| 2026 |
| 03/27 | 1,968 | 1,997 | 1,950 | 1,973 | +0.25% | 131,100 | 1020億3806万 | +7.99% |
| 03/26 | 1,949 | 1,981 | 1,946 | 1,968 | +0.97% | 91,300 | 1017億7947万 | +8.31% |
| 03/25 | 1,894 | 1,958 | 1,894 | 1,949 | +5.07% | 92,300 | 1007億9685万 | +7.86% |
| 03/24 | 1,892 | 1,892 | 1,851 | 1,855 | +2.2% | 59,800 | 959億3543万 | +3.23% |
| 03/23 | 1,900 | 1,900 | 1,813 | 1,815 | -4.82% | 71,700 | 938億6674万 | +1.34% |
| 03/19 | 1,912 | 1,932 | 1,892 | 1,907 | -0.37% | 96,300 | 986億2472万 | +6.42% |
| 03/18 | （IR情報）10:30 (再訂正・数値データの再訂正)「2025年12月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 03/18 | 1,875 | 1,930 | 1,875 | 1,914 | +3.13% | 68,200 | 989億8674万 | +7.29% |
| 03/17 | 1,900 | 1,919 | 1,856 | 1,856 | -1.38% | 82,600 | 959億8715万 | +4.74% |
| 03/16 | 1,799 | 1,889 | 1,799 | 1,882 | +5.08% | 145,300 | 973億3179万 | +6.87% |
| 03/13 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年2月12日) |
| 03/13 | 1,780 | 1,817 | 1,780 | 1,791 | -2.24% | 64,700 | 926億2553万 | +2.28% |
| 03/12 | 1,833 | 1,863 | 1,812 | 1,832 | -0.22% | 87,900 | 947億4593万 | +5.11% |
| 03/11 | 1,859 | 1,874 | 1,831 | 1,836 | +0.6% | 74,400 | 949億5280万 | +5.94% |
| 03/10 | 1,773 | 1,839 | 1,755 | 1,825 | +7.8% | 189,400 | 943億8391万 | +5.98% |
| 03/09 | 1,668 | 1,693 | 1,628 | 1,693 | -0.59% | 123,700 | 875億5724万 | -1.05% |
| 03/06 | （5%ルール）Zennor Asset Management LLP（5.08%） |
| 03/06 | 1,712 | 1,715 | 1,683 | 1,703 | -0.41% | 54,800 | 880億7441万 | -0.18% |
| 03/05 | 1,680 | 1,753 | 1,680 | 1,710 | +4.27% | 65,700 | 884億3643万 | +0.53% |
| 03/04 | 1,750 | 1,779 | 1,625 | 1,640 | -7.13% | 82,800 | 848億1623万 | -3.24% |
| 03/03 | 1,824 | 1,849 | 1,766 | 1,766 | -5.05% | 58,400 | 913億3260万 | +4.37% |
| 03/02 | 1,857 | 1,888 | 1,847 | 1,860 | -1.95% | 58,700 | 961億9401万 | +10.32% |
| 02/27 | 1,804 | 1,915 | 1,801 | 1,897 | +5.16% | 109,500 | 981億755万 | +13.25% |
| 02/26 | 1,959 | 1,959 | 1,804 | 1,804 | -7.72% | 204,200 | 932億9785万 | +8.54% |
| 02/25 | 1,811 | 1,969 | 1,797 | 1,955 | +8.07% | 204,400 | 1011億715万 | +18.27% |
| 02/24 | 1,726 | 1,858 | 1,726 | 1,809 | +7.3% | 132,500 | 935億5644万 | +10.3% |
| 02/20 | 1,726 | 1,741 | 1,685 | 1,686 | -3.71% | 46,600 | 871億9522万 | +3.25% |
