| 2026 |
| 03/06 | 1,472 | 1,483 | 1,472 | 1,476 | -0.47% | 1,800 | 109億1767万 | -2.64% |
| 03/05 | 1,465 | 1,498 | 1,465 | 1,483 | +0.68% | 2,800 | 109億6945万 | -2.31% |
| 03/04 | 1,505 | 1,506 | 1,458 | 1,473 | -2.64% | 10,200 | 108億9548万 | -3.09% |
| 03/03 | 1,525 | 1,548 | 1,513 | 1,513 | -0.79% | 4,400 | 111億9135万 | -0.66% |
| 03/02 | 1,535 | 1,552 | 1,525 | 1,525 | -1.74% | 5,800 | 112億8012万 | +0.07% |
| 02/27 | 1,545 | 1,552 | 1,545 | 1,552 | +0.52% | 2,700 | 114億7983万 | +1.77% |
| 02/26 | 1,545 | 1,545 | 1,532 | 1,544 | +0.85% | 2,300 | 114億2065万 | +1.31% |
| 02/25 | 1,542 | 1,545 | 1,525 | 1,531 | -0.84% | 4,200 | 113億2450万 | +0.39% |
| 02/24 | 1,526 | 1,544 | 1,522 | 1,544 | +1.45% | 3,500 | 114億2065万 | +0.98% |
| 02/20 | 1,542 | 1,542 | 1,520 | 1,522 | -1.1% | 2,200 | 112億5792万 | -0.65% |
| 02/19 | 1,528 | 1,541 | 1,520 | 1,539 | +0.52% | 4,400 | 113億8367万 | +0.2% |
| 02/18 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/18 | （IR情報）15:00 2026年12月期配当予想(設立65周年記念配当)に関するお知らせ |
| 02/18 | 1,542 | 1,557 | 1,515 | 1,531 | -0.71% | 9,800 | 113億2450万 | -0.26% |
| 02/17 | 1,530 | 1,542 | 1,525 | 1,542 | +0.78% | 2,900 | 114億586万 | +0.46% |
| 02/16 | 1,520 | 1,544 | 1,516 | 1,530 | +0.92% | 3,400 | 113億1710万 | -0.26% |
| 02/13 | 1,559 | 1,559 | 1,516 | 1,516 | -2.82% | 7,300 | 112億1354万 | -1.17% |
| 02/12 | 1,550 | 1,560 | 1,520 | 1,560 | -0.89% | 15,200 | 115億3900万 | +1.69% |
| 02/10 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,532 | 1,609 | 1,511 | 1,574 | +2.74% | 23,600 | 116億4256万 | +2.74% |
| 02/09 | 1,520 | 1,540 | 1,492 | 1,532 | +2.82% | 9,700 | 113億3189万 | +0.13% |
| 02/06 | 1,481 | 1,515 | 1,481 | 1,490 | +0.34% | 6,200 | 110億2123万 | -2.61% |
| 02/05 | 1,490 | 1,503 | 1,479 | 1,485 | -0.8% | 4,100 | 109億8424万 | -3.07% |
| 02/04 | 1,498 | 1,498 | 1,481 | 1,497 | -0.07% | 1,900 | 110億7300万 | -2.48% |
| 02/03 | 1,474 | 1,498 | 1,470 | 1,498 | +1.63% | 6,400 | 110億8040万 | -2.54% |
| 02/02 | 1,484 | 1,494 | 1,469 | 1,474 | +0.34% | 4,300 | 109億288万 | -4.29% |
| 01/30 | 1,505 | 1,506 | 1,467 | 1,469 | -2.72% | 13,700 | 108億6589万 | -4.86% |
| 01/29 | 1,521 | 1,521 | 1,505 | 1,510 | -0.79% | 4,500 | 111億6916万 | -2.52% |
| 01/28 | 1,520 | 1,527 | 1,520 | 1,522 | -0.85% | 800 | 112億5792万 | -1.81% |
| 01/27 | 1,535 | 1,535 | 1,516 | 1,535 | -0.26% | 3,600 | 113億5408万 | -0.9% |
| 01/26 | 1,540 | 1,540 | 1,516 | 1,539 | -0.06% | 5,000 | 113億8367万 | -0.65% |
| 01/23 | 1,541 | 1,541 | 1,508 | 1,540 | +0.2% | 4,000 | 113億9107万 | -0.52% |
| 01/22 | 1,549 | 1,549 | 1,508 | 1,537 | -0.07% | 14,200 | 113億6888万 | -0.65% |
| 01/21 | 1,551 | 1,552 | 1,520 | 1,538 | -2.1% | 17,000 | 113億7627万 | -0.58% |
| 01/20 | 1,666 | 1,667 | 1,568 | 1,571 | -4.27% | 18,300 | 116億2037万 | +1.68% |
| 01/19 | 1,655 | 1,672 | 1,600 | 1,641 | +1.61% | 13,000 | 121億3814万 | +6.28% |
