| 2026 |
| 03/09 | 4,160 | 4,185 | 4,100 | 4,185 | -1.53% | 22,200 | 601億4472万 | +3.21% |
| 03/06 | 4,225 | 4,280 | 4,190 | 4,250 | -0.58% | 13,600 | 610億7887万 | +5.35% |
| 03/05 | 4,250 | 4,310 | 4,225 | 4,275 | +3.14% | 22,000 | 614億3816万 | +6.61% |
| 03/04 | 4,135 | 4,185 | 4,080 | 4,145 | -1.78% | 45,200 | 595億6986万 | +3.94% |
| 03/03 | 4,300 | 4,310 | 4,215 | 4,220 | -1.86% | 22,300 | 606億4773万 | +6.3% |
| 03/02 | 4,325 | 4,335 | 4,250 | 4,300 | -1.71% | 17,200 | 617億9745万 | +8.78% |
| 02/27 | 4,345 | 4,375 | 4,325 | 4,375 | +0.81% | 12,800 | 628億7531万 | +11.24% |
| 02/26 | 4,315 | 4,350 | 4,275 | 4,340 | +1.4% | 16,300 | 623億7231万 | +11.08% |
| 02/25 | 4,300 | 4,350 | 4,280 | 4,280 | -0.12% | 26,200 | 615億1002万 | +10.2% |
| 02/24 | 4,200 | 4,290 | 4,200 | 4,285 | +1.78% | 18,800 | 615億8187万 | +10.87% |
| 02/20 | 4,165 | 4,220 | 4,140 | 4,210 | +0.24% | 24,400 | 605億401万 | +9.46% |
| 02/19 | 4,110 | 4,225 | 4,080 | 4,200 | +3.19% | 26,200 | 603億6030万 | +9.66% |
| 02/18 | 4,065 | 4,105 | 4,055 | 4,070 | -0.12% | 22,900 | 584億9200万 | +6.8% |
| 02/17 | 4,065 | 4,090 | 4,055 | 4,075 | +0.25% | 17,700 | 585億6386万 | +7.32% |
| 02/16 | 4,105 | 4,170 | 4,055 | 4,065 | -0.97% | 53,400 | 584億2014万 | +7.48% |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 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 |
| 02/13 | （IR情報）15:00 期末配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 新中期経営計画策定のお知らせ |
| 02/13 | （IR情報）15:00 株主還元方針の変更に関するお知らせ |
| 02/13 | （IR情報）15:00 役員の異動および組織変更に関するお知らせ |
| 02/13 | （IR情報）15:00 支配株主等に関する事項について |
| 02/13 | 3,930 | 4,115 | 3,915 | 4,105 | +4.72% | 108,600 | 589億9500万 | +8.97% |
| 02/12 | 3,875 | 3,925 | 3,860 | 3,920 | +1.55% | 28,000 | 563億3628万 | +4.53% |
| 02/10 | 3,805 | 3,860 | 3,805 | 3,860 | +1.31% | 21,900 | 554億7399万 | +3.21% |
| 02/09 | 3,835 | 3,875 | 3,810 | 3,810 | 0% | 21,400 | 547億5541万 | +2.06% |
| 02/06 | 3,790 | 3,825 | 3,765 | 3,810 | +0.4% | 19,800 | 547億5541万 | +2.17% |
| 02/05 | 3,745 | 3,795 | 3,745 | 3,795 | +1.34% | 13,800 | 545億3984万 | +1.91% |
| 02/04 | 3,695 | 3,760 | 3,695 | 3,745 | +1.35% | 23,200 | 538億2126万 | +0.64% |
| 02/03 | 3,685 | 3,700 | 3,670 | 3,695 | +0.27% | 19,500 | 531億269万 | -0.7% |
| 02/02 | 3,680 | 3,700 | 3,670 | 3,685 | +0.27% | 17,900 | 529億5897万 | -0.99% |
| 01/30 | 3,655 | 3,675 | 3,635 | 3,675 | +0.27% | 13,900 | 528億1526万 | -1.29% |
| 01/29 | 3,655 | 3,665 | 3,615 | 3,665 | +0.27% | 18,500 | 526億7154万 | -1.61% |
| 01/28 | 3,710 | 3,710 | 3,655 | 3,655 | -1.35% | 16,300 | 525億2783万 | -1.96% |
| 01/27 | 3,720 | 3,720 | 3,675 | 3,705 | -0.13% | 19,400 | 532億4640万 | -0.7% |
| 01/26 | 3,780 | 3,780 | 3,710 | 3,710 | -2.11% | 23,400 | 533億1826万 | -0.59% |
| 01/23 | 3,800 | 3,805 | 3,775 | 3,790 | 0% | 15,000 | 544億6798万 | +1.55% |
| 01/22 | 3,775 | 3,790 | 3,745 | 3,790 | +1.34% | 28,100 | 544億6798万 | +1.61% |
