| 2026 |
| 04/01 | 2,010 | 2,022 | 1,995 | 2,022 | +2.64% | 362,500 | 3953億9692万 | +4.5% |
| 03/31 | 1,980 | 1,995 | 1,961 | 1,970 | +1.03% | 432,800 | 3852億2845万 | +2.28% |
| 03/30 | 1,932 | 1,953 | 1,909 | 1,950 | -1.86% | 426,900 | 3813億1750万 | +1.56% |
| 03/27 | 1,970 | 1,996 | 1,963 | 1,987 | +1.85% | 401,700 | 3885億5276万 | +3.76% |
| 03/26 | 1,959 | 1,966 | 1,932 | 1,951 | -0.46% | 415,100 | 3815億1305万 | +2.2% |
| 03/25 | （IR情報）15:30 人事異動について |
| 03/25 | 1,934 | 1,982 | 1,931 | 1,960 | -0.05% | 487,600 | 3832億7298万 | +3% |
| 03/24 | 1,953 | 1,972 | 1,943 | 1,961 | +2.51% | 429,100 | 3834億6852万 | +3.32% |
| 03/23 | （IR情報）15:30 支配株主等に関する事項について |
| 03/23 | （IR情報）15:30 役員体制について |
| 03/23 | 1,890 | 1,923 | 1,877 | 1,913 | +0.21% | 488,500 | 3740億8225万 | +1.06% |
| 03/19 | 1,953 | 1,964 | 1,907 | 1,909 | -2.35% | 367,800 | 3733億6万 | +0.58% |
| 03/18 | 1,940 | 1,960 | 1,931 | 1,955 | +1.14% | 254,000 | 3822億9524万 | +2.36% |
| 03/17 | 1,958 | 1,961 | 1,933 | 1,933 | -0.26% | 255,900 | 3779億9320万 | +0.83% |
| 03/16 | 1,925 | 1,952 | 1,916 | 1,938 | +0.41% | 390,800 | 3789億7093万 | +0.73% |
| 03/13 | 1,922 | 1,945 | 1,917 | 1,930 | 0% | 405,300 | 3774億655万 | -0.21% |
| 03/12 | 1,907 | 1,940 | 1,892 | 1,930 | +0.31% | 378,800 | 3774億655万 | -0.72% |
| 03/11 | 1,941 | 1,953 | 1,924 | 1,924 | -1.33% | 425,100 | 3762億3327万 | -1.99% |
| 03/10 | 1,932 | 1,965 | 1,929 | 1,950 | +0.46% | 408,500 | 3813億1750万 | -1.61% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 1,728,117株（0.88%）+0.11% |
| 03/09 | 1,893 | 1,948 | 1,889 | 1,941 | +0.36% | 648,100 | 3795億5758万 | -3.05% |
| 03/06 | 1,911 | 1,958 | 1,898 | 1,934 | +2.06% | 386,200 | 3781億8874万 | -4.3% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,511,454株（0.77%）新規 |
| 03/05 | 1,938 | 1,954 | 1,895 | 1,895 | -0.16% | 558,000 | 3705億6239万 | -7.29% |
| 03/04 | 1,905 | 1,913 | 1,879 | 1,898 | +0.05% | 850,700 | 3711億4904万 | -8.26% |
| 03/03 | 1,950 | 1,955 | 1,885 | 1,897 | -1.96% | 747,100 | 3709億5349万 | -9.45% |
| 03/02 | 1,972 | 1,992 | 1,934 | 1,935 | -1.78% | 546,100 | 3783億8429万 | -8.86% |
| 02/27 | 1,960 | 1,978 | 1,936 | 1,970 | +1.86% | 650,200 | 3852億2845万 | -8.33% |
| 02/26 | 1,890 | 1,953 | 1,890 | 1,934 | +7.44% | 901,200 | 3781億8874万 | -10.92% |
