| 2026 |
| 04/21 | 1,972 | 2,132 | 1,945 | 2,132 | +23.09% | 115,400 | 73億679万 | +32.09% |
| 04/20 | 1,731 | 1,732 | 1,714 | 1,732 | +1.05% | 5,900 | 59億3591万 | +9% |
| 04/17 | 1,734 | 1,752 | 1,714 | 1,714 | -0.92% | 9,300 | 58億7422万 | +8.48% |
| 04/16 | 1,759 | 1,760 | 1,715 | 1,730 | -1.59% | 9,300 | 59億2905万 | +10.05% |
| 04/15 | 1,598 | 1,770 | 1,595 | 1,758 | +9.94% | 59,100 | 60億2501万 | +12.26% |
| 04/14 | 1,604 | 1,619 | 1,599 | 1,599 | -0.31% | 5,400 | 54億8009万 | +2.57% |
| 04/13 | 1,605 | 1,632 | 1,571 | 1,604 | -0.06% | 7,900 | 54億9722万 | +3.08% |
| 04/10 | 1,600 | 1,611 | 1,565 | 1,605 | +0.31% | 8,200 | 55億65万 | +3.15% |
| 04/09 | 1,626 | 1,626 | 1,600 | 1,600 | -2.14% | 4,700 | 54億8352万 | +3.09% |
| 04/08 | 1,635 | 1,653 | 1,587 | 1,635 | +2% | 10,400 | 56億347万 | +5.76% |
| 04/07 | 1,659 | 1,659 | 1,603 | 1,603 | -2.79% | 10,000 | 54億9380万 | +3.96% |
| 04/06 | 1,620 | 1,681 | 1,611 | 1,649 | +2.04% | 14,600 | 56億5145万 | +7.01% |
| 04/03 | 1,585 | 1,630 | 1,585 | 1,616 | +2.54% | 9,400 | 55億3835万 | +4.94% |
| 04/02 | 1,575 | 1,584 | 1,555 | 1,576 | +1.48% | 7,700 | 54億126万 | +2.47% |
| 04/01 | 1,508 | 1,585 | 1,508 | 1,553 | +4.93% | 9,300 | 53億2244万 | +0.98% |
| 03/31 | 1,519 | 1,519 | 1,476 | 1,480 | -2.57% | 4,400 | 50億7225万 | -3.58% |
| 03/30 | 1,501 | 1,539 | 1,490 | 1,519 | -0.65% | 8,400 | 52億591万 | -1.04% |
| 03/27 | 1,576 | 1,576 | 1,525 | 1,529 | -1.99% | 8,600 | 52億4018万 | -0.33% |
| 03/26 | 1,545 | 1,594 | 1,522 | 1,560 | +2.23% | 16,200 | 53億4643万 | +1.83% |
| 03/25 | 1,543 | 1,549 | 1,526 | 1,526 | -0.33% | 7,300 | 52億2990万 | -0.2% |
| 03/24 | 1,535 | 1,546 | 1,530 | 1,531 | +0.59% | 3,300 | 52億4704万 | +0.26% |
| 03/23 | 1,505 | 1,592 | 1,505 | 1,522 | +1.13% | 22,900 | 52億1619万 | -0.07% |
| 03/19 | 1,516 | 1,521 | 1,505 | 1,505 | -2.53% | 3,700 | 51億5793万 | -1.31% |
| 03/18 | 1,517 | 1,544 | 1,517 | 1,544 | +1.78% | 1,400 | 52億9159万 | +1.18% |
| 03/17 | 1,520 | 1,536 | 1,516 | 1,517 | +0.53% | 3,400 | 51億9906万 | -0.59% |
| 03/16 | 1,503 | 1,547 | 1,503 | 1,509 | +0.33% | 6,700 | 51億7164万 | -1.11% |
| 03/13 | 1,509 | 1,530 | 1,500 | 1,504 | -2.02% | 4,900 | 51億5450万 | -1.57% |
| 03/12 | 1,576 | 1,576 | 1,531 | 1,535 | -2.23% | 2,600 | 52億6075万 | +0.26% |
| 03/11 | 1,563 | 1,640 | 1,538 | 1,570 | -0.19% | 18,200 | 53億8070万 | +2.55% |
| 03/10 | 1,550 | 1,573 | 1,480 | 1,573 | +2.48% | 5,600 | 53億9098万 | +3.01% |
| 03/09 | 1,519 | 1,590 | 1,505 | 1,535 | -4% | 15,900 | 52億6075万 | +0.72% |
| 03/06 | 1,560 | 1,685 | 1,546 | 1,599 | +5.96% | 36,200 | 54億8009万 | +4.92% |
| 03/05 | 1,500 | 1,550 | 1,500 | 1,509 | +3.36% | 7,300 | 51億7164万 | -0.92% |
| 03/04 | 1,504 | 1,511 | 1,432 | 1,460 | -4.01% | 12,800 | 50億371万 | -4.33% |