| 01/21 | 3,750 | 3,755 | 3,730 | 3,740 | -0.8% | 13,700 | 537億4941万 | +0.35% |
| 01/20 | 3,775 | 3,785 | 3,750 | 3,770 | -0.53% | 13,100 | 541億8055万 | +1.21% |
| 01/19 | 3,810 | 3,815 | 3,760 | 3,790 | -0.66% | 15,000 | 544億6798万 | +1.8% |
| 01/16 | 3,800 | 3,815 | 3,785 | 3,815 | +0.39% | 24,200 | 548億2727万 | +2.58% |
| 01/15 | 3,750 | 3,800 | 3,745 | 3,800 | +1.6% | 45,600 | 546億1170万 | +2.32% |
| 01/14 | 3,725 | 3,740 | 3,720 | 3,740 | +0.67% | 27,600 | 537億4941万 | +0.84% |
| 01/13 | 3,720 | 3,730 | 3,715 | 3,715 | +0.27% | 51,000 | 533億9012万 | +0.22% |
| 01/09 | 3,685 | 3,705 | 3,675 | 3,705 | +0.82% | 17,800 | 532億4640万 | -0.08% |
| 01/08 | 3,685 | 3,695 | 3,670 | 3,675 | -0.41% | 15,100 | 528億1526万 | -0.92% |
| 01/07 | 3,680 | 3,705 | 3,675 | 3,690 | +0.27% | 26,900 | 530億3083万 | -0.59% |
| 01/06 | 3,685 | 3,710 | 3,670 | 3,680 | -0.14% | 39,200 | 528億8712万 | -0.94% |
| 01/05 | 3,695 | 3,710 | 3,675 | 3,685 | -0.27% | 30,300 | 529億5897万 | -0.83% |
| 2025 |
| 12/30 | 3,690 | 3,720 | 3,680 | 3,695 | 0% | 24,700 | 531億269万 | -0.59% |
| 12/29 | 3,620 | 3,700 | 3,620 | 3,695 | -0.67% | 86,900 | 531億269万 | -0.59% |
| 12/26 | 3,745 | 3,745 | 3,710 | 3,720 | -0.27% | 87,000 | 534億6198万 | +0.11% |
| 12/25 | 3,730 | 3,740 | 3,715 | 3,730 | +0.27% | 42,000 | 536億569万 | +0.48% |
| 12/24 | 3,730 | 3,740 | 3,720 | 3,720 | -0.13% | 42,800 | 534億6198万 | +0.35% |
| 12/23 | 3,730 | 3,735 | 3,720 | 3,725 | -0.13% | 21,400 | 535億3383万 | +0.62% |
| 12/22 | 3,745 | 3,745 | 3,715 | 3,730 | -0.27% | 26,700 | 536億569万 | +0.87% |
| 12/19 | 3,725 | 3,745 | 3,715 | 3,740 | +0.4% | 15,800 | 537億4941万 | +1.22% |
| 12/18 | 3,715 | 3,730 | 3,700 | 3,725 | +0.27% | 13,500 | 535億3383万 | +0.92% |
| 12/17 | 3,720 | 3,745 | 3,705 | 3,715 | -0.13% | 20,600 | 533億9012万 | +0.73% |
| 12/16 | 3,750 | 3,750 | 3,710 | 3,720 | -0.67% | 19,200 | 534億6198万 | +1% |
| 12/15 | 3,710 | 3,745 | 3,700 | 3,745 | +1.22% | 19,300 | 538億2126万 | +1.88% |
| 12/12 | 3,695 | 3,710 | 3,685 | 3,700 | +0.14% | 24,400 | 531億7455万 | +0.84% |
| 12/11 | 3,730 | 3,730 | 3,695 | 3,695 | -0.81% | 22,100 | 531億269万 | +0.85% |
| 12/10 | （IR情報）15:00 管理職従業員向け譲渡制限付株式インセンティブとしての自己株式処分の払込完了に関するお知らせ |
| 12/10 | 3,705 | 3,735 | 3,700 | 3,725 | +1.09% | 17,600 | 535億3383万 | +1.8% |
| 12/09 | 3,720 | 3,720 | 3,685 | 3,685 | -0.41% | 22,700 | 529億5897万 | +0.85% |
| 12/08 | 3,680 | 3,700 | 3,670 | 3,700 | +0.54% | 26,500 | 531億7455万 | +1.37% |
| 12/05 | 3,700 | 3,700 | 3,655 | 3,680 | -0.27% | 30,000 | 528億8712万 | +0.9% |
| 12/04 | 3,720 | 3,725 | 3,685 | 3,690 | -0.81% | 38,600 | 530億3083万 | +1.26% |
| 12/03 | 3,740 | 3,745 | 3,715 | 3,720 | -0.4% | 14,000 | 534億6198万 | +2.09% |
| 12/02 | 3,780 | 3,785 | 3,730 | 3,735 | -0.8% | 21,100 | 536億7755万 | +2.55% |
| 12/01 | 3,775 | 3,805 | 3,760 | 3,765 | +0.27% | 27,500 | 541億869万 | +3.46% |
| 11/28 | 3,705 | 3,760 | 3,705 | 3,755 | +1.21% | 19,200 | 539億6498万 | +3.27% |
