| 2026 |
| 03/06 | 294 | 298 | 294 | 296 | -1.66% | 13,200 | 26億7998万 | -4.82% |
| 03/05 | 298 | 303 | 294 | 301 | +3.79% | 21,700 | 27億2525万 | -3.22% |
| 03/04 | 296 | 296 | 285 | 290 | -3.33% | 64,600 | 26億2566万 | -6.75% |
| 03/03 | 303 | 305 | 300 | 300 | -0.66% | 34,700 | 27億1620万 | -3.54% |
| 03/02 | 306 | 307 | 301 | 302 | -0.98% | 45,000 | 27億3430万 | -2.89% |
| 02/27 | 302 | 306 | 301 | 305 | +0.99% | 37,900 | 27億6147万 | -1.93% |
| 02/26 | 302 | 305 | 301 | 302 | +0.33% | 24,300 | 27億3430万 | -2.58% |
| 02/25 | 304 | 304 | 301 | 301 | -1.63% | 33,900 | 27億2525万 | -2.9% |
| 02/24 | 303 | 306 | 297 | 306 | +0.66% | 29,000 | 27億7052万 | -1.29% |
| 02/20 | 301 | 304 | 298 | 304 | -0.65% | 47,700 | 27億5241万 | -1.62% |
| 02/19 | 314 | 314 | 302 | 306 | -1.92% | 99,300 | 27億7052万 | -0.97% |
| 02/18 | 316 | 316 | 306 | 312 | -1.89% | 69,000 | 28億2484万 | +1.3% |
| 02/17 | 326 | 326 | 307 | 318 | -2.45% | 138,700 | 28億7917万 | +3.58% |
| 02/16 | 311 | 330 | 305 | 326 | +12.41% | 240,800 | 29億5160万 | +6.89% |
| 02/13 | （IR情報）15:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/13 | 326 | 333 | 280 | 290 | -11.59% | 219,300 | 26億2566万 | -4.29% |
| 02/12 | 322 | 328 | 317 | 328 | +0.61% | 58,200 | 29億6971万 | +8.25% |
| 02/10 | 327 | 327 | 322 | 326 | +0.31% | 34,500 | 29億5160万 | +8.67% |
| 02/09 | 329 | 329 | 323 | 325 | -0.61% | 32,800 | 29億4255万 | +9.06% |
| 02/06 | 321 | 328 | 315 | 327 | +0.93% | 84,300 | 29億6065万 | +10.1% |
| 02/05 | 325 | 327 | 321 | 324 | -0.31% | 76,300 | 29億3349万 | +9.83% |
| 02/04 | 318 | 325 | 313 | 325 | +1.88% | 66,500 | 29億4255万 | +10.92% |
| 02/03 | 321 | 322 | 311 | 319 | +1.92% | 38,600 | 28億8822万 | +9.62% |
| 02/02 | 326 | 329 | 305 | 313 | -2.19% | 133,300 | 28億3390万 | +8.3% |
| 01/30 | 299 | 321 | 299 | 320 | +6.67% | 182,000 | 28億9728万 | +11.11% |
| 01/29 | 300 | 301 | 296 | 300 | -0.66% | 37,100 | 27億1620万 | +4.9% |
| 01/28 | 304 | 304 | 300 | 302 | 0% | 15,900 | 27億3430万 | +5.59% |
| 01/27 | 301 | 304 | 300 | 302 | +1.34% | 46,300 | 27億3430万 | +5.96% |
| 01/26 | 298 | 300 | 297 | 298 | 0% | 16,900 | 26億9809万 | +4.93% |
| 01/23 | 296 | 299 | 295 | 298 | +1.36% | 32,700 | 26億9809万 | +5.3% |
| 01/22 | 293 | 298 | 293 | 294 | +0.34% | 42,900 | 26億6187万 | +4.26% |
| 01/21 | 295 | 295 | 286 | 293 | -0.68% | 30,000 | 26億5282万 | +4.27% |
| 01/20 | 295 | 296 | 294 | 295 | 0% | 17,100 | 26億7093万 | +4.98% |
| 01/19 | 293 | 297 | 293 | 295 | +1.03% | 16,600 | 26億7093万 | +4.98% |
| 01/16 | 299 | 299 | 290 | 292 | -1.02% | 68,600 | 26億4376万 | +4.29% |
| 01/15 | 287 | 300 | 285 | 295 | +3.15% | 120,200 | 26億7093万 | +5.36% |
| 01/14 | 282 | 287 | 282 | 286 | +1.78% | 26,000 | 25億8944万 | +2.14% |
| 01/13 | 279 | 283 | 279 | 281 | +1.08% | 26,500 | 25億4417万 | +0.36% |
| 01/09 | 275 | 278 | 275 | 278 | +1.09% | 5,500 | 25億1701万 | -1.07% |