| 02/19 | 1,716 | 1,757 | 1,711 | 1,751 | +1.63% | 50,600 | 905億5684万 | +7.49% |
| 02/18 | 1,716 | 1,735 | 1,705 | 1,723 | +0.41% | 37,400 | 891億876万 | +6.1% |
| 02/17 | 1,697 | 1,754 | 1,693 | 1,716 | +0.65% | 69,000 | 887億4674万 | +5.99% |
| 02/16 | 1,740 | 1,742 | 1,693 | 1,705 | +0.29% | 82,000 | 881億7785万 | +5.64% |
| 02/13 | （IR情報）12:00 (訂正・数値データの訂正)「2025年12月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 02/13 | 1,792 | 1,802 | 1,700 | 1,700 | -7.21% | 131,900 | 879億1926万 | +5.66% |
| 02/12 | （IR情報）10:00 (訂正)「中期経営計画策定に関するお知らせ」の一部訂正について |
| 02/12 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/12 | 1,730 | 1,872 | 1,715 | 1,832 | +7.45% | 162,100 | 947億4593万 | +14.14% |
| 02/10 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/10 | （IR情報）15:00 2025年12月期決算短信[日本基準](非連結) |
| 02/10 | （IR情報）15:00 商号の変更及び定款一部変更に関するお知らせ |
| 02/10 | （IR情報）15:00 中期経営計画策定に関するお知らせ |
| 02/10 | 1,636 | 1,786 | 1,615 | 1,705 | +5.57% | 115,100 | 881億7785万 | +6.76% |
| 02/09 | 1,631 | 1,636 | 1,605 | 1,615 | +1.32% | 85,500 | 835億2330万 | +1.38% |
| 02/06 | 1,607 | 1,639 | 1,592 | 1,594 | -2.57% | 42,100 | 824億3724万 | +0.13% |
| 02/05 | 1,607 | 1,663 | 1,607 | 1,636 | +3.68% | 105,300 | 846億936万 | +2.76% |
| 02/04 | 1,583 | 1,594 | 1,570 | 1,578 | -1.19% | 51,500 | 816億976万 | -0.88% |
| 02/03 | 1,576 | 1,602 | 1,558 | 1,597 | +2.44% | 63,800 | 825億9239万 | +0.25% |
| 02/02 | 1,569 | 1,588 | 1,559 | 1,559 | +0.39% | 68,800 | 806億2713万 | -2.13% |
| 01/30 | 1,553 | 1,560 | 1,533 | 1,553 | -0.13% | 44,600 | 803億1683万 | -2.69% |
| 01/29 | 1,567 | 1,570 | 1,543 | 1,555 | -0.83% | 68,300 | 804億2026万 | -2.75% |
| 01/28 | 1,553 | 1,589 | 1,546 | 1,568 | +0.32% | 75,700 | 810億9259万 | -2.12% |
| 01/27 | 1,561 | 1,584 | 1,555 | 1,563 | -0.64% | 70,400 | 808億3400万 | -2.5% |
| 01/26 | 1,585 | 1,602 | 1,570 | 1,573 | -2.3% | 58,700 | 813億5117万 | -1.93% |
| 01/23 | 1,592 | 1,618 | 1,592 | 1,610 | +1.13% | 53,400 | 832億6471万 | +0.31% |
| 01/22 | 1,574 | 1,595 | 1,570 | 1,592 | +0.82% | 36,900 | 823億3380万 | -0.81% |
| 01/21 | 1,576 | 1,589 | 1,571 | 1,579 | -0.06% | 34,900 | 816億6148万 | -1.68% |
| 01/20 | 1,612 | 1,614 | 1,580 | 1,580 | -2.71% | 45,400 | 817億1319万 | -1.62% |
| 01/19 | 1,633 | 1,642 | 1,620 | 1,624 | +0.25% | 48,100 | 839億8875万 | +1.12% |
