| 2026 |
| 03/09 | 1,900 | 1,944 | 1,876 | 1,930 | -2.82% | 28,200 | 135億6415万 | -1.43% |
| 03/06 | 1,995 | 2,040 | 1,986 | 1,986 | -2.17% | 8,100 | 139億5772万 | +1.43% |
| 03/05 | 1,996 | 2,048 | 1,980 | 2,030 | +4.86% | 14,300 | 142億6696万 | +3.89% |
| 03/04 | 1,986 | 2,026 | 1,911 | 1,936 | -4.25% | 28,500 | 136億632万 | -0.67% |
| 03/03 | 2,099 | 2,100 | 2,000 | 2,022 | -3.67% | 19,000 | 142億1073万 | +3.91% |
| 03/02 | 2,100 | 2,107 | 2,066 | 2,099 | -1.78% | 14,200 | 147億5189万 | +8.03% |
| 02/27 | 2,127 | 2,137 | 2,025 | 2,137 | +0.47% | 15,500 | 150億1896万 | +10.44% |
| 02/26 | 2,081 | 2,148 | 2,081 | 2,127 | +2.41% | 26,800 | 149億4868万 | +10.49% |
| 02/25 | 2,059 | 2,124 | 2,042 | 2,077 | +1.61% | 33,200 | 145億9728万 | +8.46% |
| 02/24 | 2,039 | 2,044 | 2,005 | 2,044 | +1.69% | 12,200 | 143億6535万 | +7.18% |
| 02/20 | 2,025 | 2,025 | 2,000 | 2,010 | -1.9% | 6,100 | 141億2640万 | +5.79% |
| 02/19 | 1,990 | 2,049 | 1,982 | 2,049 | +3.48% | 13,900 | 144億49万 | +8.18% |
| 02/18 | 1,998 | 1,998 | 1,968 | 1,980 | -0.9% | 18,900 | 139億1555万 | +4.98% |
| 02/17 | 1,914 | 1,998 | 1,907 | 1,998 | +4.39% | 23,600 | 140億4206万 | +6.16% |
| 02/16 | 1,897 | 1,914 | 1,888 | 1,914 | +1.81% | 10,400 | 134億5170万 | +2.03% |
| 02/13 | 1,877 | 1,887 | 1,873 | 1,880 | +0.43% | 12,200 | 132億1275万 | +0.32% |
| 02/12 | 1,874 | 1,905 | 1,870 | 1,872 | -0.11% | 21,700 | 131億5652万 | -0.11% |
| 02/10 | 1,863 | 1,885 | 1,863 | 1,874 | +0.59% | 10,600 | 131億7058万 | 0% |
| 02/09 | 1,888 | 1,888 | 1,839 | 1,863 | -0.05% | 31,600 | 130億9327万 | -0.59% |
| 02/06 | 1,870 | 1,873 | 1,855 | 1,864 | -0.32% | 16,400 | 131億30万 | -0.53% |
| 02/05 | 1,855 | 1,889 | 1,855 | 1,870 | -0.37% | 5,500 | 131億4247万 | -0.21% |
| 02/04 | 1,856 | 1,883 | 1,841 | 1,877 | +1.96% | 12,400 | 131億9166万 | +0.11% |
| 02/03 | 1,838 | 1,861 | 1,832 | 1,841 | +0.88% | 23,600 | 129億3865万 | -1.81% |
| 02/02 | 1,848 | 1,848 | 1,820 | 1,825 | -0.87% | 33,800 | 128億2620万 | -2.72% |
| 01/30 | 1,844 | 1,849 | 1,810 | 1,841 | -4.31% | 62,900 | 129億3865万 | -1.92% |
| 01/29 | （IR情報）16:00 個別業績実績値と前期実績値との差異に関するお知らせ |
| 01/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 01/29 | （IR情報）16:00 役員人事に関するお知らせ |
| 01/29 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 01/29 | 1,932 | 1,932 | 1,850 | 1,924 | +0.89% | 25,300 | 135億2198万 | +2.45% |
| 01/28 | 1,876 | 1,907 | 1,853 | 1,907 | +1.27% | 10,700 | 134億251万 | +1.65% |
| 01/27 | 1,894 | 1,894 | 1,871 | 1,883 | +0.32% | 4,200 | 132億3383万 | +0.48% |
| 01/26 | 1,933 | 1,933 | 1,853 | 1,877 | -3.25% | 18,900 | 131億9166万 | +0.21% |
| 01/23 | 1,899 | 1,950 | 1,899 | 1,940 | +2.32% | 16,800 | 136億3443万 | +3.52% |
| 01/22 | 1,890 | 1,898 | 1,879 | 1,896 | +0.53% | 8,300 | 133億2520万 | +1.28% |
| 01/21 | 1,863 | 1,886 | 1,863 | 1,886 | +0.59% | 12,200 | 132億5492万 | +0.8% |
