情報）18:00 内部統制システムの基本方針改定に関するお知らせ |
| 12/25 | 1,132 | 1,133 | 1,119 | 1,126 | +0.99% | 47,400 | 130億837万 | -0.35% |
| 12/24 | 1,125 | 1,127 | 1,112 | 1,115 | -0.8% | 20,400 | 128億8129万 | -1.41% |
| 12/23 | 1,138 | 1,142 | 1,115 | 1,124 | -1.06% | 13,300 | 129億8526万 | -0.79% |
| 12/22 | 1,163 | 1,163 | 1,135 | 1,136 | -1.65% | 30,200 | 131億2390万 | +0.18% |
| 12/19 | 1,100 | 1,155 | 1,100 | 1,155 | +4.24% | 25,500 | 133億4340万 | +1.85% |
| 12/18 | 1,124 | 1,126 | 1,105 | 1,108 | +0.09% | 39,700 | 128億42万 | -2.29% |
| 12/17 | 1,139 | 1,144 | 1,107 | 1,107 | -2.55% | 18,500 | 127億8887万 | -2.55% |
| 12/16 | 1,107 | 1,139 | 1,107 | 1,136 | +4.51% | 18,500 | 131億2390万 | +0.09% |
| 12/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月11日) |
| 12/15 | 1,057 | 1,087 | 1,057 | 1,087 | +1.87% | 7,800 | 125億5781万 | -4.06% |
| 12/12 | 1,065 | 1,076 | 1,061 | 1,067 | +1.23% | 5,400 | 123億2676万 | -5.32% |
| 12/11 | 1,089 | 1,091 | 1,051 | 1,054 | -3.48% | 13,600 | 121億7657万 | -6.06% |
| 12/10 | 1,098 | 1,109 | 1,092 | 1,092 | +0.28% | 4,100 | 126億1558万 | -2.24% |
| 12/09 | 1,100 | 1,100 | 1,070 | 1,089 | -0.91% | 4,900 | 125億8092万 | -2.07% |
| 12/08 | 1,058 | 1,100 | 1,058 | 1,099 | +1.57% | 19,300 | 126億9645万 | -0.72% |
| 12/05 | 1,124 | 1,127 | 1,080 | 1,082 | -3.48% | 12,500 | 125億5万 | -1.81% |
| 12/04 | 1,102 | 1,125 | 1,102 | 1,121 | +1.72% | 8,100 | 129億5061万 | +2.19% |
| 12/03 | 1,121 | 1,130 | 1,102 | 1,102 | -1.96% | 9,700 | 127億3110万 | +1.19% |
| 12/02 | 1,159 | 1,159 | 1,124 | 1,124 | -3.52% | 10,400 | 129億8526万 | +3.59% |
| 12/01 | 1,191 | 1,195 | 1,152 | 1,165 | -2.51% | 14,700 | 134億5893万 | +8.07% |
| 11/28 | 1,193 | 1,203 | 1,191 | 1,195 | -0.83% | 7,100 | 138億551万 | +11.68% |
| 11/27 | （IR情報）18:00 執行役員および役員人事に関するお知らせ |
| 11/27 | 1,185 | 1,212 | 1,185 | 1,205 | +1.69% | 11,800 | 139億2104万 | +13.68% |
| 11/26 | 1,198 | 1,218 | 1,185 | 1,185 | -1.09% | 9,500 | 136億8998万 | +12.86% |
| 11/25 | 1,199 | 1,214 | 1,190 | 1,198 | +0.25% | 21,900 | 138億4017万 | +15.19% |
| 11/21 | 1,151 | 1,195 | 1,151 | 1,195 | +1.7% | 13,500 | 138億551万 | +16.02% |
| 11/20 | 1,153 | 1,178 | 1,153 | 1,175 | +1.47% | 11,300 | 135億7445万 | +15.2% |
| 11/19 | 1,175 | 1,186 | 1,157 | 1,158 | -1.45% | 16,400 | 133億7806万 | +14.65% |
| 11/18 | 1,140 | 1,175 | 1,129 | 1,175 | +2.8% | 20,000 | 135億7445万 | +17.38% |
