| 2026 |
| 03/06 | 2,101 | 2,101 | 2,055 | 2,068 | -2.31% | 71,200 | 708億689万 | -0.39% |
| 03/05 | 2,152 | 2,175 | 2,100 | 2,117 | -0.42% | 94,800 | 724億8462万 | +2.12% |
| 03/04 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（6.55%） |
| 03/04 | 2,141 | 2,168 | 2,105 | 2,126 | -2.97% | 101,700 | 727億9277万 | +2.8% |
| 03/03 | 2,190 | 2,222 | 2,169 | 2,191 | +0.09% | 172,400 | 750億1833万 | +6.2% |
| 03/02 | 2,140 | 2,203 | 2,138 | 2,189 | +1.58% | 99,300 | 749億4985万 | +6.47% |
| 02/27 | 2,122 | 2,166 | 2,122 | 2,155 | +1.56% | 54,000 | 737億8571万 | +5.22% |
| 02/26 | 2,132 | 2,142 | 2,115 | 2,122 | -0.47% | 60,000 | 726億5582万 | +3.92% |
| 02/25 | 2,120 | 2,150 | 2,111 | 2,132 | +1.23% | 103,500 | 729億9821万 | +4.61% |
| 02/24 | 2,069 | 2,118 | 2,069 | 2,106 | +1.79% | 69,700 | 721億799万 | +3.54% |
| 02/20 | 2,065 | 2,077 | 2,052 | 2,069 | -0.53% | 71,800 | 708億4113万 | +1.87% |
| 02/19 | 2,072 | 2,088 | 2,058 | 2,080 | +1.22% | 125,200 | 712億1776万 | +2.51% |
| 02/18 | 2,087 | 2,090 | 2,039 | 2,055 | -1.49% | 81,300 | 703億6178万 | +1.43% |
| 02/17 | 2,124 | 2,124 | 2,086 | 2,086 | -2.25% | 117,900 | 714億2320万 | +2.96% |
| 02/16 | 2,036 | 2,137 | 2,021 | 2,134 | +5.7% | 135,000 | 730億6669万 | +5.43% |
| 02/13 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:30 執行役員制度の導入に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 2,075 | 2,075 | 2,000 | 2,019 | -2.51% | 61,100 | 691億2917万 | -0.05% |
| 02/12 | 2,099 | 2,100 | 2,063 | 2,071 | -0.38% | 97,100 | 709億961万 | +2.47% |
| 02/10 | 2,050 | 2,079 | 2,040 | 2,079 | +2.16% | 59,900 | 711億8352万 | +2.92% |
| 02/09 | 2,055 | 2,057 | 2,025 | 2,035 | -0.49% | 39,100 | 696億7699万 | +0.89% |
| 02/06 | 2,023 | 2,045 | 2,010 | 2,045 | +1.09% | 65,700 | 700億1939万 | +1.39% |
| 02/05 | 2,030 | 2,035 | 2,019 | 2,023 | +0.3% | 55,100 | 692億6612万 | +0.35% |
| 02/04 | 2,008 | 2,019 | 2,002 | 2,017 | +0.55% | 48,000 | 690億6069万 | 0% |
| 02/03 | 2,004 | 2,010 | 1,987 | 2,006 | +0.1% | 42,800 | 686億8405万 | -0.59% |
| 02/02 | 2,000 | 2,009 | 1,992 | 2,004 | +0.3% | 42,800 | 686億1558万 | -0.74% |
| 01/30 | 1,975 | 2,000 | 1,968 | 1,998 | +1.52% | 65,000 | 684億1014万 | -1.09% |
| 01/29 | 1,977 | 1,999 | 1,968 | 1,968 | -1.45% | 97,000 | 673億8296万 | -2.57% |
| 01/28 | 1,986 | 2,000 | 1,974 | 1,997 | -0.05% | 109,900 | 683億7590万 | -1.24% |
| 01/27 | 1,990 | 2,002 | 1,990 | 1,998 | -0.1% | 54,900 | 684億1014万 | -1.19% |
| 01/26 | 1,995 | 2,002 | 1,983 | 2,000 | -0.45% | 149,600 | 684億7862万 | -1.14% |
| 01/23 | 2,025 | 2,025 | 2,000 | 2,009 | +0.3% | 29,200 | 687億8677万 | -0.69% |
| 01/22 | 1,999 | 2,023 | 1,999 | 2,003 | 0% | 66,900 | 685億8134万 | -0.99% |
| 01/21 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（7.94%） |
| 01/21 | 1,995 | 2,010 | 1,993 | 2,003 | 0% | 57,100 | 685億8134万 | -0.99% |
| 01/20 | 2,030 | 2,030 | 1,998 | 2,003 | -1.67% | 65,100 | 685億8134万 | -0.99% |