| 01/20 | 1,875 | 1,883 | 1,858 | 1,875 | -0.42% | 11,700 | 131億7761万 | +0.21% |
| 01/19 | 1,865 | 1,883 | 1,864 | 1,883 | +1.02% | 11,600 | 132億3383万 | +0.64% |
| 01/16 | 1,857 | 1,864 | 1,854 | 1,864 | +0.32% | 6,700 | 131億30万 | -0.37% |
| 01/15 | 1,854 | 1,869 | 1,853 | 1,858 | -0.16% | 17,600 | 130億5813万 | -0.8% |
| 01/14 | 1,855 | 1,869 | 1,852 | 1,861 | -0.37% | 10,500 | 130億7921万 | -0.75% |
| 01/13 | 1,874 | 1,874 | 1,845 | 1,868 | +0.81% | 9,700 | 131億2841万 | -0.43% |
| 01/09 | 1,877 | 1,877 | 1,851 | 1,853 | -1.01% | 6,000 | 130億2299万 | -1.23% |
| 01/08 | 1,878 | 1,878 | 1,853 | 1,872 | -0.05% | 8,100 | 131億5652万 | -0.21% |
| 01/07 | 1,871 | 1,881 | 1,871 | 1,873 | -0.21% | 1,300 | 131億6355万 | -0.21% |
| 01/06 | 1,865 | 1,880 | 1,864 | 1,877 | +0.64% | 5,500 | 131億9166万 | 0% |
| 01/05 | 1,869 | 1,872 | 1,853 | 1,865 | -0.21% | 21,200 | 131億733万 | -0.69% |
| 2025 |
| 12/30 | 1,880 | 1,880 | 1,865 | 1,869 | -0.32% | 5,100 | 131億3544万 | -0.43% |
| 12/29 | 1,865 | 1,882 | 1,865 | 1,875 | -0.58% | 7,100 | 131億7761万 | -0.11% |
| 12/26 | 1,865 | 1,886 | 1,865 | 1,886 | +1.13% | 5,100 | 132億5492万 | +0.53% |
| 12/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 12/25 | 1,867 | 1,872 | 1,865 | 1,865 | -0.11% | 5,700 | 131億733万 | -0.53% |
| 12/24 | 1,860 | 1,878 | 1,860 | 1,867 | +0.54% | 2,500 | 131億2138万 | -0.32% |
| 12/23 | 1,879 | 1,880 | 1,857 | 1,857 | -1.17% | 4,300 | 130億5110万 | -0.75% |
| 12/22 | 1,866 | 1,879 | 1,863 | 1,879 | +0.64% | 6,500 | 132億572万 | +0.43% |
| 12/19 | 1,858 | 1,867 | 1,844 | 1,867 | +0.48% | 5,300 | 131億2138万 | -0.21% |
| 12/18 | 1,853 | 1,865 | 1,843 | 1,858 | -0.05% | 12,500 | 130億5813万 | -0.8% |
| 12/17 | 1,881 | 1,881 | 1,858 | 1,859 | -2% | 9,300 | 130億6516万 | -0.85% |
| 12/16 | 1,885 | 1,897 | 1,871 | 1,897 | +0.64% | 2,800 | 133億3222万 | +1.07% |
| 12/15 | 1,872 | 1,885 | 1,871 | 1,885 | +0.43% | 7,700 | 132億4789万 | +0.43% |
| 12/12 | 1,900 | 1,900 | 1,865 | 1,877 | +0.21% | 6,800 | 131億9166万 | -0.05% |
| 12/11 | 1,894 | 1,894 | 1,850 | 1,873 | -0.21% | 11,100 | 131億6355万 | -0.37% |
| 12/10 | 1,914 | 1,914 | 1,877 | 1,877 | -1.21% | 9,500 | 131億9166万 | -0.11% |
| 12/09 | 1,903 | 1,919 | 1,900 | 1,900 | -0.78% | 4,800 | 133億5331万 | +1.12% |
| 12/08 | 1,915 | 1,924 | 1,915 | 1,915 | +0.95% | 7,000 | 134億5873万 | +1.97% |
| 12/05 | 1,865 | 1,897 | 1,865 | 1,897 | +0.11% | 7,700 | 133億3222万 | +0.96% |
| 12/04 | 1,862 | 1,907 | 1,862 | 1,895 | +1.83% | 14,100 | 133億1817万 | +0.91% |
| 12/03 | 1,876 | 1,878 | 1,853 | 1,861 | +0.05% | 6,900 | 130億7921万 | -0.91% |
| 12/02 | 1,882 | 1,889 | 1,860 | 1,860 | -1.38% | 5,900 | 130億7219万 | -1.06% |
| 12/01 | 1,885 | 1,903 | 1,883 | 1,886 | +0.05% | 6,900 | 132億5492万 | +0.21% |
| 11/28 | 1,885 | 1,898 | 1,881 | 1,885 | -0.42% | 6,700 | 132億4789万 | +0.16% |
| 11/27 | 1,871 | 1,893 | 1,867 | 1,893 | +2.16% | 7,500 | 133億411万 | +0.58% |