| 02/25 | 1,810 | 1,829 | 1,783 | 1,800 | +1.18% | 487,400 | 3519億8539万 | -17.96% |
| 02/24 | 1,762 | 1,779 | 1,728 | 1,779 | -1.93% | 706,000 | 3478億7889万 | -20.04% |
| 02/20 | 1,829 | 1,829 | 1,796 | 1,814 | -1.63% | 800,600 | 3547億2305万 | -19.59% |
| 02/19 | 1,839 | 1,862 | 1,816 | 1,844 | +0.11% | 625,200 | 3605億8947万 | -19.34% |
| 02/18 | 1,767 | 1,850 | 1,762 | 1,842 | +3.31% | 1,121,000 | 3601億9838万 | -20.36% |
| 02/17 | 1,793 | 1,822 | 1,769 | 1,783 | -3.52% | 899,600 | 3486億6108万 | -24.06% |
| 02/16 | 1,800 | 1,869 | 1,767 | 1,848 | +1.26% | 2,325,000 | 3613億7166万 | -22.52% |
| 02/13 | 1,847 | 1,935 | 1,810 | 1,825 | -10.93% | 1,578,000 | 3568億7407万 | -24.62% |
| 02/12 | （IR情報）15:30 剰余金の配当(増配)および次期配当予想に関するお知らせ |
| 02/12 | （IR情報）15:30 取締役の異動(候補者の一部変更および追加選任)に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 2,108 | 2,159 | 2,041 | 2,049 | -6.57% | 750,500 | 4006億7670万 | -16.57% |
| 02/10 | 2,160 | 2,214 | 2,158 | 2,193 | +2.62% | 443,900 | 4288億3553万 | -11.64% |
| 02/09 | 2,111 | 2,140 | 2,086 | 2,137 | +1.52% | 659,200 | 4178億8487万 | -14.55% |
| 02/06 | 2,156 | 2,156 | 2,094 | 2,105 | -4.41% | 610,500 | 4116億2736万 | -16.63% |
| 02/05 | 2,187 | 2,251 | 2,163 | 2,202 | +1.66% | 706,300 | 4305億9546万 | -13.65% |
| 02/04 | 2,313 | 2,363 | 2,154 | 2,166 | -9.79% | 1,055,700 | 4235億5575万 | -15.56% |
| 02/03 | 2,393 | 2,426 | 2,386 | 2,401 | -0.37% | 370,600 | 4695億940万 | -6.9% |
| 02/02 | 2,440 | 2,453 | 2,408 | 2,410 | -1.07% | 284,700 | 4712億6933万 | -6.7% |
| 01/30 | 2,440 | 2,452 | 2,420 | 2,436 | +0.21% | 350,700 | 4763億5356万 | -5.87% |
| 01/29 | 2,470 | 2,479 | 2,402 | 2,431 | -2.68% | 403,400 | 4753億7582万 | -6.21% |
| 01/28 | 2,479 | 2,515 | 2,469 | 2,498 | -1.23% | 283,200 | 4884億7750万 | -3.81% |
| 01/27 | 2,537 | 2,568 | 2,509 | 2,529 | -0.82% | 310,700 | 4945億3947万 | -2.73% |
| 01/26 | 2,554 | 2,578 | 2,536 | 2,550 | -1.7% | 339,700 | 4986億4597万 | -2% |
| 01/23 | 2,599 | 2,635 | 2,582 | 2,594 | +0.7% | 313,500 | 5072億5005万 | -0.31% |
| 01/22 | 2,530 | 2,592 | 2,525 | 2,576 | +2.22% | 404,200 | 5037億3020万 | -1.04% |
| 01/21 | 2,485 | 2,535 | 2,483 | 2,520 | +0.32% | 400,300 | 4927億7954万 | -3.26% |
| 01/20 | 2,545 | 2,563 | 2,495 | 2,512 | -2.41% | 433,800 | 4912億1516万 | -3.75% |