| 03/03 | 1,588 | 1,590 | 1,520 | 1,521 | -4.22% | 8,600 | 52億1277万 | -0.65% |
| 03/02 | 1,610 | 1,610 | 1,561 | 1,588 | -1.73% | 7,900 | 54億4239万 | +3.52% |
| 02/27 | 1,581 | 1,632 | 1,581 | 1,616 | +3.59% | 12,100 | 55億3835万 | +5.35% |
| 02/26 | 1,577 | 1,579 | 1,534 | 1,560 | -1.33% | 5,300 | 53億4643万 | +1.83% |
| 02/25 | 1,499 | 1,622 | 1,486 | 1,581 | +6.11% | 29,900 | 54億1840万 | +2.86% |
| 02/24 | 1,497 | 1,499 | 1,484 | 1,490 | +0.74% | 147,800 | 51億652万 | -3.25% |
| 02/20 | 1,480 | 1,481 | 1,479 | 1,479 | -0.07% | 2,000 | 50億6882万 | -4.21% |
| 02/19 | 1,499 | 1,499 | 1,480 | 1,480 | -0.07% | 5,200 | 50億7225万 | -4.52% |
| 02/18 | 1,491 | 1,500 | 1,481 | 1,481 | -0.8% | 4,300 | 50億7568万 | -5% |
| 02/17 | 1,485 | 1,503 | 1,481 | 1,493 | +0.67% | 2,900 | 51億1680万 | -4.42% |
| 02/16 | 1,456 | 1,530 | 1,456 | 1,483 | +3.71% | 9,200 | 50億8253万 | -5% |
| 02/13 | （IR情報）15:00 2025年12月期決算説明会資料 |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,588 | 1,641 | 1,422 | 1,430 | -9.09% | 31,100 | 49億89万 | -8.27% |
| 02/12 | 1,524 | 1,582 | 1,524 | 1,573 | +2.74% | 7,100 | 53億9098万 | +0.83% |
| 02/10 | 1,544 | 1,544 | 1,523 | 1,531 | -0.84% | 3,500 | 52億4704万 | -1.42% |
| 02/09 | 1,525 | 1,553 | 1,521 | 1,544 | +2.12% | 3,300 | 52億9159万 | -0.32% |
| 02/06 | 1,550 | 1,550 | 1,512 | 1,512 | -2.51% | 3,600 | 51億8192万 | -2.01% |
| 02/05 | 1,573 | 1,573 | 1,540 | 1,551 | -1.4% | 3,500 | 53億1558万 | +0.78% |
| 02/04 | 1,542 | 1,573 | 1,513 | 1,573 | +1.88% | 8,600 | 53億9098万 | +2.61% |
| 02/03 | 1,471 | 1,544 | 1,471 | 1,544 | +5.9% | 9,400 | 52億9159万 | +1.11% |
| 02/02 | 1,505 | 1,530 | 1,449 | 1,458 | -3.64% | 15,000 | 49億9685万 | -4.08% |
| 01/30 | 1,539 | 1,555 | 1,513 | 1,513 | -1.63% | 6,500 | 51億8535万 | -0.26% |
| 01/29 | 1,561 | 1,565 | 1,529 | 1,538 | -1.47% | 6,000 | 52億7103万 | +1.72% |
| 01/28 | 1,570 | 1,612 | 1,560 | 1,561 | -1.33% | 6,500 | 53億4985万 | +3.65% |
| 01/27 | 1,586 | 1,644 | 1,582 | 1,582 | -0.69% | 5,500 | 54億2183万 | +5.47% |
| 01/26 | 1,588 | 1,614 | 1,554 | 1,593 | -0.44% | 10,300 | 54億5952万 | +6.77% |
| 01/23 | 1,585 | 1,625 | 1,585 | 1,600 | +0.95% | 9,700 | 54億8352万 | +7.82% |
| 01/22 | 1,595 | 1,610 | 1,579 | 1,585 | +0.51% | 8,100 | 54億3211万 | +7.46% |
| 01/21 | 1,640 | 1,650 | 1,563 | 1,577 | -6.02% | 29,800 | 54億469万 | +7.5% |
| 01/20 | 1,642 | 1,815 | 1,640 | 1,678 | +2.32% | 90,000 | 57億5084万 | +15.01% |
| 01/19 | 1,583 | 1,664 | 1,551 | 1,640 | +2.63% | 14,900 | 56億2060万 | +13.34% |
| 01/16 | 1,681 | 1,681 | 1,520 | 1,598 | -2.8% | 37,800 | 54億7666万 | +11.28% |
| 01/15 | 1,653 | 1,843 | 1,594 | 1,644 | -2.26% | 99,300 | 56億3431万 | +15.21% |
| 01/14 | 1,600 | 1,816 | 1,516 | 1,682 | +7.13% | 96,700 | 57億6455万 | +18.79% |
| 01/13 | 1,464 | 1,619 | 1,464 | 1,570 | +7.31% | 35,100 | 53億8070万 | +11.82% |