| 11/26 | 1,867 | 1,879 | 1,848 | 1,853 | +0.32% | 3,000 | 130億2299万 | -1.49% |
| 11/25 | 1,890 | 1,890 | 1,842 | 1,847 | -1.23% | 12,400 | 129億8082万 | -1.86% |
| 11/21 | 1,826 | 1,876 | 1,824 | 1,870 | +0.54% | 7,800 | 131億4247万 | -0.64% |
| 11/20 | 1,830 | 1,866 | 1,830 | 1,860 | +2.76% | 8,400 | 130億7219万 | -1.22% |
| 11/19 | 1,818 | 1,830 | 1,801 | 1,810 | -0.28% | 14,200 | 127億2078万 | -3.93% |
| 11/18 | 1,850 | 1,850 | 1,815 | 1,815 | -2.05% | 12,800 | 127億5592万 | -3.66% |
| 11/17 | 1,875 | 1,900 | 1,850 | 1,853 | -1.8% | 17,400 | 130億2299万 | -1.65% |
| 11/14 | 1,890 | 1,909 | 1,883 | 1,887 | -1.62% | 8,800 | 132億6194万 | +0.16% |
| 11/13 | 1,882 | 1,928 | 1,882 | 1,918 | +1.21% | 5,200 | 134億7981万 | +1.86% |
| 11/12 | 1,905 | 1,910 | 1,889 | 1,895 | -0.79% | 9,700 | 133億1817万 | +0.8% |
| 11/11 | 1,920 | 1,932 | 1,903 | 1,910 | +0.1% | 11,700 | 134億2359万 | +1.7% |
| 11/10 | 1,909 | 1,910 | 1,894 | 1,908 | -0.05% | 6,400 | 134億953万 | +1.81% |
| 11/07 | 1,918 | 1,918 | 1,892 | 1,909 | -0.47% | 4,300 | 134億1656万 | +2.09% |
| 11/06 | 1,878 | 1,920 | 1,877 | 1,918 | +3.01% | 16,600 | 134億7981万 | +2.79% |
| 11/05 | 1,865 | 1,877 | 1,831 | 1,862 | -0.85% | 11,700 | 130億8624万 | -0.11% |
| 11/04 | 1,879 | 1,899 | 1,874 | 1,878 | +0.16% | 15,900 | 131億9869万 | +0.7% |
| 10/31 | 1,850 | 1,877 | 1,836 | 1,875 | -2.85% | 39,300 | 131億7761万 | +0.54% |
| 10/30 | （IR情報）16:00 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ついて(更新) |
| 10/30 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/30 | 1,887 | 1,930 | 1,887 | 1,930 | +2.93% | 37,700 | 135億6415万 | +3.43% |
| 10/29 | 1,894 | 1,899 | 1,875 | 1,875 | -1% | 7,300 | 131億7761万 | +0.54% |
| 10/28 | 1,908 | 1,908 | 1,889 | 1,894 | -0.73% | 4,600 | 133億1114万 | +1.61% |
| 10/27 | 1,902 | 1,920 | 1,898 | 1,908 | +0.32% | 7,100 | 134億953万 | +2.42% |
| 10/24 | 1,914 | 1,914 | 1,891 | 1,902 | +0.11% | 7,000 | 133億6737万 | +2.26% |
| 10/23 | 1,880 | 1,902 | 1,875 | 1,900 | +0.69% | 6,400 | 133億5331万 | +2.15% |
| 10/22 | 1,867 | 1,899 | 1,867 | 1,887 | +1.18% | 6,400 | 132億6194万 | +1.51% |
| 10/21 | 1,871 | 1,894 | 1,865 | 1,865 | +0.11% | 5,600 | 131億733万 | +0.7% |
| 10/20 | 1,862 | 1,895 | 1,862 | 1,863 | +0.05% | 14,300 | 130億9327万 | +0.92% |
| 10/17 | 1,859 | 1,881 | 1,859 | 1,862 | -0.96% | 2,800 | 130億8624万 | +1.14% |
| 10/16 | 1,893 | 1,907 | 1,861 | 1,880 | -0.69% | 16,500 | 132億1275万 | +2.51% |
| 10/15 | 1,814 | 1,895 | 1,802 | 1,893 | +5.11% | 16,300 | 133億411万 | +3.56% |
| 10/14 | 1,805 | 1,830 | 1,750 | 1,801 | -1.58% | 15,900 | 126億5753万 | -1.1% |
| 10/10 | 1,870 | 1,870 | 1,829 | 1,830 | -1.61% | 13,000 | 128億6134万 | +0.66% |
| 10/09 | 1,856 | 1,867 | 1,850 | 1,860 | +0.22% | 4,600 | 130億7219万 | +2.59% |
| 10/08 | 1,842 | 1,864 | 1,842 | 1,856 | +0.6% | 6,800 | 130億4407万 | +2.83% |
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。