| 01/08 | 275 | 278 | 274 | 275 | 0% | 23,100 | 24億8985万 | -2.14% |
| 01/07 | 275 | 276 | 274 | 275 | +0.36% | 14,900 | 24億8985万 | -2.48% |
| 01/06 | 275 | 275 | 273 | 274 | +0.37% | 11,000 | 24億8079万 | -3.18% |
| 01/05 | 280 | 280 | 272 | 273 | -2.15% | 73,100 | 24億7174万 | -3.87% |
| 2025 |
| 12/30 | 278 | 279 | 277 | 279 | +0.36% | 11,900 | 25億2606万 | -2.11% |
| 12/29 | 277 | 279 | 276 | 278 | -0.71% | 24,300 | 25億1701万 | -2.46% |
| 12/26 | 280 | 281 | 278 | 280 | +0.72% | 78,300 | 25億3512万 | -2.1% |
| 12/25 | 280 | 280 | 278 | 278 | -0.71% | 15,600 | 25億1701万 | -2.8% |
| 12/24 | 280 | 282 | 279 | 280 | 0% | 29,100 | 25億3512万 | -2.44% |
| 12/23 | 279 | 281 | 279 | 280 | +0.36% | 8,400 | 25億3512万 | -2.44% |
| 12/22 | 280 | 281 | 279 | 279 | 0% | 28,000 | 25億2606万 | -3.13% |
| 12/19 | 278 | 279 | 276 | 279 | 0% | 13,600 | 25億2606万 | -3.13% |
| 12/18 | 274 | 279 | 272 | 279 | +0.72% | 30,600 | 25億2606万 | -3.46% |
| 12/17 | 279 | 280 | 277 | 277 | +0.73% | 11,800 | 25億795万 | -4.48% |
| 12/16 | 278 | 278 | 275 | 275 | -1.08% | 9,500 | 24億8985万 | -5.5% |
| 12/15 | 279 | 279 | 273 | 278 | 0% | 28,600 | 25億1701万 | -5.12% |
| 12/12 | 282 | 282 | 278 | 278 | -1.07% | 35,800 | 25億1701万 | -5.44% |
| 12/11 | 293 | 293 | 277 | 281 | -3.77% | 100,700 | 25億4417万 | -4.75% |
| 12/10 | 288 | 297 | 287 | 292 | +0.69% | 78,200 | 26億4376万 | -1.35% |
| 12/09 | 290 | 291 | 287 | 290 | 0% | 19,600 | 26億2566万 | -2.03% |
| 12/08 | 294 | 294 | 289 | 290 | -0.34% | 18,300 | 26億2566万 | -2.36% |
| 12/05 | 290 | 293 | 289 | 291 | +0.34% | 15,200 | 26億3471万 | -2.02% |
| 12/04 | 288 | 292 | 288 | 290 | -0.68% | 32,900 | 26億2566万 | -2.36% |
| 12/03 | 292 | 292 | 291 | 292 | 0% | 14,100 | 26億4376万 | -2.01% |
| 12/02 | 293 | 297 | 291 | 292 | -1.02% | 34,500 | 26億4376万 | -2.01% |
| 12/01 | 291 | 295 | 291 | 295 | -0.34% | 28,000 | 26億7093万 | -1.01% |
| 11/28 | 297 | 301 | 294 | 296 | +0.68% | 17,600 | 26億7998万 | -0.67% |
| 11/27 | 291 | 296 | 291 | 294 | -0.34% | 20,500 | 26億6187万 | -1.34% |
| 11/26 | 291 | 295 | 290 | 295 | +0.68% | 36,200 | 26億7093万 | -1.01% |
| 11/25 | 290 | 294 | 290 | 293 | 0% | 24,000 | 26億5282万 | -1.68% |
| 11/21 | 291 | 300 | 291 | 293 | +0.34% | 69,200 | 26億5282万 | -1.68% |
| 11/20 | 293 | 299 | 288 | 292 | +1.74% | 30,900 | 26億4376万 | -2.01% |
| 11/19 | 290 | 291 | 287 | 287 | -1.71% | 13,800 | 25億9849万 | -3.69% |
| 11/18 | 291 | 292 | 283 | 292 | 0% | 50,200 | 26億4376万 | -1.68% |
| 11/17 | 298 | 298 | 291 | 292 | -2.34% | 36,300 | 26億4376万 | -1.68% |
| 11/14 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:00 当社役員を対象とする株式累積投資制度の導入に関するお知らせ |
| 11/14 | 303 | 305 | 298 | 299 | -1.64% | 64,900 | 27億714万 | +1.01% |
| 11/13 | 302 | 305 | 300 | 304 | +1% | 17,100 | 27億5241万 | +2.7% |
| 11/12 | 304 | 304 | 301 | 301 | -0.99% | 22,200 | 27億2525万 | +2.38% |
