| 2026 |
| 04/21 | 846 | 849 | 836 | 841 | -0.83% | 1,000 | 50億4600万 | +4.99% |
| 04/20 | 849 | 850 | 846 | 848 | +0.12% | 5,300 | 50億8800万 | +6.13% |
| 04/17 | 839 | 848 | 839 | 847 | +2.42% | 4,000 | 50億8200万 | +6.27% |
| 04/16 | 836 | 839 | 827 | 827 | -2.48% | 2,000 | 49億6200万 | +4.03% |
| 04/15 | 859 | 865 | 818 | 848 | +0.83% | 11,200 | 50億8800万 | +6.8% |
| 04/14 | 816 | 841 | 816 | 841 | +3.06% | 9,000 | 50億4600万 | +6.05% |
| 04/13 | 796 | 816 | 796 | 816 | +0.87% | 2,200 | 48億9600万 | +3.03% |
| 04/10 | 806 | 820 | 800 | 809 | +1.13% | 5,400 | 48億5400万 | +2.28% |
| 04/09 | （IR情報）15:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/09 | 794 | 800 | 789 | 800 | +0.63% | 1,400 | 48億 | +1.39% |
| 04/08 | 795 | 800 | 790 | 795 | 0% | 1,900 | 47億7000万 | +1.02% |
| 04/07 | 806 | 806 | 794 | 795 | -1.24% | 2,800 | 47億7000万 | +1.15% |
| 04/06 | 797 | 825 | 795 | 805 | +1% | 6,400 | 48億3000万 | +2.42% |
| 04/03 | 784 | 799 | 784 | 797 | +1.79% | 3,200 | 47億8200万 | +1.53% |
| 04/02 | 771 | 796 | 770 | 783 | +1.95% | 3,000 | 46億9800万 | -0.13% |
| 04/01 | 779 | 800 | 756 | 768 | -1.41% | 12,000 | 46億800万 | -2.04% |
| 03/31 | 765 | 779 | 765 | 779 | 0% | 700 | 46億7400万 | -0.76% |
| 03/30 | 791 | 791 | 775 | 779 | +0.39% | 17,700 | 46億7400万 | -0.64% |
| 03/27 | 769 | 789 | 769 | 776 | +0.91% | 3,500 | 46億5600万 | -0.89% |
| 03/26 | 770 | 779 | 769 | 769 | -0.13% | 2,200 | 46億1400万 | -1.66% |
| 03/25 | 771 | 775 | 762 | 770 | -0.9% | 4,100 | 46億2000万 | -1.41% |
| 03/24 | 773 | 788 | 771 | 777 | +0.91% | 5,600 | 46億6200万 | -0.51% |
| 03/23 | 781 | 791 | 763 | 770 | -2.16% | 5,800 | 46億2000万 | -1.28% |
| 03/19 | 787 | 798 | 785 | 787 | -1.63% | 3,400 | 47億2200万 | +0.77% |
| 03/18 | 798 | 800 | 792 | 800 | +0.13% | 700 | 48億 | +2.56% |
| 03/17 | 795 | 799 | 795 | 799 | +0.76% | 400 | 47億9400万 | +2.57% |
| 03/16 | 804 | 807 | 771 | 793 | -1.61% | 25,100 | 47億5800万 | +2.19% |
| 03/13 | 800 | 807 | 800 | 806 | +1.64% | 2,900 | 48億3600万 | +4% |
| 03/12 | 800 | 800 | 793 | 793 | -1.49% | 400 | 47億5800万 | +2.85% |
| 03/11 | 807 | 807 | 805 | 805 | -0.25% | 400 | 48億3000万 | +4.68% |
| 03/10 | 816 | 816 | 799 | 807 | -0.37% | 3,400 | 48億4200万 | +5.22% |
| 03/09 | 808 | 810 | 781 | 810 | -0.37% | 12,700 | 48億6000万 | +6.02% |
| 03/06 | 772 | 817 | 772 | 813 | +8.4% | 20,800 | 48億7800万 | +6.83% |
| 03/05 | 754 | 774 | 742 | 750 | +1.49% | 7,200 | 45億 | -1.06% |