| 01/19 | 2,044 | 2,048 | 2,031 | 2,037 | +0.15% | 52,000 | 697億4547万 | +0.69% |
| 01/16 | 2,034 | 2,045 | 2,025 | 2,034 | +0.2% | 35,600 | 696億4276万 | +0.54% |
| 01/15 | 2,008 | 2,038 | 2,008 | 2,030 | +1.25% | 75,600 | 695億580万 | +0.4% |
| 01/14 | 2,034 | 2,044 | 1,997 | 2,005 | -1.96% | 56,900 | 686億4982万 | -0.79% |
| 01/13 | 2,055 | 2,064 | 2,042 | 2,045 | -0.1% | 44,600 | 700億1939万 | +1.19% |
| 01/09 | 2,050 | 2,060 | 2,043 | 2,047 | +0.54% | 48,300 | 700億8787万 | +1.39% |
| 01/08 | 2,027 | 2,045 | 2,019 | 2,036 | +0.39% | 54,500 | 697億1123万 | +0.94% |
| 01/07 | 2,053 | 2,064 | 2,025 | 2,028 | -1.36% | 54,400 | 694億3732万 | +0.6% |
| 01/06 | 2,017 | 2,056 | 2,014 | 2,056 | +2.29% | 47,500 | 703億9602万 | +2.03% |
| 01/05 | 2,020 | 2,024 | 2,000 | 2,010 | -0.35% | 62,300 | 688億2101万 | -0.2% |
| 2025 |
| 12/30 | 2,026 | 2,028 | 2,002 | 2,017 | -0.25% | 85,300 | 690億6069万 | +0.2% |
| 12/29 | 2,022 | 2,028 | 2,010 | 2,022 | -1.12% | 233,500 | 692億3188万 | +0.5% |
| 12/26 | 2,052 | 2,070 | 2,038 | 2,045 | -0.29% | 277,500 | 700億1939万 | +1.69% |
| 12/25 | 2,033 | 2,060 | 2,028 | 2,051 | +1.38% | 131,800 | 702億2482万 | +2.14% |
| 12/24 | 2,020 | 2,039 | 2,020 | 2,023 | -0.34% | 84,400 | 692億6612万 | +0.95% |
| 12/23 | 2,015 | 2,030 | 2,015 | 2,030 | +0.74% | 45,900 | 695億580万 | +1.45% |
| 12/22 | 2,032 | 2,032 | 2,011 | 2,015 | +0.35% | 79,500 | 689億9221万 | +0.85% |
| 12/19 | 2,000 | 2,018 | 2,000 | 2,008 | +0.15% | 63,700 | 687億5253万 | +0.55% |
| 12/18 | 2,006 | 2,017 | 2,005 | 2,005 | -0.1% | 71,400 | 686億4982万 | +0.4% |
| 12/17 | 2,000 | 2,014 | 2,000 | 2,007 | +0.15% | 50,800 | 687億1829万 | +0.55% |
| 12/16 | 2,010 | 2,016 | 2,001 | 2,004 | -0.4% | 99,600 | 686億1558万 | +0.5% |
| 12/15 | 2,003 | 2,020 | 2,000 | 2,012 | +0.15% | 84,400 | 688億8949万 | +1% |
| 12/12 | 2,010 | 2,026 | 2,008 | 2,009 | +0.7% | 64,700 | 687億8677万 | +0.9% |
| 12/11 | 2,016 | 2,020 | 1,995 | 1,995 | -1.04% | 78,000 | 683億742万 | +0.25% |
| 12/10 | 2,018 | 2,036 | 2,016 | 2,016 | +0.1% | 37,100 | 690億2645万 | +1.41% |
| 12/09 | 2,025 | 2,030 | 2,010 | 2,014 | -0.54% | 47,000 | 689億5797万 | +1.41% |
| 12/08 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（9.13%） |
| 12/08 | 2,004 | 2,034 | 2,004 | 2,025 | +1.4% | 44,500 | 693億3460万 | +2.07% |
| 12/05 | 2,000 | 2,006 | 1,992 | 1,997 | -0.4% | 32,200 | 683億7590万 | +0.81% |
| 12/04 | 1,993 | 2,014 | 1,992 | 2,005 | +0.6% | 69,900 | 686億4982万 | +1.37% |
| 12/03 | 2,001 | 2,015 | 1,987 | 1,993 | -0.75% | 92,200 | 682億3894万 | +0.86% |
| 12/02 | 2,000 | 2,017 | 2,000 | 2,008 | +0.45% | 46,800 | 687億5253万 | +1.67% |
| 12/01 | 2,009 | 2,014 | 1,999 | 1,999 | -0.74% | 84,000 | 684億4438万 | +1.37% |
| 11/28 | 2,020 | 2,020 | 2,009 | 2,014 | -0.05% | 24,800 | 689億5797万 | +2.23% |
| 11/27 | 2,000 | 2,020 | 2,000 | 2,015 | +0.75% | 34,900 | 689億9221万 | +2.39% |
| 11/26 | 1,995 | 2,010 | 1,995 | 2,000 | +0.35% | 64,200 | 684億7862万 | +1.78% |
