| 2026 |
| 03/06 | 1,123 | 1,144 | 1,123 | 1,144 | -0.44% | 8,300 | 163億2716万 | +1.78% |
| 03/05 | 1,148 | 1,158 | 1,138 | 1,149 | +3.51% | 21,800 | 163億9852万 | +2.41% |
| 03/04 | 1,115 | 1,126 | 1,098 | 1,110 | -2.89% | 31,200 | 158億4192万 | -0.98% |
| 03/03 | 1,166 | 1,166 | 1,132 | 1,143 | -1.97% | 16,500 | 163億1289万 | +1.96% |
| 03/02 | 1,175 | 1,178 | 1,156 | 1,166 | -2.02% | 11,900 | 166億4115万 | +4.11% |
| 02/27 | 1,144 | 1,190 | 1,142 | 1,190 | +4.39% | 34,800 | 169億8368万 | +6.34% |
| 02/26 | 1,141 | 1,148 | 1,140 | 1,140 | 0% | 21,300 | 162億7008万 | +2.15% |
| 02/25 | 1,125 | 1,141 | 1,120 | 1,140 | +1.33% | 20,300 | 162億7008万 | +2.33% |
| 02/24 | 1,117 | 1,125 | 1,115 | 1,125 | +0.54% | 13,300 | 160億5600万 | +1.17% |
| 02/20 | 1,127 | 1,127 | 1,113 | 1,119 | -0.71% | 8,500 | 159億7036万 | +0.72% |
| 02/19 | 1,120 | 1,128 | 1,116 | 1,127 | +0.63% | 14,900 | 160億8454万 | +1.53% |
| 02/18 | 1,116 | 1,120 | 1,108 | 1,120 | +0.9% | 4,700 | 159億8464万 | +0.99% |
| 02/17 | 1,113 | 1,113 | 1,100 | 1,110 | +0.54% | 12,700 | 158億4192万 | +0.27% |
| 02/16 | 1,122 | 1,127 | 1,097 | 1,104 | -2.21% | 44,500 | 157億5628万 | -0.18% |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,126 | 1,133 | 1,106 | 1,129 | +1.26% | 55,700 | 161億1308万 | +2.17% |
| 02/12 | 1,121 | 1,125 | 1,115 | 1,115 | -0.36% | 29,600 | 159億1328万 | +1% |
| 02/10 | 1,111 | 1,122 | 1,111 | 1,119 | +1.08% | 14,200 | 159億7036万 | +1.54% |
| 02/09 | 1,115 | 1,125 | 1,101 | 1,107 | -0.09% | 18,700 | 157億9910万 | +0.64% |
| 02/06 | 1,100 | 1,109 | 1,100 | 1,108 | +0.45% | 7,200 | 158億1337万 | +0.91% |
| 02/05 | 1,113 | 1,113 | 1,097 | 1,103 | -0.9% | 15,700 | 157億4201万 | +0.64% |
| 02/04 | 1,110 | 1,115 | 1,090 | 1,113 | +0.45% | 10,300 | 158億8473万 | +1.64% |
| 02/03 | 1,100 | 1,118 | 1,100 | 1,108 | +1.19% | 7,900 | 158億1337万 | +1.37% |
| 02/02 | 1,104 | 1,125 | 1,092 | 1,095 | -1.35% | 14,100 | 156億2784万 | +0.37% |
| 01/30 | 1,109 | 1,110 | 1,096 | 1,110 | +0.91% | 8,500 | 158億4192万 | +1.83% |
| 01/29 | 1,119 | 1,119 | 1,100 | 1,100 | -0.72% | 5,400 | 156億9920万 | +1.1% |
| 01/28 | 1,112 | 1,118 | 1,101 | 1,108 | -0.63% | 15,400 | 158億1337万 | +1.93% |
| 01/27 | 1,110 | 1,121 | 1,109 | 1,115 | +0.09% | 7,600 | 159億1328万 | +2.76% |
| 01/26 | 1,130 | 1,130 | 1,112 | 1,114 | -0.62% | 9,700 | 158億9900万 | +2.86% |
| 01/23 | 1,138 | 1,139 | 1,116 | 1,121 | -1.06% | 9,800 | 159億9891万 | +3.8% |
| 01/22 | 1,108 | 1,135 | 1,108 | 1,133 | +1.16% | 19,400 | 161億7017万 | +5.1% |
| 01/21 | 1,088 | 1,122 | 1,075 | 1,120 | +2.85% | 44,500 | 159億8464万 | +4.19% |
| 01/20 | 1,102 | 1,102 | 1,088 | 1,089 | -0.91% | 4,500 | 155億4220万 | +1.49% |
| 01/19 | 1,101 | 1,101 | 1,090 | 1,099 | +0.46% | 29,000 | 156億8492万 | +2.52% |
