| 2026 |
| 04/01 | 1,690 | 1,767 | 1,690 | 1,767 | +3.27% | 1,500 | 101億158万 | +0.57% |
| 03/31 | 1,688 | 1,711 | 1,666 | 1,711 | -0.98% | 1,700 | 97億8144万 | -2.67% |
| 03/30 | 1,672 | 1,736 | 1,656 | 1,728 | +1.05% | 1,200 | 98億7863万 | -1.93% |
| 03/27 | 1,704 | 1,739 | 1,704 | 1,710 | -0.23% | 4,300 | 97億7572万 | -3.12% |
| 03/26 | 1,738 | 1,776 | 1,704 | 1,714 | -1.38% | 1,100 | 97億9859万 | -3.05% |
| 03/25 | 1,709 | 1,759 | 1,709 | 1,738 | +2% | 3,200 | 99億3579万 | -1.86% |
| 03/24 | 1,706 | 1,785 | 1,693 | 1,704 | +0.89% | 3,800 | 97億4142万 | -3.95% |
| 03/23 | 1,734 | 1,734 | 1,656 | 1,689 | -4.09% | 3,300 | 96億5567万 | -4.9% |
| 03/19 | 1,751 | 1,764 | 1,750 | 1,761 | +0.17% | 800 | 100億6728万 | -1.07% |
| 03/18 | 1,760 | 1,774 | 1,757 | 1,758 | -0.23% | 4,300 | 100億5013万 | -1.51% |
| 03/17 | 1,760 | 1,785 | 1,760 | 1,762 | -1.29% | 3,800 | 100億7300万 | -1.4% |
| 03/16 | 1,757 | 1,799 | 1,745 | 1,785 | +1.59% | 1,800 | 102億448万 | -0.22% |
| 03/13 | 1,778 | 1,778 | 1,757 | 1,757 | -1.79% | 800 | 100億4441万 | -1.79% |
| 03/12 | 1,802 | 1,805 | 1,786 | 1,789 | +0.28% | 5,100 | 102億2735万 | -0.11% |
| 03/11 | 1,772 | 1,800 | 1,772 | 1,784 | +0.68% | 3,500 | 101億9877万 | -0.39% |
| 03/10 | 1,736 | 1,780 | 1,736 | 1,772 | +2.19% | 2,700 | 101億3016万 | -1.12% |
| 03/09 | 1,762 | 1,762 | 1,723 | 1,734 | -2.53% | 3,900 | 99億1293万 | -3.29% |
| 03/06 | 1,764 | 1,779 | 1,746 | 1,779 | +0.79% | 1,900 | 101億7018万 | -1.11% |
| 03/05 | 1,751 | 1,777 | 1,745 | 1,765 | +2.62% | 2,300 | 100億9015万 | -1.89% |
| 03/04 | 1,766 | 1,766 | 1,704 | 1,720 | -3.21% | 3,500 | 98億3289万 | -4.44% |
| 03/03 | 1,800 | 1,803 | 1,777 | 1,777 | -1.28% | 5,300 | 101億5875万 | -1.61% |
| 03/02 | 1,800 | 1,810 | 1,799 | 1,800 | -0.39% | 2,700 | 102億9024万 | -0.5% |
| 02/27 | 1,799 | 1,808 | 1,798 | 1,807 | +0.28% | 2,800 | 103億3025万 | -0.22% |
| 02/26 | 1,804 | 1,818 | 1,801 | 1,802 | -0.11% | 4,000 | 103億167万 | -0.55% |
| 02/25 | 1,805 | 1,811 | 1,798 | 1,804 | +0.17% | 3,700 | 103億1310万 | -0.55% |
| 02/24 | 1,804 | 1,823 | 1,791 | 1,801 | -1.04% | 8,000 | 102億9595万 | -0.83% |
| 02/20 | 1,798 | 1,835 | 1,795 | 1,820 | +1.22% | 7,600 | 104億457万 | +0.17% |
| 02/19 | 1,794 | 1,800 | 1,774 | 1,798 | +0.67% | 7,400 | 102億7880万 | -1.15% |
| 02/18 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 02/18 | （IR情報）15:30 支配株主等に関する事項について |
| 02/18 | 1,789 | 1,807 | 1,782 | 1,786 | -0.17% | 7,200 | 102億1020万 | -1.92% |
| 02/17 | 1,794 | 1,819 | 1,789 | 1,789 | -1.21% | 4,300 | 102億2735万 | -1.97% |
| 02/16 | 1,785 | 1,846 | 1,770 | 1,811 | +2.96% | 18,800 | 103億5312万 | -0.93% |
| 02/13 | 1,766 | 1,775 | 1,740 | 1,759 | -1.51% | 8,800 | 100億5585万 | -3.83% |
| 02/12 | 1,780 | 1,820 | 1,761 | 1,786 | -4.95% | 32,400 | 102億1020万 | -2.51% |
