| 2026 |
| 04/01 | 1,830 | 1,836 | 1,821 | 1,836 | +1.55% | 70,100 | 349億7800万 | -0.49% |
| 03/31 | 1,807 | 1,832 | 1,804 | 1,808 | -0.17% | 81,000 | 344億4456万 | -2.11% |
| 03/30 | 1,820 | 1,821 | 1,789 | 1,811 | -1.2% | 92,900 | 345億172万 | -2.06% |
| 03/27 | 1,812 | 1,837 | 1,810 | 1,833 | +1.16% | 76,900 | 349億2084万 | -0.97% |
| 03/26 | 1,830 | 1,830 | 1,801 | 1,812 | -1.09% | 60,100 | 345億2077万 | -2.11% |
| 03/25 | 1,819 | 1,832 | 1,815 | 1,832 | +1.44% | 61,800 | 349億179万 | -1.08% |
| 03/24 | 1,799 | 1,812 | 1,793 | 1,806 | +2.03% | 37,700 | 344億646万 | -2.38% |
| 03/23 | 1,800 | 1,800 | 1,767 | 1,770 | -2.32% | 107,100 | 337億2062万 | -4.27% |
| 03/19 | 1,832 | 1,833 | 1,808 | 1,812 | -1.95% | 60,800 | 345億2077万 | -2.11% |
| 03/18 | 1,825 | 1,848 | 1,825 | 1,848 | +1.43% | 38,300 | 352億661万 | -0.16% |
| 03/17 | 1,825 | 1,840 | 1,822 | 1,822 | +0.55% | 40,200 | 347億1128万 | -1.41% |
| 03/16 | 1,820 | 1,840 | 1,812 | 1,812 | -0.82% | 61,400 | 345億2077万 | -1.89% |
| 03/13 | 1,832 | 1,846 | 1,825 | 1,827 | -0.87% | 42,300 | 348億654万 | -1.08% |
| 03/12 | 1,883 | 1,883 | 1,834 | 1,843 | -1.55% | 56,000 | 351億1136万 | -0.11% |
| 03/11 | 1,875 | 1,887 | 1,862 | 1,872 | -0.11% | 51,500 | 356億6384万 | +1.57% |
| 03/10 | 1,867 | 1,882 | 1,858 | 1,874 | +1.19% | 78,200 | 357億194万 | +1.85% |
| 03/09 | 1,845 | 1,857 | 1,825 | 1,852 | -1.54% | 91,300 | 352億8282万 | +0.87% |
| 03/06 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 03/06 | 1,850 | 1,882 | 1,839 | 1,881 | +0.97% | 51,100 | 358億3530万 | +2.67% |
| 03/05 | 1,864 | 1,876 | 1,849 | 1,863 | +2.14% | 84,700 | 354億9238万 | +1.91% |
| 03/04 | 1,835 | 1,848 | 1,801 | 1,824 | -2.25% | 160,900 | 347億4938万 | -0.05% |
| 03/03 | 1,909 | 1,909 | 1,865 | 1,866 | -2.71% | 130,300 | 355億4953万 | +2.36% |
| 03/02 | 1,910 | 1,930 | 1,895 | 1,918 | -0.42% | 80,300 | 365億4020万 | +5.33% |
| 02/27 | 1,886 | 1,926 | 1,886 | 1,926 | +2.12% | 113,200 | 366億9261万 | +6.06% |
| 02/26 | 1,876 | 1,901 | 1,875 | 1,886 | +0.11% | 80,500 | 359億3056万 | +4.2% |
| 02/25 | 1,880 | 1,891 | 1,874 | 1,884 | +0.05% | 67,900 | 358億9246万 | +4.26% |
| 02/24 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/24 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/24 | 1,864 | 1,895 | 1,854 | 1,883 | +1.4% | 101,000 | 358億7340万 | +4.44% |
| 02/20 | 1,868 | 1,872 | 1,850 | 1,857 | -0.27% | 104,200 | 353億7807万 | +3.11% |
| 02/19 | 1,851 | 1,862 | 1,841 | 1,862 | +0.87% | 103,100 | 354億7333万 | +3.5% |
| 02/18 | 1,843 | 1,855 | 1,836 | 1,846 | +0.87% | 88,000 | 351億6851万 | +2.78% |
| 02/17 | 1,800 | 1,832 | 1,792 | 1,830 | +2.01% | 145,100 | 348億6369万 | +2.01% |
| 02/16 | 1,772 | 1,802 | 1,766 | 1,794 | +0.96% | 139,400 | 341億7785万 | +0.11% |
| 02/13 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,809 | 1,813 | 1,754 | 1,777 | -1.71% | 232,000 | 338億5398万 | -0.78% |