| 01/16 | 1,621 | 1,689 | 1,590 | 1,615 | +0.37% | 34,100 | 119億4583万 | +4.73% |
| 01/15 | 1,543 | 1,609 | 1,532 | 1,609 | +5.03% | 30,400 | 119億145万 | +4.41% |
| 01/14 | 1,521 | 1,543 | 1,521 | 1,532 | +0.59% | 5,800 | 113億3189万 | -0.58% |
| 01/13 | 1,545 | 1,546 | 1,516 | 1,523 | +0.86% | 6,000 | 112億6532万 | -1.36% |
| 01/09 | 1,539 | 1,539 | 1,510 | 1,510 | -0.72% | 8,500 | 111億6916万 | -2.39% |
| 01/08 | 1,524 | 1,530 | 1,520 | 1,521 | -0.13% | 3,100 | 112億5053万 | -2.06% |
| 01/07 | 1,523 | 1,528 | 1,517 | 1,523 | 0% | 3,100 | 112億6532万 | -2.37% |
| 01/06 | 1,514 | 1,524 | 1,512 | 1,523 | +0.53% | 2,300 | 112億6532万 | -2.43% |
| 01/05 | 1,537 | 1,537 | 1,505 | 1,515 | -1.43% | 4,000 | 112億615万 | -2.88% |
| 2025 |
| 12/30 | 1,540 | 1,548 | 1,511 | 1,537 | +0.07% | 5,000 | 113億6888万 | -1.47% |
| 12/29 | 1,556 | 1,556 | 1,518 | 1,536 | -0.97% | 7,900 | 113億6148万 | -1.41% |
| 12/26 | （IR情報）15:00 東京都「Next Edge Tokyo」採択に関するお知らせ |
| 12/26 | 1,599 | 1,599 | 1,549 | 1,551 | -0.77% | 24,800 | 114億7243万 | -0.19% |
| 12/25 | 1,563 | 1,570 | 1,548 | 1,563 | -0.45% | 7,400 | 115億6119万 | +0.9% |
| 12/24 | 1,580 | 1,581 | 1,558 | 1,570 | -0.63% | 3,800 | 116億1297万 | +1.75% |
| 12/23 | 1,598 | 1,600 | 1,570 | 1,580 | -0.69% | 4,200 | 116億8694万 | +2.73% |
| 12/22 | 1,546 | 1,599 | 1,532 | 1,591 | +4.26% | 21,400 | 117億6830万 | +3.65% |
| 12/19 | 1,512 | 1,526 | 1,502 | 1,526 | +1.53% | 5,300 | 112億8751万 | -0.39% |
| 12/18 | 1,505 | 1,512 | 1,503 | 1,503 | -1.57% | 4,900 | 111億1739万 | -1.96% |
| 12/17 | 1,510 | 1,534 | 1,500 | 1,527 | +0.66% | 4,600 | 112億9491万 | -0.39% |
| 12/16 | 1,507 | 1,517 | 1,500 | 1,517 | -0.13% | 5,700 | 112億2094万 | -1.04% |
| 12/15 | 1,527 | 1,553 | 1,503 | 1,519 | -0.52% | 6,000 | 112億3573万 | -0.91% |
| 12/12 | 1,507 | 1,534 | 1,506 | 1,527 | +1.53% | 4,100 | 112億9491万 | -0.39% |
| 12/11 | 1,559 | 1,559 | 1,502 | 1,504 | -2.4% | 7,000 | 111億2478万 | -2.08% |
| 12/10 | 1,575 | 1,575 | 1,541 | 1,541 | -3.02% | 7,500 | 113億9846万 | +0.06% |
| 12/09 | 1,607 | 1,625 | 1,561 | 1,589 | -0.69% | 9,800 | 117億5351万 | +2.38% |
| 12/08 | 1,600 | 1,620 | 1,594 | 1,600 | +0.13% | 2,500 | 118億3488万 | +2.76% |
| 12/05 | 1,610 | 1,614 | 1,597 | 1,598 | -0.13% | 1,400 | 118億2008万 | +2.44% |
| 12/04 | 1,600 | 1,615 | 1,595 | 1,600 | -0.81% | 5,500 | 118億3488万 | +2.3% |
| 12/03 | 1,645 | 1,645 | 1,589 | 1,613 | -1.83% | 6,000 | 119億3103万 | +2.87% |
| 12/02 | 1,726 | 1,726 | 1,610 | 1,643 | -3.75% | 9,700 | 121億5294万 | +4.52% |
| 12/01 | 1,573 | 1,737 | 1,573 | 1,707 | +9.77% | 25,900 | 126億2633万 | +8.38% |
| 11/28 | 1,498 | 1,565 | 1,498 | 1,555 | +3.81% | 8,500 | 115億202万 | -1.33% |
| 11/27 | 1,514 | 1,529 | 1,498 | 1,498 | -1.06% | 2,200 | 110億8040万 | -5.43% |
| 11/26 | 1,488 | 1,514 | 1,488 | 1,514 | +1.82% | 7,000 | 111億9875万 | -4.9% |