| 11/11 | 305 | 306 | 304 | 304 | -0.98% | 33,400 | 27億5241万 | +3.75% |
| 11/10 | 313 | 313 | 306 | 307 | -1.92% | 36,400 | 27億7957万 | +5.14% |
| 11/07 | 304 | 315 | 299 | 313 | +2.96% | 53,400 | 28億3390万 | +7.93% |
| 11/06 | 300 | 305 | 298 | 304 | +2.01% | 36,400 | 27億5241万 | +5.56% |
| 11/05 | 304 | 304 | 295 | 298 | -1.97% | 30,500 | 26億9809万 | +3.83% |
| 11/04 | 301 | 305 | 296 | 304 | +0.66% | 48,300 | 27億5241万 | +6.29% |
| 10/31 | 304 | 304 | 299 | 302 | 0% | 21,000 | 27億3430万 | +5.96% |
| 10/30 | 293 | 304 | 293 | 302 | +2.72% | 63,300 | 27億3430万 | +6.34% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 38,600株（0.42%）-0.08%義務消失 |
| 10/29 | 295 | 301 | 294 | 294 | 0% | 33,900 | 26億6187万 | +4.26% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 45,400株（0.5%）再IN |
| 10/28 | 301 | 302 | 294 | 294 | -2.97% | 58,100 | 26億6187万 | +4.26% |
| 10/28 | （空売り報告）UBS AG 43,900株（0.48%）-0.05%義務消失 |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 43,900株（0.48%）-0.02%義務消失 |
| 10/27 | 304 | 306 | 300 | 303 | +0.66% | 52,200 | 27億4336万 | +7.83% |
| 10/27 | （空売り報告）UBS AG 48,600株（0.53%）-0.07% |
| 10/24 | 298 | 301 | 293 | 301 | +1.01% | 73,800 | 27億2525万 | +7.12% |
| 10/24 | （空売り報告）UBS AG 55,200株（0.6%）+0.07% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 46,000株（0.5%）-0.14% |
| 10/23 | 295 | 300 | 292 | 298 | +1.02% | 88,700 | 26億9809万 | +6.43% |
| 10/23 | （空売り報告）UBS AG 48,100株（0.53%）-0.15% |
| 10/22 | 289 | 295 | 285 | 295 | +1.72% | 73,500 | 26億7093万 | +5.73% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 58,300株（0.64%）-0.1% |
| 10/21 | 296 | 296 | 287 | 290 | -0.68% | 96,200 | 26億2566万 | +3.94% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 67,200株（0.74%）-0.08% |
| 10/20 | 287 | 292 | 279 | 292 | +0.69% | 268,500 | 26億4376万 | +4.66% |
| 10/20 | （空売り報告）Nomura International plc 39,300株（0.43%）-0.21%義務消失 |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 74,700株（0.82%）-0.1% |
| 10/17 | 304 | 310 | 283 | 290 | -4.29% | 664,500 | 26億2566万 | +3.94% |
| 10/17 | （空売り報告）UBS AG 62,000株（0.68%）再IN |
| 10/17 | （空売り報告）Nomura International plc 58,600株（0.64%）再IN |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 83,600株（0.92%）-0.15% |
| 10/16 | 290 | 354 | 287 | 303 | +9.78% | 7,044,700 | 27億4336万 | +8.99% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 97,500株（1.07%）再IN |
| 10/15 | （IR情報）15:30 資本業務提携に関するお知らせ |
| 10/15 | 277 | 279 | 275 | 276 | +0.36% | 7,800 | 24億9890万 | -0.72% |
| 10/14 | 279 | 280 | 273 | 275 | -1.79% | 22,200 | 24億8985万 | -1.08% |
| 10/10 | 280 | 282 | 280 | 280 | 0% | 9,200 | 25億3512万 | +0.36% |
| 10/09 | 281 | 282 | 280 | 280 | +0.36% | 15,100 | 25億3512万 | +0.36% |
| 10/08 | 277 | 282 | 276 | 279 | +1.09% | 16,900 | 25億2606万 | 0% |
| 10/07 | 271 | 277 | 270 | 276 | +2.22% | 13,700 | 24億9890万 | -1.43% |
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。