| 02/10 | （IR情報）15:30 2025年12月期決算補足資料 |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/10 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 02/10 | 1,820 | 1,887 | 1,807 | 1,879 | +3.93% | 23,900 | 107億4186万 | +2.34% |
| 02/09 | 1,837 | 1,837 | 1,804 | 1,808 | +0.11% | 5,800 | 103億3597万 | -1.47% |
| 02/06 | 1,800 | 1,806 | 1,792 | 1,806 | +0.73% | 2,900 | 103億2454万 | -1.69% |
| 02/05 | 1,805 | 1,805 | 1,790 | 1,793 | -0.61% | 8,300 | 102億5022万 | -2.45% |
| 02/04 | 1,818 | 1,818 | 1,802 | 1,804 | +0.17% | 3,900 | 103億1310万 | -1.96% |
| 02/03 | 1,814 | 1,814 | 1,800 | 1,801 | 0% | 6,000 | 102億9595万 | -2.23% |
| 02/02 | 1,815 | 1,840 | 1,800 | 1,801 | -0.33% | 5,100 | 102億9595万 | -2.38% |
| 01/30 | 1,843 | 1,843 | 1,800 | 1,807 | -2.85% | 12,800 | 103億3025万 | -2.17% |
| 01/29 | 1,920 | 1,922 | 1,856 | 1,860 | +3.74% | 55,600 | 106億3324万 | +0.54% |
| 01/28 | （IR情報）15:30 通期業績予想および配当予想の修正に関するお知らせ |
| 01/28 | 1,806 | 1,806 | 1,784 | 1,793 | -0.33% | 2,800 | 102億5022万 | -3.13% |
| 01/27 | 1,855 | 1,870 | 1,766 | 1,799 | -2.81% | 11,800 | 102億8452万 | -3.02% |
| 01/26 | 1,864 | 1,864 | 1,851 | 1,851 | 0% | 2,400 | 105億8179万 | -0.43% |
| 01/23 | 1,863 | 1,864 | 1,851 | 1,851 | -0.48% | 2,400 | 105億8179万 | -0.54% |
| 01/22 | 1,841 | 1,873 | 1,841 | 1,860 | +1.03% | 2,200 | 106億3324万 | -0.16% |
| 01/21 | 1,861 | 1,861 | 1,841 | 1,841 | -0.32% | 200 | 105億2462万 | -1.23% |
| 01/20 | 1,845 | 1,854 | 1,845 | 1,847 | +0.16% | 1,000 | 105億5892万 | -0.97% |
| 01/19 | 1,852 | 1,855 | 1,844 | 1,844 | +0.11% | 1,500 | 105億4177万 | -1.13% |
| 01/16 | 1,850 | 1,850 | 1,840 | 1,842 | -0.27% | 1,800 | 105億3034万 | -1.23% |
| 01/15 | 1,855 | 1,857 | 1,847 | 1,847 | -0.48% | 1,800 | 105億5892万 | -0.97% |
| 01/14 | 1,880 | 1,884 | 1,854 | 1,856 | -1.43% | 4,800 | 106億1038万 | -0.43% |
| 01/13 | 1,865 | 1,900 | 1,865 | 1,883 | +1.24% | 4,600 | 107億6473万 | +1.07% |
| 01/09 | 1,872 | 1,872 | 1,851 | 1,860 | +0.81% | 1,300 | 106億3324万 | -0.16% |
| 01/08 | 1,852 | 1,861 | 1,845 | 1,845 | -0.16% | 2,700 | 105億4749万 | -0.97% |
| 01/07 | 1,863 | 1,863 | 1,845 | 1,848 | -1.18% | 2,400 | 105億6464万 | -0.75% |
| 01/06 | 1,858 | 1,880 | 1,855 | 1,870 | +0.48% | 2,700 | 106億9041万 | +0.54% |
| 01/05 | 1,864 | 1,865 | 1,850 | 1,861 | +0.65% | 2,500 | 106億3896万 | +0.16% |
| 2025 |
| 12/30 | 1,850 | 1,865 | 1,847 | 1,849 | +0.6% | 2,400 | 105億7036万 | -0.32% |
| 12/29 | 1,842 | 1,847 | 1,824 | 1,838 | -0.81% | 5,100 | 105億747万 | -0.81% |
| 12/26 | 1,842 | 1,874 | 1,842 | 1,853 | +0.6% | 2,400 | 105億9323万 | +0.11% |
| 12/25 | 1,860 | 1,860 | 1,811 | 1,842 | -1.29% | 6,900 | 105億3034万 | -0.38% |
| 12/24 | 1,862 | 1,866 | 1,861 | 1,866 | +0.21% | 800 | 106億6754万 | +1.03% |
| 12/23 | 1,876 | 1,890 | 1,861 | 1,862 | -0.43% | 2,700 | 106億4468万 | +0.98% |
| 12/22 | 1,891 | 1,891 | 1,863 | 1,870 | -1.11% | 4,300 | 106億9041万 | +1.52% |