| 03/04 | 777 | 777 | 720 | 739 | -5.38% | 6,300 | 44億3400万 | -2.51% |
| 03/03 | 790 | 793 | 780 | 781 | -1.14% | 2,900 | 46億8600万 | +3.03% |
| 03/02 | 785 | 790 | 779 | 790 | +1.02% | 11,700 | 47億4000万 | +4.36% |
| 02/27 | 782 | 795 | 781 | 782 | +0.13% | 5,600 | 46億9200万 | +3.58% |
| 02/26 | 781 | 782 | 771 | 781 | 0% | 3,000 | 46億8600万 | +3.58% |
| 02/25 | 777 | 781 | 770 | 781 | +0.51% | 3,800 | 46億8600万 | +3.72% |
| 02/24 | 772 | 780 | 755 | 777 | +1.83% | 5,500 | 46億6200万 | +3.32% |
| 02/20 | 754 | 763 | 754 | 763 | +1.19% | 600 | 45億7800万 | +1.46% |
| 02/19 | 753 | 756 | 753 | 754 | +0.27% | 1,000 | 45億2400万 | +0.53% |
| 02/18 | 766 | 766 | 752 | 752 | +0.13% | 1,600 | 45億1200万 | +0.4% |
| 02/17 | 758 | 758 | 751 | 751 | -0.92% | 1,200 | 45億600万 | +0.54% |
| 02/16 | 766 | 766 | 758 | 758 | -1.04% | 700 | 45億4800万 | +1.74% |
| 02/13 | 796 | 796 | 744 | 766 | -3.89% | 6,200 | 45億9600万 | +2.96% |
| 02/12 | （IR情報）15:10 2025年12月期決算短信[日本基準](連結) |
| 02/12 | （IR情報）15:10 剰余金の配当に関するお知らせ |
| 02/12 | 764 | 828 | 764 | 797 | +5.01% | 16,000 | 47億8200万 | +7.41% |
| 02/10 | 758 | 761 | 758 | 759 | +0.26% | 1,400 | 45億5400万 | +2.71% |
| 02/09 | 750 | 757 | 736 | 757 | +2.3% | 4,800 | 45億4200万 | +2.71% |
| 02/06 | 754 | 754 | 740 | 740 | -1.86% | 1,700 | 44億4000万 | +0.54% |
| 02/05 | 731 | 754 | 731 | 754 | +3.86% | 7,100 | 45億2400万 | +2.59% |
| 02/04 | 727 | 727 | 726 | 726 | -1.49% | 1,700 | 43億5600万 | -0.95% |
| 02/03 | 744 | 744 | 736 | 737 | -0.94% | 1,500 | 44億2200万 | +0.68% |
| 02/02 | 733 | 750 | 732 | 744 | +1.36% | 7,100 | 44億6400万 | +1.64% |
| 01/30 | 735 | 735 | 734 | 734 | -2.13% | 200 | 44億400万 | +0.55% |
| 01/29 | 742 | 750 | 731 | 750 | +1.63% | 2,300 | 45億 | +2.88% |
| 01/28 | 730 | 738 | 729 | 738 | -0.14% | 700 | 44億2800万 | +1.37% |
| 01/27 | 747 | 748 | 739 | 739 | -1.2% | 500 | 44億3400万 | +1.65% |
| 01/26 | 743 | 750 | 740 | 748 | -0.8% | 1,800 | 44億8800万 | +3.03% |
| 01/23 | 740 | 756 | 740 | 754 | +2.03% | 2,500 | 45億2400万 | +4.14% |
| 01/22 | 750 | 752 | 739 | 739 | -1.47% | 2,400 | 44億3400万 | +2.35% |
| 01/21 | 740 | 750 | 734 | 750 | -0.66% | 1,400 | 45億 | +3.88% |
| 01/20 | 749 | 755 | 731 | 755 | -1.18% | 3,100 | 45億3000万 | +4.86% |
| 01/19 | 778 | 778 | 749 | 764 | -1.8% | 7,000 | 45億8400万 | +6.41% |
| 01/16 | 716 | 782 | 716 | 778 | +9.27% | 34,300 | 46億6800万 | +8.66% |
| 01/15 | 715 | 716 | 710 | 712 | -0.42% | 1,700 | 42億7200万 | -0.28% |
