| 2026 |
| 03/06 | 1,000 | 1,020 | 1,000 | 1,016 | +0.69% | 28,300 | 233億4279万 | +4.21% |
| 03/05 | 987 | 1,009 | 987 | 1,009 | +2.64% | 25,000 | 231億8196万 | +3.91% |
| 03/04 | 996 | 996 | 976 | 983 | -1.5% | 51,500 | 225億8461万 | +1.55% |
| 03/03 | 1,000 | 1,002 | 996 | 998 | 0% | 17,000 | 229億2923万 | +3.31% |
| 03/02 | 1,001 | 1,003 | 997 | 998 | -0.4% | 33,500 | 229億2923万 | +3.63% |
| 02/27 | 999 | 1,002 | 997 | 1,002 | +0.4% | 19,300 | 230億2113万 | +4.38% |
| 02/26 | 998 | 1,001 | 998 | 998 | 0% | 12,200 | 229億2923万 | +4.28% |
| 02/25 | 1,000 | 1,000 | 996 | 998 | -0.1% | 13,300 | 229億2923万 | +4.5% |
| 02/24 | 1,000 | 1,000 | 996 | 999 | +0.1% | 11,600 | 229億5221万 | +4.94% |
| 02/20 | 999 | 1,000 | 996 | 998 | -0.1% | 10,900 | 229億2923万 | +5.05% |
| 02/19 | 1,005 | 1,005 | 997 | 999 | -0.1% | 10,600 | 229億5221万 | +5.49% |
| 02/18 | 1,006 | 1,007 | 997 | 1,000 | -0.4% | 28,200 | 229億7518万 | +5.82% |
| 02/17 | 978 | 1,007 | 975 | 1,004 | +2.66% | 56,400 | 230億6708万 | +6.7% |
| 02/16 | 975 | 980 | 970 | 978 | +1.03% | 26,600 | 224億6973万 | +4.26% |
| 02/13 | 974 | 975 | 967 | 968 | -0.31% | 28,400 | 222億3998万 | +3.42% |
| 02/12 | 965 | 975 | 965 | 971 | +1.15% | 43,300 | 223億890万 | +3.96% |
| 02/10 | 942 | 965 | 942 | 960 | +1.48% | 48,200 | 220億5618万 | +3% |
| 02/09 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 02/09 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/09 | 956 | 964 | 946 | 946 | +0.32% | 66,900 | 217億3452万 | +1.61% |
| 02/06 | 940 | 953 | 930 | 943 | +0.32% | 55,200 | 216億6560万 | +1.4% |
| 02/05 | 938 | 940 | 933 | 940 | 0% | 17,100 | 215億9667万 | +1.18% |
| 02/04 | 935 | 940 | 935 | 940 | +0.53% | 6,400 | 215億9667万 | +1.18% |
| 02/03 | 936 | 939 | 934 | 935 | +0.32% | 9,100 | 214億8180万 | +0.54% |
| 02/02 | 926 | 938 | 926 | 932 | +0.76% | 9,300 | 214億1287万 | +0.11% |
| 01/30 | 926 | 942 | 924 | 925 | -0.11% | 23,000 | 212億5204万 | -0.75% |
| 01/29 | 924 | 927 | 922 | 926 | +0.22% | 6,900 | 212億7502万 | -0.75% |
| 01/28 | 925 | 929 | 924 | 924 | -0.43% | 9,000 | 212億2907万 | -1.07% |
| 01/27 | 932 | 933 | 926 | 928 | -0.43% | 7,900 | 213億2097万 | -0.85% |
| 01/26 | 932 | 935 | 930 | 932 | -0.11% | 8,300 | 214億1287万 | -0.53% |
| 01/23 | 930 | 939 | 930 | 933 | +0.32% | 8,500 | 214億3585万 | -0.53% |
| 01/22 | 931 | 932 | 925 | 930 | +0.54% | 10,400 | 213億6692万 | -0.96% |
| 01/21 | 930 | 930 | 923 | 925 | -0.86% | 20,600 | 212億5204万 | -1.6% |
| 01/20 | 935 | 935 | 931 | 933 | +0.21% | 5,600 | 214億3585万 | -0.85% |
| 01/19 | 939 | 939 | 931 | 931 | -1.17% | 9,700 | 213億8990万 | -1.17% |