| 12/19 | 1,909 | 1,909 | 1,886 | 1,891 | -0.47% | 2,500 | 108億1046万 | +2.72% |
| 12/18 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 1,300 | 108億6192万 | +3.32% |
| 12/17 | 1,906 | 1,910 | 1,901 | 1,910 | +1% | 3,000 | 109億1908万 | +3.64% |
| 12/16 | 1,898 | 1,898 | 1,871 | 1,891 | -0.37% | 3,000 | 108億1046万 | +2.83% |
| 12/15 | 1,884 | 1,898 | 1,876 | 1,898 | +0.96% | 1,800 | 108億5048万 | +3.38% |
| 12/12 | 1,877 | 1,895 | 1,877 | 1,880 | +0.21% | 3,900 | 107億4758万 | +2.56% |
| 12/11 | 1,866 | 1,876 | 1,862 | 1,876 | +1.96% | 4,900 | 107億2471万 | +2.29% |
| 12/10 | 1,830 | 1,841 | 1,830 | 1,840 | 0% | 2,100 | 105億1891万 | +0.38% |
| 12/09 | 1,840 | 1,858 | 1,829 | 1,840 | -0.33% | 4,200 | 105億1891万 | +0.27% |
| 12/08 | 1,830 | 1,872 | 1,830 | 1,846 | +1.43% | 1,900 | 105億5321万 | +0.44% |
| 12/05 | 1,841 | 1,841 | 1,820 | 1,820 | -1.14% | 2,000 | 104億457万 | -1.09% |
| 12/04 | 1,867 | 1,867 | 1,841 | 1,841 | -1.6% | 5,000 | 105億2462万 | +0.11% |
| 12/03 | 1,899 | 1,899 | 1,866 | 1,871 | -0.37% | 3,800 | 106億9613万 | +1.68% |
| 12/02 | 1,877 | 1,904 | 1,856 | 1,878 | +3.64% | 10,900 | 107億3615万 | +1.9% |
| 12/01 | 1,818 | 1,826 | 1,805 | 1,812 | +0.55% | 1,800 | 103億5884万 | -1.84% |
| 11/28 | 1,810 | 1,810 | 1,802 | 1,802 | -0.17% | 1,900 | 103億167万 | -2.7% |
| 11/27 | 1,804 | 1,820 | 1,804 | 1,805 | +0.06% | 1,300 | 103億1882万 | -2.96% |
| 11/26 | 1,785 | 1,830 | 1,785 | 1,804 | +1.12% | 2,300 | 103億1310万 | -3.48% |
| 11/25 | 1,800 | 1,806 | 1,784 | 1,784 | -0.89% | 1,100 | 101億9877万 | -5.06% |
| 11/21 | 1,796 | 1,800 | 1,781 | 1,800 | -0.17% | 1,700 | 102億9024万 | -4.66% |
| 11/20 | 1,805 | 1,805 | 1,781 | 1,803 | +1.24% | 2,100 | 103億739万 | -4.96% |
| 11/19 | 1,800 | 1,800 | 1,740 | 1,781 | -1.06% | 5,700 | 101億8162万 | -6.46% |
| 11/18 | 1,817 | 1,817 | 1,800 | 1,800 | -0.94% | 3,300 | 102億9024万 | -5.81% |
| 11/17 | 1,863 | 1,863 | 1,817 | 1,817 | -0.33% | 1,600 | 103億8742万 | -5.17% |
| 11/14 | 1,835 | 1,845 | 1,817 | 1,823 | -1.99% | 4,400 | 104億2172万 | -5.05% |
| 11/13 | 1,906 | 1,932 | 1,860 | 1,860 | -6.34% | 14,900 | 106億3324万 | -3.23% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 1,840 | 1,988 | 1,840 | 1,986 | +9% | 12,800 | 113億5356万 | +3.28% |
| 11/11 | 1,818 | 1,838 | 1,818 | 1,822 | +0.33% | 600 | 104億1600万 | -5.05% |
| 11/10 | 1,800 | 1,832 | 1,800 | 1,816 | +0.5% | 2,600 | 103億8170万 | -5.27% |
| 11/07 | 1,880 | 1,886 | 1,807 | 1,807 | -5.89% | 7,400 | 103億3025万 | -5.74% |
| 11/06 | 1,831 | 1,920 | 1,831 | 1,920 | +3.67% | 2,600 | 109億7625万 | +0.31% |
| 11/05 | 1,875 | 1,900 | 1,852 | 1,852 | -2.17% | 2,400 | 105億8751万 | -2.99% |
| 11/04 | 1,906 | 1,936 | 1,893 | 1,893 | -1.35% | 2,900 | 108億2190万 | -0.63% |
| 10/31 | 1,893 | 1,942 | 1,879 | 1,919 | +1.8% | 3,600 | 109億7053万 | +0.95% |
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。