| 01/14 | 710 | 715 | 710 | 715 | +0.28% | 800 | 42億9000万 | +0.14% |
| 01/13 | 709 | 717 | 709 | 713 | +0.42% | 7,900 | 42億7800万 | -0.14% |
| 01/09 | 710 | 712 | 705 | 710 | 0% | 9,600 | 42億6000万 | -0.56% |
| 01/08 | 724 | 724 | 709 | 710 | -1.93% | 17,200 | 42億6000万 | -0.56% |
| 01/07 | 718 | 735 | 715 | 724 | +0.84% | 2,500 | 43億4400万 | +1.4% |
| 01/06 | 707 | 722 | 707 | 718 | -0.28% | 6,400 | 43億800万 | +0.56% |
| 01/05 | 712 | 725 | 712 | 720 | +0.42% | 8,100 | 43億2000万 | +0.98% |
| 2025 |
| 12/30 | 716 | 720 | 707 | 717 | -1.51% | 1,700 | 43億200万 | +0.56% |
| 12/29 | 705 | 728 | 705 | 728 | +2.54% | 2,800 | 43億6800万 | +2.25% |
| 12/26 | 707 | 729 | 705 | 710 | +0.71% | 6,800 | 42億6000万 | 0% |
| 12/25 | 705 | 719 | 705 | 705 | -2.08% | 1,100 | 42億3000万 | -0.7% |
| 12/24 | 704 | 720 | 700 | 720 | +1.98% | 5,400 | 43億2000万 | +1.27% |
| 12/23 | 704 | 717 | 683 | 706 | -0.56% | 4,300 | 42億3600万 | -0.56% |
| 12/22 | 713 | 716 | 710 | 710 | -0.7% | 800 | 42億6000万 | -0.14% |
| 12/19 | 725 | 730 | 709 | 715 | +0.7% | 2,000 | 42億9000万 | +0.56% |
| 12/18 | 708 | 715 | 707 | 710 | +0.42% | 1,200 | 42億6000万 | -0.14% |
| 12/17 | 706 | 707 | 706 | 707 | -0.98% | 200 | 42億4200万 | -0.56% |
| 12/16 | 700 | 714 | 700 | 714 | +0.56% | 2,100 | 42億8400万 | +0.42% |
| 12/15 | 717 | 717 | 692 | 710 | -1.25% | 12,100 | 42億6000万 | 0% |
| 12/12 | 728 | 728 | 714 | 719 | +1.7% | 6,700 | 43億1400万 | +1.27% |
| 12/10 | 709 | 709 | 706 | 707 | -0.28% | 2,000 | 42億4200万 | -0.42% |
| 12/09 | 708 | 716 | 702 | 709 | 0% | 3,500 | 42億5400万 | -0.14% |
| 12/08 | 713 | 716 | 709 | 709 | -1.53% | 3,700 | 42億5400万 | -0.28% |
| 12/05 | 712 | 721 | 712 | 720 | +0.42% | 1,700 | 43億2000万 | +1.27% |
| 12/04 | 711 | 717 | 708 | 717 | 0% | 4,200 | 43億200万 | +0.99% |
| 12/03 | 716 | 718 | 713 | 717 | +0.28% | 1,800 | 43億200万 | +0.99% |
| 12/02 | 716 | 716 | 711 | 715 | 0% | 500 | 42億9000万 | +0.7% |
| 12/01 | 718 | 718 | 711 | 715 | +0.7% | 1,200 | 42億9000万 | +0.85% |
| 11/28 | 710 | 710 | 710 | 710 | -1.11% | 400 | 42億6000万 | +0.14% |
| 11/27 | 708 | 718 | 708 | 718 | +1.56% | 1,800 | 43億800万 | +1.27% |
| 11/26 | 699 | 707 | 699 | 707 | +1.14% | 1,100 | 42億4200万 | -0.28% |
| 11/25 | 700 | 705 | 699 | 699 | +1.01% | 1,400 | 41億9400万 | -1.41% |
| 11/21 | 704 | 704 | 692 | 692 | -1.28% | 12,200 | 41億5200万 | -2.4% |
| 11/20 | 706 | 706 | 701 | 701 | -0.71% | 700 | 42億600万 | -1.27% |
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。