| 01/16 | 1,100 | 1,101 | 1,084 | 1,094 | +0.92% | 11,100 | 156億1356万 | +2.15% |
| 01/15 | 1,095 | 1,095 | 1,073 | 1,084 | -1.09% | 15,000 | 154億7084万 | +1.31% |
| 01/14 | 1,087 | 1,097 | 1,084 | 1,096 | +0.83% | 10,500 | 156億4211万 | +2.53% |
| 01/13 | 1,083 | 1,089 | 1,077 | 1,087 | +0.37% | 8,700 | 155億1366万 | +1.68% |
| 01/09 | 1,080 | 1,085 | 1,077 | 1,083 | 0% | 5,200 | 154億5657万 | +1.4% |
| 01/08 | 1,086 | 1,086 | 1,072 | 1,083 | -0.28% | 2,800 | 154億5657万 | +1.31% |
| 01/07 | 1,074 | 1,094 | 1,074 | 1,086 | +1.31% | 11,100 | 154億9939万 | +1.59% |
| 01/06 | 1,070 | 1,073 | 1,067 | 1,072 | +0.66% | 10,100 | 152億9958万 | +0.28% |
| 01/05 | 1,067 | 1,073 | 1,060 | 1,065 | -0.19% | 20,200 | 151億9968万 | -0.47% |
| 2025 |
| 12/30 | 1,053 | 1,070 | 1,048 | 1,067 | +1.43% | 13,800 | 152億2822万 | -0.37% |
| 12/29 | 1,056 | 1,058 | 1,045 | 1,052 | -2.23% | 28,300 | 150億1414万 | -1.77% |
| 12/26 | 1,069 | 1,076 | 1,065 | 1,076 | +1.41% | 7,000 | 153億5667万 | +0.37% |
| 12/25 | 1,065 | 1,068 | 1,059 | 1,061 | -0.28% | 10,400 | 151億4259万 | -1.03% |
| 12/24 | （IR情報）16:00 役員人事に関するお知らせ |
| 12/24 | 1,061 | 1,070 | 1,061 | 1,064 | -0.75% | 11,700 | 151億8540万 | -0.75% |
| 12/23 | 1,065 | 1,078 | 1,065 | 1,072 | +0.66% | 6,400 | 152億9958万 | 0% |
| 12/22 | 1,075 | 1,075 | 1,063 | 1,065 | +0.19% | 5,500 | 151億9968万 | -0.65% |
| 12/19 | 1,057 | 1,069 | 1,057 | 1,063 | 0% | 8,000 | 151億7113万 | -0.84% |
| 12/18 | 1,058 | 1,063 | 1,055 | 1,063 | +0.76% | 2,200 | 151億7113万 | -1.02% |
| 12/17 | 1,066 | 1,066 | 1,053 | 1,055 | -0.57% | 16,200 | 150億5696万 | -1.77% |
| 12/16 | 1,067 | 1,068 | 1,061 | 1,061 | -0.19% | 11,900 | 151億4259万 | -1.3% |
| 12/15 | 1,065 | 1,069 | 1,061 | 1,063 | 0% | 14,900 | 151億7113万 | -1.02% |
| 12/12 | 1,060 | 1,069 | 1,060 | 1,063 | +0.09% | 4,700 | 151億7113万 | -1.02% |
| 12/11 | 1,073 | 1,073 | 1,060 | 1,062 | -0.65% | 4,000 | 151億5686万 | -1.12% |
| 12/10 | 1,066 | 1,073 | 1,060 | 1,069 | +0.28% | 7,900 | 152億5676万 | -0.37% |
| 12/09 | 1,079 | 1,079 | 1,065 | 1,066 | -0.56% | 9,500 | 152億1395万 | -0.65% |
| 12/08 | 1,078 | 1,078 | 1,072 | 1,072 | +0.19% | 5,800 | 152億9958万 | -0.09% |
| 12/05 | 1,083 | 1,090 | 1,061 | 1,070 | -1.2% | 18,300 | 152億7104万 | -0.37% |
| 12/04 | 1,075 | 1,088 | 1,075 | 1,083 | +0.74% | 3,500 | 154億5657万 | +0.84% |
| 12/03 | 1,086 | 1,090 | 1,075 | 1,075 | -0.92% | 8,000 | 153億4240万 | +0.09% |
| 12/02 | 1,096 | 1,101 | 1,082 | 1,085 | -0.91% | 9,100 | 154億8512万 | +0.93% |
| 12/01 | 1,105 | 1,109 | 1,095 | 1,095 | 0% | 6,400 | 156億2784万 | +1.86% |
| 11/28 | 1,094 | 1,104 | 1,093 | 1,095 | +0.55% | 9,200 | 156億2784万 | +1.86% |
| 11/27 | 1,096 | 1,096 | 1,089 | 1,089 | -0.09% | 4,300 | 155億4220万 | +1.3% |
| 11/26 | 1,076 | 1,096 | 1,075 | 1,090 | +1.4% | 3,900 | 155億5648万 | +1.4% |