| 11/25 | 1,438 | 1,487 | 1,438 | 1,487 | +3.48% | 4,300 | 109億9904万 | -7.06% |
| 11/21 | 1,425 | 1,437 | 1,420 | 1,437 | +0.77% | 3,400 | 106億2920万 | -10.52% |
| 11/20 | 1,419 | 1,436 | 1,412 | 1,426 | +0.99% | 3,300 | 105億4783万 | -11.87% |
| 11/19 | 1,417 | 1,426 | 1,405 | 1,412 | -1.4% | 4,300 | 104億4428万 | -13.37% |
| 11/18 | 1,497 | 1,497 | 1,422 | 1,432 | -4.34% | 8,500 | 105億9221万 | -12.68% |
| 11/17 | 1,527 | 1,527 | 1,480 | 1,497 | -2.16% | 9,600 | 110億7300万 | -9.44% |
| 11/14 | 1,542 | 1,542 | 1,525 | 1,530 | -0.58% | 4,000 | 113億1710万 | -8% |
| 11/13 | 1,537 | 1,539 | 1,531 | 1,539 | +1.05% | 4,300 | 113億8367万 | -8.06% |
| 11/12 | 1,525 | 1,534 | 1,511 | 1,523 | +0.59% | 5,500 | 112億6532万 | -9.56% |
| 11/11 | 1,520 | 1,529 | 1,509 | 1,514 | -0.26% | 4,500 | 111億9875万 | -10.78% |
| 11/10 | 1,510 | 1,545 | 1,510 | 1,518 | -0.26% | 7,100 | 112億2834万 | -11.12% |
| 11/07 | 1,590 | 1,599 | 1,514 | 1,522 | -4.28% | 16,100 | 112億5792万 | -11.51% |
| 11/06 | 1,611 | 1,629 | 1,567 | 1,590 | -2.27% | 30,000 | 117億6091万 | -8.25% |
| 11/05 | （IR情報）15:00 株式給付信託(J-ESOP)の終了に関するお知らせ |
| 11/05 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/05 | 1,874 | 1,919 | 1,621 | 1,627 | -11.29% | 60,000 | 120億3459万 | -6.71% |
| 11/04 | 1,716 | 1,910 | 1,716 | 1,834 | +7.63% | 35,800 | 135億6573万 | +4.38% |
| 10/31 | 1,686 | 1,706 | 1,683 | 1,704 | +0.89% | 6,500 | 126億414万 | -3.29% |
| 10/30 | 1,680 | 1,698 | 1,672 | 1,689 | +0.24% | 2,600 | 124億9319万 | -4.74% |
| 10/29 | 1,707 | 1,724 | 1,682 | 1,685 | -1.4% | 3,900 | 124億6360万 | -5.55% |
| 10/28 | 1,710 | 1,710 | 1,695 | 1,709 | -0.06% | 4,300 | 126億4113万 | -4.95% |
| 10/27 | 1,709 | 1,767 | 1,705 | 1,710 | +0.29% | 3,600 | 126億4852万 | -5.73% |
| 10/24 | 1,722 | 1,726 | 1,704 | 1,705 | -1.73% | 3,900 | 126億1154万 | -6.78% |
| 10/23 | 1,765 | 1,765 | 1,730 | 1,735 | -1.14% | 4,700 | 128億3344万 | -5.66% |
| 10/22 | 1,693 | 1,755 | 1,693 | 1,755 | +3.24% | 5,500 | 129億8138万 | -5.14% |
| 10/21 | 1,725 | 1,730 | 1,700 | 1,700 | -0.76% | 8,500 | 125億7456万 | -8.7% |
| 10/20 | 1,672 | 1,721 | 1,672 | 1,713 | +3.63% | 7,100 | 126億7071万 | -8.64% |
| 10/17 | 1,742 | 1,742 | 1,642 | 1,653 | -4.01% | 8,600 | 122億2691万 | -12.54% |
| 10/16 | 1,730 | 1,740 | 1,682 | 1,722 | -0.46% | 10,000 | 127億3728万 | -9.7% |
| 10/15 | 1,695 | 1,742 | 1,691 | 1,730 | +4.09% | 5,400 | 127億9646万 | -10.04% |
| 10/14 | 1,701 | 1,715 | 1,618 | 1,662 | -5.03% | 21,300 | 122億9348万 | -14.42% |
| 10/10 | 1,760 | 1,766 | 1,730 | 1,750 | -0.62% | 10,700 | 129億4440万 | -10.94% |
| 10/09 | 1,799 | 1,808 | 1,761 | 1,761 | -1.95% | 13,800 | 130億2576万 | -11.24% |
| 10/08 | 1,814 | 1,820 | 1,796 | 1,796 | 0% | 7,600 | 132億8465万 | -10.2% |
| 10/07 | 1,828 | 1,828 | 1,790 | 1,796 | -2.66% | 13,400 | 132億8465万 | -11.05% |
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。