| 01/16 | 938 | 942 | 936 | 942 | 0% | 12,700 | 216億4262万 | -0.11% |
| 01/15 | 930 | 945 | 923 | 942 | +1.62% | 41,800 | 216億4262万 | -0.21% |
| 01/14 | 918 | 930 | 918 | 927 | +0.98% | 26,900 | 212億9800万 | -1.8% |
| 01/13 | 920 | 922 | 916 | 918 | -0.22% | 33,100 | 210億9122万 | -2.96% |
| 01/09 | 919 | 924 | 915 | 920 | -0.22% | 27,900 | 211億3717万 | -2.95% |
| 01/08 | 927 | 928 | 920 | 922 | -0.65% | 18,000 | 211億8312万 | -2.85% |
| 01/07 | 916 | 928 | 916 | 928 | +0.87% | 18,000 | 213億2097万 | -2.42% |
| 01/06 | 927 | 927 | 917 | 920 | -0.43% | 32,000 | 211億3717万 | -3.46% |
| 01/05 | 925 | 929 | 920 | 924 | -0.11% | 18,300 | 212億2907万 | -3.14% |
| 2025 |
| 12/30 | 917 | 925 | 915 | 925 | +0.65% | 15,400 | 212億5204万 | -3.14% |
| 12/29 | 902 | 920 | 901 | 919 | -2.85% | 54,100 | 211億1419万 | -3.97% |
| 12/26 | （IR情報）15:00 親会社の異動(予定)に関するお知らせ |
| 12/26 | 958 | 965 | 945 | 946 | -1.66% | 58,700 | 217億3452万 | -1.25% |
| 12/25 | 960 | 963 | 958 | 962 | +0.21% | 28,900 | 221億213万 | +0.42% |
| 12/24 | 957 | 960 | 955 | 960 | +0.42% | 10,900 | 220億5618万 | +0.21% |
| 12/23 | 955 | 959 | 952 | 956 | 0% | 23,900 | 219億6428万 | -0.1% |
| 12/22 | 958 | 960 | 956 | 956 | 0% | 22,500 | 219億6428万 | -0.1% |
| 12/19 | 956 | 960 | 955 | 956 | 0% | 8,900 | 219億6428万 | -0.1% |
| 12/18 | 955 | 961 | 955 | 956 | -0.42% | 10,200 | 219億6428万 | -0.1% |
| 12/17 | 951 | 965 | 951 | 960 | +0.31% | 23,800 | 220億5618万 | +0.42% |
| 12/16 | 958 | 963 | 955 | 957 | -0.1% | 10,800 | 219億8725万 | +0.21% |
| 12/15 | 953 | 958 | 953 | 958 | +0.31% | 8,200 | 220億1023万 | +0.52% |
| 12/12 | 955 | 957 | 952 | 955 | 0% | 19,000 | 219億4130万 | +0.32% |
| 12/11 | 961 | 961 | 955 | 955 | -0.42% | 5,000 | 219億4130万 | +0.42% |
| 12/10 | 953 | 959 | 953 | 959 | +0.42% | 8,400 | 220億3320万 | +0.95% |
| 12/09 | 954 | 957 | 953 | 955 | -0.21% | 5,800 | 219億4130万 | +0.63% |
| 12/08 | 959 | 960 | 952 | 957 | -0.21% | 17,000 | 219億8725万 | +0.95% |
| 12/05 | 964 | 964 | 959 | 959 | -0.52% | 15,500 | 220億3320万 | +1.27% |
| 12/04 | 961 | 964 | 960 | 964 | +0.1% | 9,200 | 221億4808万 | +1.9% |
| 12/03 | 966 | 966 | 963 | 963 | -0.21% | 8,600 | 221億2510万 | +2.01% |
| 12/02 | 965 | 965 | 964 | 965 | 0% | 12,900 | 221億7105万 | +2.33% |
| 12/01 | 964 | 965 | 962 | 965 | +0.21% | 17,600 | 221億7105万 | +2.44% |
| 11/28 | 960 | 964 | 960 | 963 | +0.42% | 10,500 | 221億2510万 | +2.34% |
| 11/27 | 957 | 960 | 956 | 959 | +0.21% | 13,300 | 220億3320万 | +2.02% |
| 11/26 | 959 | 959 | 955 | 957 | +0.31% | 9,000 | 219億8725万 | +2.03% |