| 11/25 | 2,000 | 2,010 | 1,993 | 1,993 | -0.5% | 40,100 | 682億3894万 | +1.58% |
| 11/21 | 1,965 | 2,010 | 1,965 | 2,003 | +1.68% | 41,600 | 685億8134万 | +2.25% |
| 11/20 | 1,952 | 1,981 | 1,951 | 1,970 | +1.03% | 57,200 | 674億5144万 | +0.72% |
| 11/19 | 1,950 | 1,966 | 1,938 | 1,950 | 0% | 58,800 | 667億6665万 | -0.2% |
| 11/18 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（10.16%） |
| 11/18 | 1,950 | 1,967 | 1,938 | 1,950 | -0.15% | 65,800 | 667億6665万 | -0.1% |
| 11/17 | 1,980 | 1,993 | 1,947 | 1,953 | -1.86% | 63,400 | 668億6937万 | +0.15% |
| 11/14 | 1,988 | 1,995 | 1,977 | 1,990 | 0% | 78,100 | 681億3623万 | +2.16% |
| 11/13 | 1,985 | 2,005 | 1,982 | 1,990 | +0.35% | 49,600 | 681億3623万 | +2.31% |
| 11/12 | 1,954 | 2,003 | 1,954 | 1,983 | +1.17% | 57,300 | 678億9655万 | +2.11% |
| 11/11 | 1,945 | 1,966 | 1,943 | 1,960 | +0.2% | 58,500 | 671億905万 | +1.08% |
| 11/10 | 1,998 | 1,998 | 1,941 | 1,956 | -1.01% | 48,500 | 669億7209万 | +1.03% |
| 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 | 1,991 | 1,995 | 1,976 | 1,976 | -0.55% | 64,800 | 676億5688万 | +2.17% |
| 11/06 | 1,961 | 2,007 | 1,961 | 1,987 | +1.48% | 66,300 | 680億3351万 | +2.95% |
| 11/05 | 1,973 | 1,981 | 1,953 | 1,958 | -0.36% | 87,500 | 670億4057万 | +1.56% |
| 11/04 | 1,937 | 1,991 | 1,937 | 1,965 | +0.51% | 72,900 | 672億8024万 | +1.97% |
| 10/31 | 1,964 | 1,972 | 1,940 | 1,955 | +0.51% | 76,800 | 669億3785万 | +1.51% |
| 10/30 | 1,942 | 1,968 | 1,942 | 1,945 | +0.15% | 56,800 | 665億9546万 | +1.04% |
| 10/29 | 1,943 | 1,958 | 1,937 | 1,942 | 0% | 41,200 | 664億9274万 | +0.94% |
| 10/28 | 1,965 | 1,977 | 1,942 | 1,942 | -1.17% | 80,400 | 664億9274万 | +1.04% |
| 10/27 | 1,943 | 1,975 | 1,941 | 1,965 | +1.24% | 56,400 | 672億8024万 | +2.29% |
| 10/24 | 1,965 | 1,965 | 1,938 | 1,941 | -0.87% | 30,900 | 664億5850万 | +1.15% |
| 10/23 | 1,960 | 1,973 | 1,948 | 1,958 | 0% | 33,200 | 670億4057万 | +2.09% |
| 10/22 | 1,941 | 1,958 | 1,932 | 1,958 | +1.45% | 22,700 | 670億4057万 | +2.14% |
| 10/21 | 1,925 | 1,939 | 1,925 | 1,930 | +0.1% | 36,500 | 660億8187万 | +0.78% |
| 10/20 | 1,932 | 1,933 | 1,917 | 1,928 | +0.47% | 20,300 | 660億1339万 | +0.73% |
| 10/17 | 1,910 | 1,928 | 1,908 | 1,919 | -0.05% | 53,800 | 657億523万 | +0.31% |
| 10/16 | 1,933 | 1,942 | 1,914 | 1,920 | -0.16% | 65,400 | 657億3947万 | +0.37% |
| 10/15 | 1,920 | 1,923 | 1,910 | 1,923 | +1.32% | 78,500 | 658億4219万 | +0.58% |
| 10/14 | 1,888 | 1,912 | 1,881 | 1,898 | 0% | 75,200 | 649億8621万 | -0.68% |
| 10/10 | 1,897 | 1,909 | 1,895 | 1,898 | -0.99% | 61,000 | 649億8621万 | -0.63% |
| 10/09 | 1,900 | 1,918 | 1,900 | 1,917 | +0.74% | 62,500 | 656億3676万 | +0.42% |
| 10/08 | 1,898 | 1,929 | 1,895 | 1,903 | -0.47% | 66,100 | 651億5741万 | -0.21% |
| 10/07 | 1,905 | 1,929 | 1,905 | 1,912 | -0.1% | 59,600 | 654億6556万 | +0.37% |
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。