| 01/16 | 1,598 | 1,621 | 1,598 | 1,620 | +0.87% | 26,000 | 837億8188万 | +0.93% |
| 01/15 | 1,598 | 1,617 | 1,598 | 1,606 | -0.56% | 31,500 | 830億5784万 | +0.06% |
| 01/14 | 1,592 | 1,626 | 1,589 | 1,615 | +0.81% | 40,500 | 835億2330万 | +0.75% |
| 01/13 | 1,621 | 1,621 | 1,593 | 1,602 | +0.75% | 39,100 | 828億5097万 | +0.06% |
| 01/09 | 1,580 | 1,602 | 1,580 | 1,590 | +0.63% | 30,800 | 822億3037万 | -0.56% |
| 01/08 | 1,591 | 1,607 | 1,578 | 1,580 | -1.68% | 38,700 | 817億1319万 | -1.13% |
| 01/07 | 1,617 | 1,637 | 1,606 | 1,607 | -1.47% | 35,400 | 831億956万 | +0.56% |
| 01/06 | 1,599 | 1,646 | 1,599 | 1,631 | +2.58% | 39,700 | 843億5077万 | +2.07% |
| 01/05 | 1,616 | 1,616 | 1,586 | 1,590 | 0% | 23,200 | 822億3037万 | -0.38% |
| 2025 |
| 12/30 | 1,621 | 1,621 | 1,590 | 1,590 | -1.3% | 18,400 | 822億3037万 | -0.31% |
| 12/29 | 1,596 | 1,612 | 1,596 | 1,611 | -0.56% | 29,300 | 833億1643万 | +1.07% |
| 12/26 | 1,616 | 1,620 | 1,605 | 1,620 | +1.19% | 22,000 | 837億8188万 | +1.76% |
| 12/25 | 1,622 | 1,622 | 1,601 | 1,601 | -0.31% | 25,100 | 827億9926万 | +0.82% |
| 12/24 | 1,623 | 1,633 | 1,605 | 1,606 | -1.23% | 21,300 | 830億5784万 | +1.39% |
| 12/23 | 1,632 | 1,640 | 1,618 | 1,626 | -0.43% | 26,900 | 840億9219万 | +2.98% |
| 12/22 | 1,644 | 1,644 | 1,628 | 1,633 | +0.43% | 20,100 | 844億5421万 | +3.68% |
| 12/19 | 1,606 | 1,635 | 1,606 | 1,626 | +1.75% | 29,200 | 840億9219万 | +3.5% |
| 12/18 | 1,597 | 1,615 | 1,597 | 1,598 | +0.19% | 19,100 | 826億4410万 | +1.91% |
| 12/17 | 1,589 | 1,603 | 1,586 | 1,595 | +0.06% | 15,000 | 824億8895万 | +1.92% |
| 12/16 | 1,602 | 1,612 | 1,594 | 1,594 | -1.3% | 33,300 | 824億3724万 | +2.05% |
| 12/15 | 1,606 | 1,619 | 1,602 | 1,615 | +0.5% | 16,100 | 835億2330万 | +3.46% |
| 12/12 | 1,602 | 1,620 | 1,599 | 1,607 | +1.71% | 37,900 | 831億956万 | +3.08% |
| 12/11 | 1,579 | 1,590 | 1,558 | 1,580 | -0.32% | 21,800 | 817億1319万 | +1.48% |
| 12/10 | 1,589 | 1,610 | 1,581 | 1,585 | -0.25% | 22,700 | 819億7178万 | +1.93% |
| 12/09 | 1,611 | 1,613 | 1,570 | 1,589 | -1.85% | 37,200 | 821億7865万 | +2.32% |
| 12/08 | 1,587 | 1,632 | 1,570 | 1,619 | +3.65% | 57,300 | 837億3017万 | +4.25% |
| 12/05 | 1,564 | 1,581 | 1,551 | 1,562 | -1.01% | 25,400 | 807億8228万 | +0.71% |