| 11/25 | 956 | 956 | 949 | 954 | -0.1% | 8,700 | 219億1833万 | +1.81% |
| 11/21 | 952 | 955 | 951 | 955 | +0.32% | 7,500 | 219億4130万 | +2.14% |
| 11/20 | 952 | 954 | 946 | 952 | +0.21% | 8,800 | 218億7237万 | +1.93% |
| 11/19 | 941 | 950 | 937 | 950 | +0.85% | 9,000 | 218億2642万 | +1.93% |
| 11/18 | 956 | 956 | 942 | 942 | -1.46% | 14,700 | 216億4262万 | +1.29% |
| 11/17 | 950 | 956 | 948 | 956 | +0.63% | 26,100 | 219億6428万 | +2.91% |
| 11/14 | 948 | 951 | 945 | 950 | +0.21% | 19,000 | 218億2642万 | +2.48% |
| 11/13 | 940 | 948 | 934 | 948 | +1.07% | 30,900 | 217億8047万 | +2.49% |
| 11/12 | 929 | 938 | 929 | 938 | +0.97% | 10,400 | 215億5072万 | +1.63% |
| 11/11 | 928 | 932 | 928 | 929 | +0.11% | 7,300 | 213億4395万 | +0.87% |
| 11/10 | 930 | 930 | 923 | 928 | +0.43% | 5,900 | 213億2097万 | +0.87% |
| 11/07 | 929 | 935 | 923 | 924 | -0.75% | 8,200 | 212億2907万 | +0.65% |
| 11/06 | （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) |
| 11/06 | 930 | 943 | 920 | 931 | +0.98% | 28,000 | 213億8990万 | +1.53% |
| 11/05 | 939 | 939 | 920 | 922 | -1.81% | 16,000 | 211億8312万 | +0.66% |
| 11/04 | 935 | 939 | 918 | 939 | +0.97% | 22,800 | 215億7370万 | +2.62% |
| 10/31 | 940 | 940 | 922 | 930 | -0.53% | 17,600 | 213億6692万 | +1.86% |
| 10/30 | 927 | 935 | 925 | 935 | +1.74% | 11,700 | 214億8180万 | +2.63% |
| 10/29 | 943 | 943 | 919 | 919 | -1.71% | 14,000 | 211億1419万 | +1.1% |
| 10/28 | 940 | 942 | 934 | 935 | -0.43% | 18,600 | 214億8180万 | +2.97% |
| 10/27 | 943 | 945 | 936 | 939 | 0% | 12,100 | 215億7370万 | +3.64% |
| 10/24 | 937 | 946 | 937 | 939 | -0.32% | 14,100 | 215億7370万 | +3.99% |
| 10/23 | 925 | 942 | 923 | 942 | +2.28% | 36,000 | 216億4262万 | +4.55% |
| 10/22 | 929 | 929 | 921 | 921 | -0.32% | 11,200 | 211億6014万 | +2.56% |
| 10/21 | 929 | 929 | 916 | 924 | +0.43% | 11,200 | 212億2907万 | +3.01% |
| 10/20 | 918 | 929 | 918 | 920 | +0.66% | 24,900 | 211億3717万 | +2.79% |
| 10/17 | 919 | 920 | 914 | 914 | -0.44% | 9,400 | 209億9932万 | +2.35% |
| 10/16 | 910 | 918 | 910 | 918 | +0.99% | 11,800 | 210億9122万 | +2.91% |
| 10/15 | 906 | 910 | 899 | 909 | +1.11% | 8,500 | 208億8444万 | +2.13% |
| 10/14 | 901 | 908 | 899 | 899 | -0.88% | 17,600 | 206億5469万 | +1.12% |
| 10/10 | 909 | 914 | 903 | 907 | -0.11% | 8,300 | 208億3849万 | +2.14% |
| 10/09 | 903 | 914 | 903 | 908 | +0.55% | 23,800 | 208億6147万 | +2.37% |
| 10/08 | 898 | 905 | 898 | 903 | +0.78% | 14,200 | 207億4659万 | +2.03% |
| 10/07 | 899 | 900 | 895 | 896 | -0.33% | 13,300 | 205億8576万 | +1.36% |
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。