| 11/17 | 1,122 | 1,145 | 1,101 | 1,143 | +1.24% | 17,400 | 132億477万 | +15.11% |
| 11/14 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月11日) |
| 11/14 | 1,145 | 1,167 | 1,116 | 1,129 | -1.83% | 16,300 | 130億4303万 | +14.39% |
| 11/13 | 1,151 | 1,170 | 1,138 | 1,150 | -0.61% | 28,100 | 132億8564万 | +17.35% |
| 11/12 | 1,103 | 1,164 | 1,103 | 1,157 | +4.9% | 18,700 | 133億6650万 | +19.03% |
| 11/11 | 1,061 | 1,135 | 1,057 | 1,103 | +3.67% | 37,200 | 127億4266万 | +14.42% |
| 11/10 | 953 | 1,076 | 953 | 1,064 | +13.43% | 89,800 | 122億9210万 | +11.18% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/07 | 938 | 943 | 938 | 938 | -0.64% | 4,400 | 108億3646万 | -1.47% |
| 11/06 | 942 | 960 | 941 | 944 | +0.53% | 4,900 | 109億577万 | -0.84% |
| 11/05 | 966 | 966 | 932 | 939 | -1.98% | 8,600 | 108億4801万 | -1.37% |
| 11/04 | 990 | 990 | 958 | 958 | -1.74% | 11,000 | 110億6751万 | +0.42% |
| 10/31 | 967 | 975 | 940 | 975 | +0.83% | 9,800 | 112億6391万 | +2.09% |
| 10/30 | 940 | 979 | 940 | 967 | +1.79% | 47,300 | 111億7149万 | +1.15% |
| 10/29 | 941 | 954 | 940 | 950 | +1.28% | 4,800 | 109億7509万 | -0.73% |
| 10/28 | 985 | 993 | 938 | 938 | -5.16% | 11,500 | 108億3646万 | -2.19% |
| 10/27 | 991 | 991 | 973 | 989 | +2.59% | 16,300 | 114億2565万 | +2.81% |
| 10/24 | 963 | 972 | 956 | 964 | +1.05% | 4,400 | 111億3683万 | +0.1% |
| 10/23 | 950 | 970 | 950 | 954 | -0.21% | 3,800 | 110億2130万 | -1.04% |
| 10/22 | 946 | 958 | 935 | 956 | +1.06% | 17,000 | 110億4441万 | -0.93% |
| 10/21 | 960 | 960 | 944 | 946 | +0.11% | 3,300 | 109億2888万 | -1.97% |
| 10/20 | 928 | 950 | 928 | 945 | +1.29% | 4,400 | 109億1733万 | -2.17% |
| 10/17 | 950 | 950 | 920 | 933 | -0.96% | 4,200 | 107億7869万 | -3.52% |
| 10/16 | 921 | 942 | 921 | 942 | +0.86% | 4,800 | 108億8267万 | -2.89% |
| 10/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月11日) |
| 10/15 | 943 | 946 | 934 | 934 | -0.74% | 4,100 | 107億9025万 | -3.91% |
| 10/14 | 958 | 960 | 916 | 941 | -3.29% | 19,600 | 108億7111万 | -3.39% |
| 10/10 | 965 | 980 | 954 | 973 | -0.71% | 9,200 | 112億4080万 | -0.41% |
| 10/09 | 978 | 981 | 968 | 980 | +1.03% | 8,700 | 113億2167万 | +0.2% |
| 10/08 | 947 | 975 | 947 | 970 | +2.43% | 16,000 | 112億614万 | -0.82% |
| 10/07 | 958 | 958 | 933 | 947 | 0% | 7,800 | 109億4043万 | -3.07% |
| 09/30 | （IR情報）18:00 執行役員人事に関するお知らせ |
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。