| 02/12 | 1,810 | 1,818 | 1,805 | 1,808 | -0.11% | 92,500 | 344億4456万 | +1.01% |
| 02/10 | 1,791 | 1,810 | 1,791 | 1,810 | +1.06% | 102,000 | 344億8267万 | +1.29% |
| 02/09 | 1,810 | 1,816 | 1,791 | 1,791 | -0.33% | 92,400 | 341億2069万 | +0.45% |
| 02/06 | 1,800 | 1,800 | 1,787 | 1,797 | +0.17% | 70,300 | 342億3500万 | +0.96% |
| 02/05 | 1,800 | 1,803 | 1,788 | 1,794 | -0.11% | 62,700 | 341億7785万 | +0.96% |
| 02/04 | 1,792 | 1,809 | 1,788 | 1,796 | +0.22% | 50,300 | 342億1595万 | +1.18% |
| 02/03 | 1,790 | 1,794 | 1,780 | 1,792 | +0.67% | 46,600 | 341億3975万 | +1.01% |
| 02/02 | 1,787 | 1,802 | 1,774 | 1,780 | -0.11% | 69,500 | 339億1113万 | +0.51% |
| 01/30 | 1,766 | 1,783 | 1,757 | 1,782 | +1.02% | 52,400 | 339億4923万 | +0.68% |
| 01/29 | 1,780 | 1,780 | 1,753 | 1,764 | 0% | 51,200 | 336億631万 | -0.17% |
| 01/28 | 1,783 | 1,783 | 1,757 | 1,764 | -1.07% | 70,200 | 336億631万 | -0.06% |
| 01/27 | 1,790 | 1,795 | 1,771 | 1,783 | -0.67% | 81,700 | 339億6828万 | +1.31% |
| 01/26 | 1,809 | 1,809 | 1,786 | 1,795 | -0.77% | 76,300 | 341億9690万 | +2.34% |
| 01/23 | 1,787 | 1,809 | 1,786 | 1,809 | +1.29% | 95,600 | 344億6362万 | +3.55% |
| 01/22 | 1,790 | 1,796 | 1,786 | 1,786 | +0.06% | 41,900 | 340億2544万 | +2.64% |
| 01/21 | 1,790 | 1,791 | 1,775 | 1,785 | -0.83% | 61,000 | 340億639万 | +3% |
| 01/20 | 1,804 | 1,809 | 1,791 | 1,800 | 0% | 57,000 | 342億9216万 | +4.23% |
| 01/19 | 1,814 | 1,816 | 1,798 | 1,800 | -0.66% | 72,800 | 342億9216万 | +4.65% |
| 01/16 | 1,805 | 1,818 | 1,801 | 1,812 | -0.38% | 64,700 | 345億2077万 | +5.72% |
| 01/15 | 1,810 | 1,827 | 1,807 | 1,819 | +1.17% | 138,100 | 346億5413万 | +6.56% |
| 01/14 | 1,800 | 1,807 | 1,796 | 1,798 | +0.45% | 73,600 | 342億5405万 | +5.76% |
| 01/13 | 1,783 | 1,810 | 1,765 | 1,790 | +1.02% | 174,000 | 341億164万 | +5.67% |
| 01/09 | 1,759 | 1,777 | 1,758 | 1,772 | +0.23% | 123,600 | 337億5872万 | +4.98% |
| 01/08 | 1,750 | 1,768 | 1,742 | 1,768 | +0.45% | 107,300 | 336億8252万 | +4.99% |
| 01/07 | 1,715 | 1,760 | 1,710 | 1,760 | +2.5% | 213,000 | 335億3011万 | +4.82% |
| 01/06 | 1,739 | 1,739 | 1,709 | 1,717 | -0.81% | 167,500 | 327億1091万 | +2.51% |
| 01/05 | 1,712 | 1,750 | 1,698 | 1,731 | +1.52% | 369,800 | 329億7762万 | +3.47% |
| 2025 |
| 12/30 | 1,720 | 1,731 | 1,693 | 1,705 | -1.1% | 162,000 | 324億8229万 | +2.16% |
| 12/29 | 1,687 | 1,727 | 1,680 | 1,724 | -1.65% | 470,600 | 328億4426万 | +3.48% |
| 12/26 | 1,758 | 1,769 | 1,751 | 1,753 | -0.17% | 217,500 | 333億9675万 | +5.48% |
| 12/25 | 1,747 | 1,763 | 1,733 | 1,756 | +1.74% | 181,700 | 334億5390万 | +6.04% |
| 12/24 | 1,756 | 1,760 | 1,723 | 1,726 | -1.32% | 199,700 | 328億8237万 | +4.61% |
| 12/23 | 1,724 | 1,758 | 1,723 | 1,749 | +1.75% | 266,300 | 333億2054万 | +6.32% |
| 12/22 | 1,724 | 1,730 | 1,699 | 1,719 | +0.23% | 351,600 | 327億4901万 | +4.82% |
| 12/19 | （IR情報）12:00 通期業績予想及び配当予想の修正に関するお知らせ |
