| 2026 |
| 03/09 | 1,655 | 1,710 | 1,639 | 1,684 | -0.94% | 15,400 | 211億4809万 | +3.57% |
| 03/06 | 1,695 | 1,721 | 1,695 | 1,700 | -1.39% | 3,500 | 213億4902万 | +5.2% |
| 03/05 | 1,690 | 1,744 | 1,685 | 1,724 | +4.17% | 14,000 | 216億5042万 | +7.35% |
| 03/04 | 1,685 | 1,685 | 1,581 | 1,655 | -2.76% | 31,900 | 207億8390万 | +3.76% |
| 03/03 | 1,716 | 1,720 | 1,690 | 1,702 | -0.82% | 15,500 | 213億7414万 | +7.18% |
| 03/02 | 1,720 | 1,720 | 1,692 | 1,716 | -0.98% | 7,500 | 215億4995万 | +8.61% |
| 02/27 | 1,739 | 1,740 | 1,728 | 1,733 | 0% | 3,400 | 217億6344万 | +10.24% |
| 02/26 | 1,760 | 1,762 | 1,722 | 1,733 | +0.06% | 10,100 | 217億6344万 | +11.02% |
| 02/25 | 1,689 | 1,764 | 1,689 | 1,732 | +2.55% | 18,200 | 217億5089万 | +11.67% |
| 02/24 | 1,665 | 1,689 | 1,631 | 1,689 | +0.96% | 9,000 | 212億1088万 | +9.6% |
| 02/20 | 1,681 | 1,681 | 1,660 | 1,673 | -0.59% | 6,400 | 210億995万 | +9.13% |
| 02/19 | 1,682 | 1,683 | 1,654 | 1,683 | +1.08% | 8,800 | 211億3553万 | +10.36% |
| 02/18 | 1,648 | 1,671 | 1,635 | 1,665 | +2.4% | 11,400 | 209億948万 | +9.68% |
| 02/17 | 1,698 | 1,698 | 1,625 | 1,626 | -2.63% | 31,900 | 204億1971万 | +7.68% |
| 02/16 | 1,715 | 1,715 | 1,665 | 1,670 | -2.91% | 24,800 | 209億7227万 | +11.04% |
| 02/13 | 1,681 | 1,750 | 1,669 | 1,720 | -3.26% | 27,800 | 216億19万 | +15.05% |
| 02/12 | 1,645 | 1,778 | 1,635 | 1,778 | +18.53% | 89,100 | 223億2857万 | +19.81% |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 2025年12月期決算説明資料および中期経営計画「PROGRESS 2026」の進捗 |
| 02/10 | （IR情報）15:30 中期経営計画の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/10 | 1,500 | 1,556 | 1,500 | 1,500 | +0.33% | 46,500 | 188億3737万 | +1.97% |
| 02/09 | 1,486 | 1,495 | 1,456 | 1,495 | +0.95% | 4,200 | 187億7458万 | +1.77% |
| 02/06 | 1,473 | 1,490 | 1,418 | 1,481 | -0.13% | 18,300 | 185億9876万 | +0.95% |
| 02/05 | 1,467 | 1,487 | 1,467 | 1,483 | +0.88% | 3,400 | 186億2388万 | +1.16% |
| 02/04 | 1,463 | 1,485 | 1,461 | 1,470 | -0.47% | 6,400 | 184億6062万 | +0.27% |
| 02/03 | 1,450 | 1,483 | 1,450 | 1,477 | +2.57% | 10,000 | 185億4853万 | +0.75% |
| 02/02 | 1,413 | 1,450 | 1,413 | 1,440 | +0.91% | 4,700 | 180億8388万 | -1.77% |
| 01/30 | 1,419 | 1,427 | 1,410 | 1,427 | +0.07% | 4,500 | 179億2062万 | -2.79% |
| 01/29 | 1,440 | 1,451 | 1,426 | 1,426 | -1.66% | 4,900 | 179億806万 | -2.99% |
| 01/28 | 1,459 | 1,461 | 1,440 | 1,450 | -0.62% | 6,100 | 182億946万 | -1.49% |
| 01/27 | 1,463 | 1,465 | 1,459 | 1,459 | -0.61% | 8,400 | 183億2248万 | -1.02% |
| 01/26 | 1,474 | 1,489 | 1,468 | 1,468 | -2.2% | 2,300 | 184億3551万 | -0.47% |
| 01/23 | 1,512 | 1,532 | 1,441 | 1,501 | -0.73% | 14,200 | 188億4993万 | +1.76% |
| 01/22 | 1,481 | 1,512 | 1,444 | 1,512 | +2.93% | 40,500 | 189億8807万 | +2.51% |
| 01/21 | 1,472 | 1,482 | 1,461 | 1,469 | -1.21% | 1,700 | 184億4807万 | -0.27% |
