| 2026 |
| 07/13 | 1,640 | 1,668 | 1,616 | 1,628 | -0.43% | 20,900 | 204億4483万 | -3.55% |
| 07/10 | 1,618 | 1,664 | 1,618 | 1,635 | +0.8% | 18,400 | 205億3274万 | -3.37% |
| 07/09 | 1,623 | 1,638 | 1,601 | 1,622 | +1.88% | 14,300 | 203億6948万 | -4.59% |
| 07/08 | 1,607 | 1,640 | 1,592 | 1,592 | -1.73% | 30,000 | 199億9273万 | -6.74% |
| 07/07 | 1,651 | 1,679 | 1,612 | 1,620 | -2.47% | 25,200 | 203億4436万 | -5.7% |
| 07/06 | 1,710 | 1,710 | 1,657 | 1,661 | -1.6% | 13,700 | 208億5925万 | -3.71% |
| 07/03 | 1,646 | 1,688 | 1,614 | 1,688 | +2.55% | 12,700 | 211億9832万 | -2.6% |
| 07/02 | 1,637 | 1,657 | 1,596 | 1,646 | +0.06% | 27,700 | 206億7088万 | -5.29% |
| 07/01 | 1,674 | 1,682 | 1,645 | 1,645 | -1.73% | 13,000 | 206億5832万 | -5.62% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.71%義務消失 |
| 06/30 | 1,692 | 1,692 | 1,652 | 1,674 | +0.97% | 14,600 | 210億2251万 | -4.23% |
| 06/29 | 1,691 | 1,699 | 1,620 | 1,658 | -3.66% | 64,200 | 208億2158万 | -5.58% |
| 06/26 | 1,777 | 1,777 | 1,717 | 1,721 | -2.82% | 201,900 | 216億1274万 | -2.16% |
| 06/25 | 1,794 | 1,799 | 1,767 | 1,771 | +0.51% | 28,000 | 222億4066万 | +0.74% |
| 06/24 | 1,761 | 1,782 | 1,725 | 1,762 | -0.11% | 27,000 | 221億2763万 | +0.46% |
| 06/23 | 1,830 | 1,835 | 1,764 | 1,764 | -3.08% | 50,000 | 221億5275万 | +0.74% |
| 06/22 | 1,869 | 1,875 | 1,803 | 1,820 | -0.49% | 68,600 | 228億5601万 | +4.24% |
| 06/19 | 1,818 | 1,930 | 1,815 | 1,829 | +7.46% | 110,700 | 229億6904万 | +4.93% |
| 06/18 | 1,745 | 1,745 | 1,700 | 1,702 | -1.45% | 17,000 | 213億7414万 | -2.24% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 90,300株（0.71%）新規 |
| 06/17 | 1,693 | 1,735 | 1,693 | 1,727 | +2.01% | 19,600 | 216億8809万 | -0.92% |
| 06/16 | 1,689 | 1,700 | 1,656 | 1,693 | -0.7% | 24,200 | 212億6111万 | -3.15% |
| 06/15 | 1,680 | 1,731 | 1,680 | 1,705 | +4.99% | 57,500 | 214億1181万 | -2.96% |
| 06/12 | 1,650 | 1,684 | 1,598 | 1,624 | -0.25% | 86,500 | 203億9459万 | -7.94% |
| 06/11 | 1,625 | 1,639 | 1,581 | 1,628 | -2.57% | 48,100 | 204億4483万 | -8.49% |
| 06/10 | 1,707 | 1,707 | 1,652 | 1,671 | -2.11% | 33,700 | 209億8483万 | -6.8% |
| 06/09 | 1,777 | 1,785 | 1,704 | 1,707 | -2.07% | 20,400 | 214億3693万 | -5.27% |
| 06/08 | 1,764 | 1,800 | 1,718 | 1,743 | -4.34% | 36,000 | 218億8903万 | -3.6% |
| 06/05 | 1,810 | 1,844 | 1,810 | 1,822 | +0.77% | 12,600 | 228億8113万 | +0.39% |
| 06/04 | 1,821 | 1,829 | 1,790 | 1,808 | -2.27% | 12,500 | 227億531万 | -0.55% |
| 06/03 | 1,818 | 1,863 | 1,794 | 1,850 | +2.1% | 17,400 | 232億3276万 | +1.7% |