| 12/19 | 1,621 | 1,715 | 1,621 | 1,715 | +5.47% | 532,300 | 326億7280万 | +4.83% |
| 12/18 | 1,625 | 1,627 | 1,617 | 1,626 | +0.06% | 92,000 | 309億7725万 | -0.43% |
| 12/17 | 1,623 | 1,626 | 1,607 | 1,625 | +0.12% | 154,100 | 309億5820万 | -0.49% |
| 12/16 | 1,637 | 1,638 | 1,622 | 1,623 | -0.86% | 168,600 | 309億2009万 | -0.61% |
| 12/15 | 1,619 | 1,638 | 1,619 | 1,637 | +1.11% | 94,700 | 311億8681万 | +0.31% |
| 12/12 | 1,630 | 1,636 | 1,608 | 1,619 | -0.67% | 179,200 | 308億4389万 | -0.74% |
| 12/11 | 1,636 | 1,639 | 1,617 | 1,630 | -0.06% | 142,700 | 310億5345万 | -0.12% |
| 12/10 | 1,636 | 1,638 | 1,628 | 1,631 | -0.37% | 148,400 | 310億7250万 | -0.06% |
| 12/09 | 1,641 | 1,642 | 1,633 | 1,637 | -0.3% | 89,600 | 311億8681万 | +0.24% |
| 12/08 | 1,638 | 1,644 | 1,634 | 1,642 | +0.24% | 84,400 | 312億8207万 | +0.55% |
| 12/05 | 1,655 | 1,655 | 1,636 | 1,638 | -1.09% | 117,300 | 312億586万 | +0.37% |
| 12/04 | 1,647 | 1,656 | 1,640 | 1,656 | +0.55% | 68,500 | 315億4878万 | +1.53% |
| 12/03 | 1,662 | 1,662 | 1,636 | 1,647 | -0.78% | 137,300 | 313億7732万 | +1.04% |
| 12/02 | 1,655 | 1,672 | 1,654 | 1,660 | +0.42% | 118,900 | 316億2499万 | +1.84% |
| 12/01 | 1,670 | 1,672 | 1,652 | 1,653 | -0.6% | 116,400 | 314億9163万 | +1.54% |
| 11/28 | 1,655 | 1,666 | 1,651 | 1,663 | +0.91% | 111,000 | 316億8214万 | +2.21% |
| 11/27 | 1,644 | 1,649 | 1,640 | 1,648 | +0.37% | 87,600 | 313億9637万 | +1.35% |
| 11/26 | 1,645 | 1,646 | 1,635 | 1,642 | +0.18% | 69,400 | 312億8207万 | +1.05% |
| 11/25 | 1,627 | 1,640 | 1,625 | 1,639 | +1.17% | 77,000 | 312億2491万 | +0.86% |
| 11/21 | 1,601 | 1,625 | 1,601 | 1,620 | +0.87% | 52,600 | 308億6294万 | -0.31% |
| 11/20 | 1,610 | 1,615 | 1,605 | 1,606 | +0.56% | 45,100 | 305億9622万 | -1.17% |
| 11/19 | 1,606 | 1,612 | 1,597 | 1,597 | -0.56% | 95,100 | 304億2476万 | -1.78% |
| 11/18 | 1,620 | 1,625 | 1,606 | 1,606 | -0.74% | 77,300 | 305億9622万 | -1.29% |
| 11/17 | 1,630 | 1,639 | 1,609 | 1,618 | -0.74% | 85,400 | 308億2484万 | -0.61% |
| 11/14 | 1,622 | 1,637 | 1,620 | 1,630 | -0.06% | 58,700 | 310億5345万 | +0.06% |
| 11/13 | 1,639 | 1,647 | 1,630 | 1,631 | -0.18% | 59,900 | 310億7250万 | 0% |
| 11/12 | 1,613 | 1,636 | 1,612 | 1,634 | +1.3% | 65,300 | 311億2966万 | +0.12% |
| 11/11 | 1,607 | 1,613 | 1,602 | 1,613 | +0.37% | 80,200 | 307億2958万 | -1.22% |
| 11/10 | 1,606 | 1,613 | 1,602 | 1,607 | +0.06% | 106,800 | 306億1527万 | -1.65% |
| 11/07 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/07 | 1,637 | 1,646 | 1,602 | 1,606 | -2.31% | 150,800 | 305億9622万 | -1.77% |
| 11/06 | 1,658 | 1,658 | 1,639 | 1,644 | +0.37% | 53,300 | 313億2017万 | +0.55% |
| 11/05 | 1,646 | 1,647 | 1,625 | 1,638 | -0.49% | 75,600 | 312億586万 | +0.24% |
| 11/04 | 1,630 | 1,646 | 1,630 | 1,646 | +0.98% | 62,300 | 313億5827万 | +0.73% |
| 10/31 | 1,639 | 1,642 | 1,621 | 1,630 | +0.06% | 58,200 | 310億5345万 | -0.18% |
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。