| 11/27 | 3,710 | 3,720 | 3,705 | 3,710 | 0% | 13,600 | 533億1826万 | +2.18% |
| 11/26 | 3,700 | 3,720 | 3,675 | 3,710 | +0.27% | 18,700 | 533億1826万 | +2.29% |
| 11/25 | 3,700 | 3,725 | 3,675 | 3,700 | +0.95% | 30,800 | 531億7455万 | +2.13% |
| 11/21 | 3,605 | 3,665 | 3,600 | 3,665 | +1.38% | 16,800 | 526億7154万 | +1.27% |
| 11/20 | 3,600 | 3,630 | 3,600 | 3,615 | +0.56% | 11,200 | 519億5297万 | -0.06% |
| 11/19 | 3,615 | 3,620 | 3,595 | 3,595 | -0.14% | 18,800 | 516億6554万 | -0.61% |
| 11/18 | 3,630 | 3,635 | 3,595 | 3,600 | -1.1% | 23,300 | 517億3740万 | -0.53% |
| 11/17 | 3,660 | 3,660 | 3,630 | 3,640 | 0% | 14,100 | 523億1226万 | +0.44% |
| 11/14 | 3,650 | 3,665 | 3,635 | 3,640 | -0.27% | 20,800 | 523億1226万 | +0.3% |
| 11/13 | 3,640 | 3,660 | 3,620 | 3,650 | +0.41% | 23,200 | 524億5597万 | +0.47% |
| 11/12 | 3,590 | 3,635 | 3,575 | 3,635 | +1.11% | 42,000 | 522億4040万 | -0.05% |
| 11/11 | （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) |
| 11/11 | 3,575 | 3,600 | 3,535 | 3,595 | +1.13% | 29,900 | 516億6554万 | -1.26% |
| 11/10 | 3,560 | 3,580 | 3,555 | 3,555 | -0.14% | 19,000 | 510億9068万 | -2.47% |
| 11/07 | 3,575 | 3,575 | 3,555 | 3,560 | -0.28% | 14,900 | 511億6254万 | -2.49% |
| 11/06 | 3,580 | 3,590 | 3,560 | 3,570 | -0.28% | 12,700 | 513億625万 | -2.38% |
| 11/05 | 3,595 | 3,595 | 3,550 | 3,580 | -0.69% | 21,600 | 514億4997万 | -2.29% |
| 11/04 | 3,590 | 3,610 | 3,590 | 3,605 | +0.42% | 12,800 | 518億925万 | -1.77% |
| 10/31 | 3,615 | 3,615 | 3,575 | 3,590 | -0.55% | 19,800 | 515億9368万 | -2.31% |
| 10/30 | 3,605 | 3,630 | 3,600 | 3,610 | +0.14% | 15,300 | 518億8111万 | -1.9% |
| 10/29 | 3,695 | 3,695 | 3,600 | 3,605 | -2.3% | 32,700 | 518億925万 | -2.14% |
| 10/28 | 3,690 | 3,705 | 3,675 | 3,690 | +0.27% | 13,600 | 530億3083万 | +0.11% |
| 10/27 | 3,680 | 3,705 | 3,670 | 3,680 | +0.41% | 19,300 | 528億8712万 | -0.14% |
| 10/24 | 3,675 | 3,675 | 3,650 | 3,665 | -0.27% | 14,200 | 526億7154万 | -0.57% |
| 10/23 | 3,650 | 3,695 | 3,635 | 3,675 | +1.1% | 16,600 | 528億1526万 | -0.33% |
| 10/22 | 3,605 | 3,660 | 3,590 | 3,635 | +0.55% | 95,400 | 522億4040万 | -1.49% |
| 10/21 | 3,645 | 3,645 | 3,610 | 3,615 | 0% | 15,200 | 519億5297万 | -2.17% |
| 10/20 | 3,615 | 3,640 | 3,605 | 3,615 | +0.42% | 11,300 | 519億5297万 | -2.27% |
| 10/17 | 3,610 | 3,615 | 3,590 | 3,600 | -0.28% | 13,200 | 517億3740万 | -2.78% |
| 10/16 | 3,615 | 3,625 | 3,600 | 3,610 | 0% | 21,300 | 518億8111万 | -2.64% |
| 10/15 | 3,645 | 3,660 | 3,610 | 3,610 | -0.96% | 25,300 | 518億8111万 | -2.75% |
| 10/14 | 3,680 | 3,700 | 3,625 | 3,645 | -2.02% | 25,900 | 523億8411万 | -1.88% |
| 10/10 | 3,770 | 3,770 | 3,720 | 3,720 | -1.2% | 9,900 | 534億6198万 | +0.11% |
| 10/09 | 3,765 | 3,765 | 3,750 | 3,765 | +0.4% | 5,200 | 541億869万 | +1.37% |
| 10/08 | 3,750 | 3,765 | 3,745 | 3,750 | 0% | 9,800 | 538億9312万 | +1.08% |
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。