| 01/19 | 2,570 | 2,602 | 2,559 | 2,574 | +0.16% | 239,000 | 5033億3911万 | -1.53% |
| 01/16 | 2,560 | 2,576 | 2,517 | 2,570 | +0.59% | 304,300 | 5025億5692万 | -1.68% |
| 01/15 | 2,513 | 2,564 | 2,492 | 2,555 | +1.59% | 604,800 | 4996億2370万 | -2.26% |
| 01/14 | 2,717 | 2,732 | 2,483 | 2,515 | -7.23% | 1,396,300 | 4918億181万 | -3.79% |
| 01/13 | 2,760 | 2,761 | 2,700 | 2,711 | -0.22% | 255,500 | 5301億2910万 | +3.63% |
| 01/09 | 2,745 | 2,754 | 2,694 | 2,717 | -1.27% | 246,800 | 5313億239万 | +4.14% |
| 01/08 | 2,743 | 2,776 | 2,739 | 2,752 | +2.19% | 358,800 | 5381億4655万 | +5.72% |
| 01/07 | 2,676 | 2,757 | 2,675 | 2,693 | -0.19% | 350,300 | 5266億925万 | +3.7% |
| 01/06 | 2,708 | 2,710 | 2,674 | 2,698 | +0.94% | 343,600 | 5275億8699万 | +4.01% |
| 01/05 | 2,749 | 2,774 | 2,622 | 2,673 | -2.37% | 664,300 | 5226億9830万 | +3.13% |
| 01/01 | 株式分割 1→3 |
| 2025 |
| 12/30 | 2,691 | 2,751 | 2,603 | 2,738 | -0.11% | 838,100 | 5354億889万 | +5.76% |
| 12/29 | 2,532 | 2,880 | 2,478 | 2,741 | +7.07% | 758,400 | 5359億9553万 | +5.95% |
| 12/26 | 2,550 | 2,560 | 2,533 | 2,560 | +1.59% | 153,300 | 5006億144万 | -0.97% |
| 12/25 | 2,510 | 2,520 | 2,493 | 2,520 | +0.4% | 113,700 | 4927億7954万 | -2.59% |
| 12/24 | 2,533 | 2,533 | 2,493 | 2,510 | -0.79% | 205,500 | 4908億2407万 | -3.13% |
| 12/23 | 2,507 | 2,533 | 2,503 | 2,530 | +0.26% | 250,500 | 4947億3502万 | -2.47% |
| 12/22 | 2,567 | 2,567 | 2,507 | 2,523 | -1.69% | 320,100 | 4934億3137万 | -2.95% |
| 12/19 | 2,593 | 2,607 | 2,560 | 2,567 | -0.65% | 372,300 | 5019億509万 | -1.4% |
| 12/18 | 2,563 | 2,590 | 2,557 | 2,583 | +0.78% | 173,700 | 5051億6422万 | -0.79% |
| 12/17 | 2,553 | 2,570 | 2,543 | 2,563 | -0.13% | 247,500 | 5012億5327万 | -1.6% |
| 12/16 | 2,583 | 2,600 | 2,563 | 2,567 | -1.79% | 230,400 | 5019億509万 | -1.47% |
| 12/15 | 2,580 | 2,613 | 2,570 | 2,613 | -0.63% | 207,000 | 5110億3064万 | +0.32% |
| 12/12 | 2,650 | 2,657 | 2,607 | 2,630 | 0% | 307,800 | 5142億8976万 | +1.08% |
| 12/11 | 2,630 | 2,643 | 2,607 | 2,630 | +0.51% | 254,700 | 5142億8976万 | +1.23% |
| 12/10 | 2,603 | 2,630 | 2,580 | 2,617 | +1.95% | 302,400 | 5116億8246万 | +0.95% |
| 12/09 | 2,560 | 2,583 | 2,550 | 2,567 | -0.26% | 255,000 | 5019億509万 | -0.82% |
| 12/08 | 2,573 | 2,607 | 2,560 | 2,573 | +0.52% | 324,300 | 5032億874万 | -0.53% |