| 12/04 | 1,551 | 1,588 | 1,551 | 1,578 | +1.74% | 28,900 | 816億976万 | +1.74% |
| 12/03 | 1,577 | 1,578 | 1,551 | 1,551 | -0.96% | 40,600 | 802億1340万 | -0.06% |
| 12/02 | 1,577 | 1,579 | 1,562 | 1,566 | -0.7% | 22,600 | 809億8915万 | +0.64% |
| 12/01 | 1,599 | 1,599 | 1,575 | 1,577 | -1.38% | 26,200 | 815億5804万 | +1.09% |
| 11/28 | 1,588 | 1,603 | 1,585 | 1,599 | +0.82% | 31,500 | 826億9582万 | +2.3% |
| 11/27 | 1,579 | 1,591 | 1,569 | 1,586 | +0.89% | 39,300 | 820億2350万 | +1.34% |
| 11/26 | 1,577 | 1,582 | 1,565 | 1,572 | +1.03% | 32,700 | 812億9946万 | +0.32% |
| 11/25 | 1,569 | 1,584 | 1,547 | 1,556 | -0.77% | 54,700 | 804億7198万 | -0.83% |
| 11/21 | 1,519 | 1,568 | 1,519 | 1,568 | +4.19% | 79,400 | 810億9259万 | -0.19% |
| 11/20 | 1,519 | 1,519 | 1,495 | 1,505 | +0.2% | 54,000 | 778億3440万 | -4.38% |
| 11/19 | 1,494 | 1,520 | 1,481 | 1,502 | +0.54% | 45,400 | 776億7925万 | -4.94% |
| 11/18 | 1,520 | 1,525 | 1,493 | 1,494 | -1.71% | 37,300 | 772億6551万 | -5.62% |
| 11/17 | 1,535 | 1,535 | 1,510 | 1,520 | -1.3% | 31,000 | 786億1016万 | -4.28% |
| 11/14 | 1,550 | 1,551 | 1,538 | 1,540 | -0.65% | 28,400 | 796億4451万 | -3.39% |
| 11/13 | 1,527 | 1,559 | 1,527 | 1,550 | +2.31% | 39,300 | 801億6168万 | -2.94% |
| 11/12 | 1,521 | 1,543 | 1,510 | 1,515 | -0.66% | 73,800 | 783億5158万 | -5.37% |
| 11/11 | （IR情報）15:00 2025年12月期第3四半期決算短信[日本基準](非連結) |
| 11/11 | 1,575 | 1,577 | 1,515 | 1,525 | -2.74% | 36,600 | 788億6875万 | -5.1% |
| 11/10 | 1,575 | 1,575 | 1,555 | 1,568 | +1.16% | 23,300 | 810億9259万 | -2.61% |
| 11/07 | 1,561 | 1,580 | 1,545 | 1,550 | -1.21% | 23,300 | 801億6168万 | -3.79% |
| 11/06 | 1,512 | 1,600 | 1,511 | 1,569 | +3.36% | 73,200 | 811億4431万 | -2.79% |
| 11/05 | 1,549 | 1,549 | 1,505 | 1,518 | -2.25% | 65,900 | 785億673万 | -6.12% |
| 11/04 | 1,575 | 1,588 | 1,553 | 1,553 | -1.65% | 41,000 | 803億1683万 | -4.37% |
| 10/31 | 1,592 | 1,592 | 1,556 | 1,579 | +0.77% | 53,400 | 816億6148万 | -3.25% |
| 10/30 | 1,565 | 1,579 | 1,561 | 1,567 | +0.45% | 61,400 | 810億4087万 | -4.28% |
| 10/29 | 1,612 | 1,612 | 1,560 | 1,560 | -2.62% | 40,400 | 806億7885万 | -5.05% |
| 10/28 | 1,645 | 1,655 | 1,602 | 1,602 | -3.9% | 36,600 | 828億5097万 | -2.85% |
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。