| 06/02 | 1,847 | 1,868 | 1,780 | 1,812 | -1.79% | 39,000 | 227億5555万 | -0.44% |
| 06/01 | 1,935 | 1,945 | 1,822 | 1,845 | +1.65% | 71,200 | 231億6997万 | +1.1% |
| 05/29 | 1,796 | 1,824 | 1,746 | 1,815 | +1.97% | 19,400 | 227億9322万 | -0.71% |
| 05/28 | 1,768 | 1,795 | 1,740 | 1,780 | +0.06% | 13,900 | 223億5368万 | -2.94% |
| 05/27 | 1,850 | 1,850 | 1,766 | 1,779 | -4.2% | 40,800 | 223億4112万 | -3.42% |
| 05/26 | 1,735 | 1,858 | 1,705 | 1,857 | +7.03% | 68,200 | 233億2067万 | +0.27% |
| 05/25 | 1,696 | 1,750 | 1,696 | 1,735 | +2.3% | 24,600 | 217億8856万 | -6.62% |
| 05/22 | 1,686 | 1,696 | 1,672 | 1,696 | +1.86% | 9,000 | 212億9879万 | -9.45% |
| 05/21 | 1,691 | 1,696 | 1,660 | 1,665 | -1.25% | 13,700 | 209億948万 | -12.09% |
| 05/20 | 1,631 | 1,686 | 1,601 | 1,686 | +2.06% | 41,300 | 211億7321万 | -11.82% |
| 05/19 | 1,748 | 1,765 | 1,650 | 1,652 | -5.49% | 32,300 | 207億4623万 | -13.82% |
| 05/18 | 1,773 | 1,777 | 1,706 | 1,748 | -1.41% | 27,000 | 219億5182万 | -9.01% |
| 05/15 | 1,790 | 1,801 | 1,771 | 1,773 | +1.03% | 20,600 | 222億6577万 | -7.66% |
| 05/14 | 1,859 | 1,869 | 1,754 | 1,755 | -4.72% | 56,400 | 220億3973万 | -8.5% |
| 05/13 | 1,934 | 1,934 | 1,804 | 1,842 | -4.76% | 53,000 | 231億3229万 | -3.81% |
| 05/12 | 1,883 | 1,954 | 1,838 | 1,934 | +3.48% | 55,600 | 242億8765万 | +1.31% |
| 05/11 | 1,888 | 1,888 | 1,801 | 1,869 | -6.55% | 100,500 | 234億7137万 | -1.58% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,950 | 2,000 | 1,924 | 2,000 | +1.27% | 72,400 | 251億1650万 | +5.88% |
| 05/07 | 1,936 | 2,004 | 1,926 | 1,975 | +4.44% | 44,100 | 248億254万 | +5.39% |
| 05/01 | 1,871 | 1,892 | 1,831 | 1,891 | +1.07% | 16,300 | 237億4765万 | +1.56% |
| 04/30 | 1,923 | 1,923 | 1,865 | 1,871 | -2.55% | 13,600 | 234億9648万 | +0.92% |
| 04/28 | 1,882 | 1,923 | 1,879 | 1,920 | +2.07% | 15,900 | 241億1184万 | +3.9% |
| 04/27 | 1,880 | 1,886 | 1,798 | 1,881 | +1.73% | 61,900 | 236億2207万 | +2.28% |
| 04/24 | 1,876 | 1,890 | 1,824 | 1,849 | -1.39% | 27,900 | 232億2020万 | +1.04% |
| 04/23 | 1,921 | 1,921 | 1,858 | 1,875 | -2.34% | 23,600 | 235億4672万 | +2.8% |
| 04/22 | 1,935 | 1,957 | 1,901 | 1,920 | -0.88% | 15,500 | 241億1184万 | +5.49% |
| 04/21 | 1,966 | 1,983 | 1,921 | 1,937 | -0.72% | 23,300 | 243億2533万 | +6.9% |
| 04/20 | 1,999 | 2,030 | 1,946 | 1,951 | -1.71% | 26,500 | 245億114万 | +8.15% |
| 04/17 | 2,002 | 2,036 | 1,975 | 1,985 | -1.93% | 36,800 | 249億2812万 | +10.65% |