| 12/05 | 2,583 | 2,590 | 2,543 | 2,560 | 0% | 366,300 | 5006億144万 | -0.81% |
| 12/04 | 2,577 | 2,617 | 2,557 | 2,560 | +0.39% | 345,600 | 5006億144万 | -0.51% |
| 12/03 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 12/03 | （IR情報）15:30 組織機構改革および人事異動について |
| 12/03 | 2,553 | 2,567 | 2,533 | 2,550 | -0.52% | 201,300 | 4986億4597万 | -0.55% |
| 12/02 | 2,600 | 2,603 | 2,563 | 2,563 | -0.9% | 359,700 | 5012億5327万 | +0.25% |
| 12/01 | 2,617 | 2,630 | 2,567 | 2,587 | -1.77% | 306,300 | 5058億1604万 | +1.56% |
| 11/28 | 2,667 | 2,673 | 2,630 | 2,633 | 0% | 241,200 | 5149億4159万 | +3.8% |
| 11/27 | 2,617 | 2,650 | 2,600 | 2,633 | +0.89% | 279,000 | 5149億4159万 | +4.29% |
| 11/26 | 2,680 | 2,683 | 2,573 | 2,610 | -2.49% | 435,600 | 5103億7881万 | +4.03% |
| 11/25 | 2,693 | 2,710 | 2,650 | 2,677 | -0.62% | 530,100 | 5234億1531万 | +7.32% |
| 11/21 | 2,610 | 2,693 | 2,607 | 2,693 | +3.19% | 551,700 | 5266億7443万 | +8.82% |
| 11/20 | 2,623 | 2,633 | 2,603 | 2,610 | -0.25% | 439,800 | 5103億7881万 | +6.31% |
| 11/19 | 2,590 | 2,627 | 2,560 | 2,617 | +0.9% | 346,800 | 5116億8246万 | +7.28% |
| 11/18 | 2,657 | 2,663 | 2,593 | 2,593 | -2.87% | 407,700 | 5071億1969万 | +7.03% |
| 11/17 | 2,623 | 2,673 | 2,603 | 2,670 | +2.82% | 555,300 | 5221億1166万 | +10.74% |
| 11/14 | 2,600 | 2,627 | 2,587 | 2,597 | 0% | 440,100 | 5077億7151万 | +8.38% |
| 11/13 | 2,627 | 2,627 | 2,587 | 2,597 | -0.38% | 464,700 | 5077億7151万 | +8.97% |
| 11/12 | 2,570 | 2,670 | 2,570 | 2,607 | +1.56% | 783,000 | 5097億2699万 | +10.03% |
| 11/11 | 2,583 | 2,597 | 2,557 | 2,567 | -0.13% | 623,100 | 5019億509万 | +9.08% |
| 11/10 | 2,550 | 2,580 | 2,527 | 2,570 | +1.31% | 636,600 | 5025億5692万 | +10.02% |
| 11/07 | 2,537 | 2,560 | 2,513 | 2,537 | +0.53% | 484,500 | 4960億3867万 | +9.39% |
| 11/06 | 2,480 | 2,530 | 2,477 | 2,523 | +0.93% | 559,800 | 4934億3137万 | +9.61% |
| 11/05 | 2,477 | 2,523 | 2,453 | 2,500 | -0.27% | 456,600 | 4888億6860万 | +9.31% |
| 11/04 | 2,517 | 2,557 | 2,497 | 2,507 | -1.57% | 676,500 | 4901億7224万 | +10.23% |
| 10/31 | 2,440 | 2,557 | 2,420 | 2,547 | +5.82% | 906,900 | 4979億9414万 | +12.58% |
| 10/30 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
| 10/30 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
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。