| 01/09 | 1,450 | 1,463 | 1,445 | 1,463 | +1.11% | 1,700 | 50億1399万 | +4.72% |
| 01/08 | 1,457 | 1,462 | 1,447 | 1,447 | -0.21% | 6,300 | 49億5915万 | +3.8% |
| 01/07 | 1,410 | 1,457 | 1,410 | 1,450 | +3.42% | 9,100 | 49億6944万 | +4.24% |
| 01/06 | 1,410 | 1,414 | 1,402 | 1,402 | -0.57% | 2,400 | 48億493万 | +0.94% |
| 01/05 | 1,420 | 1,420 | 1,400 | 1,410 | -0.14% | 2,500 | 48億3235万 | +1.66% |
| 2025 |
| 12/30 | 1,400 | 1,412 | 1,384 | 1,412 | +0.79% | 2,300 | 48億3920万 | +1.88% |
| 12/29 | 1,406 | 1,406 | 1,399 | 1,401 | -0.5% | 2,300 | 48億150万 | +1.16% |
| 12/26 | 1,408 | 1,416 | 1,405 | 1,408 | 0% | 4,000 | 48億2549万 | +1.73% |
| 12/25 | 1,388 | 1,408 | 1,375 | 1,408 | +2.18% | 5,200 | 48億2549万 | +1.88% |
| 12/24 | 1,378 | 1,400 | 1,378 | 1,378 | -0.86% | 2,900 | 47億2268万 | -0.14% |
| 12/23 | 1,378 | 1,390 | 1,378 | 1,390 | -0.14% | 4,500 | 47億6380万 | +0.72% |
| 12/22 | 1,387 | 1,408 | 1,385 | 1,392 | +0.36% | 5,600 | 47億7066万 | +0.94% |
| 12/19 | 1,388 | 1,388 | 1,381 | 1,387 | -0.79% | 1,700 | 47億5352万 | +0.65% |
| 12/18 | 1,397 | 1,405 | 1,388 | 1,398 | 0% | 1,700 | 47億9122万 | +1.38% |
| 12/17 | 1,388 | 1,402 | 1,382 | 1,398 | +1.23% | 4,000 | 47億9122万 | +1.3% |
| 12/16 | 1,377 | 1,388 | 1,377 | 1,381 | -0.5% | 4,300 | 47億3296万 | +0.07% |
| 12/15 | 1,372 | 1,397 | 1,370 | 1,388 | +1.17% | 4,500 | 47億5695万 | +0.51% |
| 12/12 | 1,377 | 1,384 | 1,370 | 1,372 | 0% | 1,200 | 47億211万 | -0.65% |
| 12/11 | 1,372 | 1,385 | 1,372 | 1,372 | 0% | 2,300 | 47億211万 | -0.65% |
| 12/10 | 1,376 | 1,376 | 1,372 | 1,372 | -0.22% | 7,100 | 47億211万 | -0.72% |
| 12/09 | 1,379 | 1,380 | 1,375 | 1,375 | -0.29% | 500 | 47億1240万 | -0.65% |
| 12/08 | 1,371 | 1,379 | 1,370 | 1,379 | +0.36% | 3,900 | 47億2610万 | -0.36% |
| 12/05 | 1,380 | 1,380 | 1,373 | 1,374 | -0.43% | 1,800 | 47億897万 | -0.79% |
| 12/04 | 1,377 | 1,381 | 1,372 | 1,380 | +0.15% | 3,500 | 47億2953万 | -0.36% |
| 12/03 | 1,385 | 1,386 | 1,378 | 1,378 | -0.58% | 1,800 | 47億2268万 | -0.58% |
| 12/02 | 1,389 | 1,398 | 1,385 | 1,386 | -0.22% | 2,500 | 47億5009万 | -0.07% |
| 12/01 | 1,391 | 1,391 | 1,379 | 1,389 | -0.29% | 1,200 | 47億6038万 | +0.07% |
| 11/28 | 1,369 | 1,393 | 1,368 | 1,393 | +2.43% | 1,500 | 47億7408万 | +0.22% |
| 11/27 | 1,388 | 1,388 | 1,351 | 1,360 | -2.02% | 10,800 | 46億6099万 | -2.09% |
| 11/26 | 1,370 | 1,394 | 1,370 | 1,388 | +1.24% | 2,100 | 47億5695万 | -0.14% |
| 11/25 | 1,389 | 1,391 | 1,370 | 1,371 | -0.72% | 2,200 | 46億9869万 | -1.37% |
| 11/21 | 1,360 | 1,388 | 1,360 | 1,381 | +1.54% | 1,700 | 47億3296万 | -0.65% |
| 11/14 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | （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) |
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。