| 04/16 | 2,025 | 2,112 | 2,023 | 2,024 | +0.25% | 32,700 | 254億1790万 | +13.39% |
| 04/15 | 2,109 | 2,115 | 2,016 | 2,019 | -3.86% | 57,400 | 253億5510万 | +13.81% |
| 04/14 | 2,277 | 2,299 | 2,087 | 2,100 | -5.7% | 96,500 | 263億7232万 | +19.12% |
| 04/13 | 2,072 | 2,236 | 2,052 | 2,227 | +4.95% | 128,400 | 279億6722万 | +27.55% |
| 04/10 | 1,875 | 2,144 | 1,875 | 2,122 | +17.95% | 284,400 | 266億4860万 | +23.01% |
| 04/09 | 1,751 | 1,799 | 1,746 | 1,799 | +2.92% | 47,300 | 225億9229万 | +5.27% |
| 04/08 | 1,745 | 1,754 | 1,726 | 1,748 | +1.27% | 37,100 | 219億5182万 | +2.64% |
| 04/07 | 1,735 | 1,737 | 1,716 | 1,726 | -0.52% | 5,400 | 216億7554万 | +1.41% |
| 04/06 | 1,697 | 1,740 | 1,697 | 1,735 | +3.09% | 11,700 | 217億8856万 | +2% |
| 04/03 | 1,684 | 1,718 | 1,681 | 1,683 | +0.36% | 7,800 | 211億3553万 | -1.06% |
| 04/02 | 1,690 | 1,720 | 1,670 | 1,677 | -0.77% | 16,700 | 210億6018万 | -1.53% |
| 04/01 | 1,656 | 1,702 | 1,649 | 1,690 | +4.58% | 14,600 | 212億2344万 | -0.88% |
| 03/31 | 1,629 | 1,660 | 1,615 | 1,616 | -0.92% | 10,400 | 202億9413万 | -5.22% |
| 03/30 | 1,617 | 1,685 | 1,616 | 1,631 | -2.86% | 19,500 | 204億8250万 | -4.51% |
| 03/27 | 1,682 | 1,700 | 1,665 | 1,679 | -1.06% | 17,500 | 210億8530万 | -1.81% |
| 03/26 | 1,720 | 1,720 | 1,654 | 1,697 | -1.34% | 10,500 | 213億1135万 | -0.7% |
| 03/25 | 1,690 | 1,732 | 1,690 | 1,720 | +1.78% | 7,100 | 216億19万 | +0.82% |
| 03/24 | 1,670 | 1,690 | 1,653 | 1,690 | +2.99% | 6,000 | 212億2344万 | -0.82% |
| 03/23 | 1,680 | 1,697 | 1,641 | 1,641 | -4.59% | 10,900 | 206億808万 | -3.75% |
| 03/19 | 1,751 | 1,751 | 1,713 | 1,720 | -3.04% | 10,500 | 216億19万 | +0.53% |
| 03/18 | 1,743 | 1,774 | 1,729 | 1,774 | +3.44% | 7,000 | 222億7833万 | +4.23% |
| 03/17 | 1,736 | 1,737 | 1,715 | 1,715 | -1.21% | 4,000 | 215億3740万 | +1.42% |
| 03/16 | 1,706 | 1,745 | 1,700 | 1,736 | +1.76% | 22,500 | 218億112万 | +3.21% |
| 03/13 | 1,702 | 1,716 | 1,700 | 1,706 | -1.95% | 9,700 | 214億2437万 | +2.09% |
| 03/12 | 1,755 | 1,766 | 1,731 | 1,740 | -0.85% | 14,200 | 218億5135万 | +4.69% |
| 03/11 | 1,745 | 1,775 | 1,744 | 1,755 | +0.69% | 14,600 | 220億3973万 | +6.3% |
| 03/10 | 1,724 | 1,747 | 1,700 | 1,743 | +3.5% | 14,500 | 218億8903万 | +6.35% |
| 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% |
| 02/10 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 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 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 2025年12月期決算短信〔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。