| 01/20 | 1,476 | 1,490 | 1,457 | 1,487 | +0.88% | 12,000 | 186億7411万 | +0.95% |
| 01/19 | 1,469 | 1,485 | 1,461 | 1,474 | -0.54% | 4,900 | 185億1086万 | +0.07% |
| 01/16 | 1,480 | 1,484 | 1,472 | 1,482 | -0.47% | 4,000 | 186億1132万 | +0.61% |
| 01/15 | 1,485 | 1,490 | 1,478 | 1,489 | 0% | 4,000 | 186億9923万 | +1.09% |
| 01/14 | 1,485 | 1,489 | 1,465 | 1,489 | +0.34% | 10,500 | 186億9923万 | +1.15% |
| 01/13 | 1,481 | 1,491 | 1,481 | 1,484 | +0.27% | 12,100 | 186億3644万 | +0.82% |
| 01/09 | 1,426 | 1,488 | 1,426 | 1,480 | +2.71% | 22,000 | 185億8621万 | +0.61% |
| 01/08 | 1,448 | 1,455 | 1,441 | 1,441 | -0.48% | 7,700 | 180億9643万 | -1.97% |
| 01/07 | 1,441 | 1,459 | 1,440 | 1,448 | +0.07% | 6,700 | 181億8434万 | -1.56% |
| 01/06 | 1,451 | 1,460 | 1,430 | 1,447 | +0.07% | 14,600 | 181億7178万 | -1.7% |
| 01/05 | 1,449 | 1,460 | 1,421 | 1,446 | -0.28% | 26,200 | 181億5923万 | -1.83% |
| 2025 |
| 12/30 | 1,455 | 1,460 | 1,450 | 1,450 | -0.68% | 13,400 | 182億946万 | -1.56% |
| 12/29 | 1,449 | 1,468 | 1,437 | 1,460 | -1.08% | 10,000 | 183億3504万 | -0.95% |
| 12/26 | 1,475 | 1,485 | 1,475 | 1,476 | +0.07% | 15,100 | 185億3597万 | +0.14% |
| 12/25 | 1,475 | 1,480 | 1,475 | 1,475 | 0% | 2,900 | 185億2342万 | +0.14% |
| 12/24 | 1,480 | 1,482 | 1,469 | 1,475 | -0.34% | 6,000 | 185億2342万 | +0.2% |
| 12/23 | 1,471 | 1,482 | 1,462 | 1,480 | +0.61% | 7,800 | 185億8621万 | +0.61% |
| 12/22 | 1,495 | 1,495 | 1,471 | 1,471 | -1.74% | 11,500 | 184億7318万 | +0.07% |
| 12/19 | 1,472 | 1,500 | 1,472 | 1,497 | +0.94% | 13,300 | 187億9970万 | +1.7% |
| 12/18 | 1,480 | 1,487 | 1,473 | 1,483 | -0.4% | 7,100 | 186億2388万 | +0.82% |
| 12/17 | 1,466 | 1,489 | 1,466 | 1,489 | +0.61% | 8,100 | 186億9923万 | +1.22% |
| 12/16 | 1,480 | 1,485 | 1,458 | 1,480 | 0% | 13,700 | 185億8621万 | +0.48% |
| 12/15 | 1,471 | 1,487 | 1,471 | 1,480 | +0.14% | 9,300 | 185億8621万 | +0.48% |
| 12/12 | 1,486 | 1,495 | 1,458 | 1,478 | +0.27% | 13,900 | 185億6109万 | +0.54% |
| 12/11 | 1,479 | 1,494 | 1,471 | 1,474 | -0.34% | 13,800 | 185億1086万 | +0.61% |
| 12/10 | 1,490 | 1,490 | 1,473 | 1,479 | +0.14% | 4,800 | 185億7365万 | +0.96% |
| 12/09 | 1,489 | 1,490 | 1,465 | 1,477 | -0.47% | 30,300 | 185億4853万 | +1.16% |
| 12/08 | 1,457 | 1,511 | 1,457 | 1,484 | +1.3% | 16,300 | 186億3644万 | +1.99% |
| 12/05 | 1,479 | 1,479 | 1,465 | 1,465 | -0.75% | 6,600 | 183億9783万 | +1.24% |
| 12/04 | 1,456 | 1,476 | 1,456 | 1,476 | +1.1% | 10,600 | 185億3597万 | +2.5% |
| 12/03 | 1,463 | 1,476 | 1,457 | 1,460 | -0.41% | 7,800 | 183億3504万 | +2.1% |
| 12/02 | 1,466 | 1,476 | 1,434 | 1,466 | +0.41% | 16,000 | 184億1039万 | +3.24% |
| 12/01 | 1,471 | 1,478 | 1,455 | 1,460 | -0.75% | 15,100 | 183億3504万 | +3.84% |
| 11/28 | 1,463 | 1,479 | 1,450 | 1,471 | +0.55% | 11,500 | 184億7318万 | +5.75% |
| 11/27 | 1,470 | 1,485 | 1,462 | 1,463 | 0% | 6,700 | 183億7272万 | +6.25% |