| 11/25 | 1,081 | 1,093 | 1,071 | 1,075 | 0% | 11,800 | 153億4240万 | 0% |
| 11/21 | 1,062 | 1,085 | 1,062 | 1,075 | -0.46% | 3,400 | 153億4240万 | +0.09% |
| 11/20 | 1,061 | 1,083 | 1,061 | 1,080 | +1.79% | 4,100 | 154億1376万 | +0.65% |
| 11/19 | 1,070 | 1,077 | 1,061 | 1,061 | +0.47% | 10,000 | 151億4259万 | -1.03% |
| 11/18 | 1,081 | 1,081 | 1,056 | 1,056 | -2.13% | 8,900 | 150億7123万 | -1.49% |
| 11/17 | 1,065 | 1,088 | 1,056 | 1,079 | +1.41% | 12,600 | 153億9948万 | +0.65% |
| 11/14 | （IR情報）14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,102 | 1,118 | 1,046 | 1,064 | -3.45% | 82,500 | 151億8540万 | -0.65% |
| 11/13 | 1,070 | 1,115 | 1,070 | 1,102 | +3.18% | 17,100 | 157億2774万 | +2.8% |
| 11/12 | 1,073 | 1,079 | 1,067 | 1,068 | +0.28% | 10,600 | 152億4249万 | -0.28% |
| 11/11 | 1,060 | 1,065 | 1,057 | 1,065 | +0.47% | 3,900 | 151億9968万 | -0.56% |
| 11/10 | 1,045 | 1,071 | 1,045 | 1,060 | +0.86% | 11,100 | 151億2832万 | -1.03% |
| 11/07 | 1,060 | 1,064 | 1,045 | 1,051 | -1.5% | 10,600 | 149億9987万 | -1.87% |
| 11/06 | 1,073 | 1,073 | 1,045 | 1,067 | +2.11% | 9,600 | 152億2822万 | -0.47% |
| 11/05 | 1,066 | 1,068 | 1,032 | 1,045 | -1.97% | 16,100 | 149億1424万 | -2.7% |
| 11/04 | 1,066 | 1,088 | 1,051 | 1,066 | -0.09% | 14,700 | 152億1395万 | -0.93% |
| 10/31 | 1,095 | 1,095 | 1,067 | 1,067 | -1.11% | 6,200 | 152億2822万 | -1.02% |
| 10/30 | 1,089 | 1,090 | 1,067 | 1,079 | +0.19% | 10,800 | 153億9948万 | +0.09% |
| 10/29 | 1,091 | 1,091 | 1,070 | 1,077 | -1.01% | 8,600 | 153億7094万 | -0.19% |
| 10/28 | 1,105 | 1,105 | 1,087 | 1,088 | -1.09% | 3,300 | 155億2793万 | +0.74% |
| 10/27 | 1,083 | 1,103 | 1,081 | 1,100 | +0.92% | 15,500 | 156億9920万 | +1.76% |
| 10/24 | 1,083 | 1,091 | 1,083 | 1,090 | +0.18% | 3,300 | 155億5648万 | +0.83% |
| 10/23 | 1,080 | 1,094 | 1,078 | 1,088 | 0% | 6,800 | 155億2793万 | +0.74% |
| 10/22 | 1,092 | 1,092 | 1,076 | 1,088 | -0.18% | 13,000 | 155億2793万 | +0.65% |
| 10/21 | 1,099 | 1,099 | 1,082 | 1,090 | +0.55% | 8,200 | 155億5648万 | +0.74% |
| 10/20 | 1,062 | 1,090 | 1,059 | 1,084 | +3.34% | 31,400 | 154億7084万 | +0.09% |
| 10/17 | 1,068 | 1,074 | 1,048 | 1,049 | -0.47% | 10,100 | 149億7132万 | -3.23% |
| 10/16 | 1,083 | 1,083 | 1,054 | 1,054 | -1.86% | 10,700 | 150億4268万 | -3.04% |
| 10/15 | 1,062 | 1,076 | 1,057 | 1,074 | +2.48% | 14,200 | 153億2812万 | -1.47% |
| 10/14 | 1,031 | 1,064 | 1,029 | 1,048 | -0.1% | 16,200 | 149億5705万 | -3.94% |
| 10/10 | 1,067 | 1,067 | 1,042 | 1,049 | -1.59% | 25,500 | 149億7132万 | -3.94% |
| 10/09 | 1,074 | 1,074 | 1,058 | 1,066 | -0.74% | 10,400 | 152億1395万 | -2.56% |
| 10/08 | 1,089 | 1,089 | 1,066 | 1,074 | -1.2% | 16,900 | 153億2812万 | -1.92% |
| 10/07 | 1,073 | 1,095 | 1,070 | 1,087 | +1.3% | 21,600 | 155億1366万 | -0.73% |
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。