| 11/26 | 1,470 | 1,481 | 1,459 | 1,463 | -0.07% | 15,500 | 183億7272万 | +7.42% |
| 11/25 | 1,466 | 1,489 | 1,445 | 1,464 | 0% | 34,300 | 183億8527万 | +8.61% |
| 11/21 | 1,455 | 1,491 | 1,449 | 1,464 | +0.07% | 12,700 | 183億8527万 | +9.83% |
| 11/20 | 1,435 | 1,489 | 1,433 | 1,463 | +2.52% | 23,500 | 183億7272万 | +10.83% |
| 11/19 | 1,466 | 1,491 | 1,427 | 1,427 | -2.66% | 13,000 | 179億2062万 | +9.26% |
| 11/18 | 1,456 | 1,469 | 1,388 | 1,466 | +0.41% | 69,400 | 184億1039万 | +13.38% |
| 11/17 | 1,481 | 1,498 | 1,460 | 1,460 | -2.67% | 27,000 | 183億3504万 | +14.24% |
| 11/14 | 1,474 | 1,530 | 1,474 | 1,500 | +0.6% | 25,800 | 188億3737万 | +18.67% |
| 11/13 | 1,477 | 1,512 | 1,472 | 1,491 | +1.71% | 22,100 | 187億2435万 | +19.47% |
| 11/12 | 1,550 | 1,550 | 1,427 | 1,466 | -5.54% | 109,100 | 184億1039万 | +18.9% |
| 11/11 | 1,490 | 1,557 | 1,470 | 1,552 | +5.58% | 85,900 | 194億9040万 | +27.42% |
| 11/10 | 1,385 | 1,520 | 1,380 | 1,470 | +3.89% | 136,300 | 184億6062万 | +22.6% |
| 11/07 | （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) |
| 11/07 | 1,320 | 1,435 | 1,299 | 1,415 | +4.81% | 140,800 | 177億6992万 | +19.51% |
| 11/06 | 1,464 | 1,485 | 1,332 | 1,350 | -7.98% | 155,600 | 169億5363万 | +15.29% |
| 11/05 | 1,377 | 1,485 | 1,370 | 1,467 | +7.08% | 255,600 | 184億2295万 | +26.36% |
| 11/04 | 1,338 | 1,375 | 1,332 | 1,370 | +2.32% | 84,000 | 172億480万 | +19.44% |
| 10/31 | 1,282 | 1,341 | 1,262 | 1,339 | +3.56% | 88,600 | 168億1549万 | +17.87% |
| 10/30 | 1,271 | 1,335 | 1,270 | 1,293 | 0% | 112,300 | 162億3781万 | +14.73% |
| 10/29 | 1,233 | 1,302 | 1,230 | 1,293 | +5.21% | 137,200 | 162億3781万 | +15.55% |
| 10/28 | 1,198 | 1,255 | 1,178 | 1,229 | +2.25% | 79,300 | 154億3409万 | +10.72% |
| 10/27 | 1,106 | 1,206 | 1,106 | 1,202 | +8.78% | 240,400 | 150億9501万 | +8.88% |
| 10/24 | 1,102 | 1,108 | 1,100 | 1,105 | +0.27% | 13,400 | 138億7686万 | +0.64% |
| 10/23 | 1,098 | 1,102 | 1,098 | 1,102 | +0.18% | 6,400 | 138億3919万 | +0.46% |
| 10/22 | 1,101 | 1,105 | 1,099 | 1,100 | -0.09% | 9,400 | 138億1407万 | +0.46% |
| 10/21 | 1,105 | 1,108 | 1,101 | 1,101 | -0.36% | 7,600 | 138億2663万 | +0.73% |
| 10/20 | 1,119 | 1,119 | 1,099 | 1,105 | +0.09% | 18,900 | 138億7686万 | +1.19% |
| 10/17 | 1,122 | 1,123 | 1,102 | 1,104 | -1.52% | 7,800 | 138億6430万 | +1.28% |
| 10/16 | 1,118 | 1,123 | 1,116 | 1,121 | +0.45% | 20,400 | 140億7779万 | +3.03% |
| 10/15 | 1,100 | 1,116 | 1,092 | 1,116 | +1.64% | 20,300 | 140億1500万 | +2.86% |
| 10/14 | 1,095 | 1,104 | 1,086 | 1,098 | -0.09% | 25,800 | 137億8895万 | +1.48% |
| 10/10 | 1,104 | 1,104 | 1,099 | 1,099 | -0.99% | 8,200 | 138億151万 | +1.76% |
| 10/09 | 1,103 | 1,110 | 1,102 | 1,110 | +0.73% | 7,400 | 139億3965万 | +2.97% |
| 10/08 | 1,100 | 1,110 | 1,093 | 1,102 | -0.18% | 11,800 | 138億3919万 | +2.42% |
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。
