| 2026 |
| 03/06 | 1,419 | 1,437 | 1,399 | 1,437 | +1.27% | 1,900 | 106億6848万 | +5.58% |
| 03/05 | 1,390 | 1,440 | 1,390 | 1,419 | +2.16% | 7,400 | 105億3485万 | +4.96% |
| 03/04 | 1,374 | 1,415 | 1,374 | 1,389 | -0.79% | 12,900 | 103億1213万 | +3.35% |
| 03/03 | 1,401 | 1,420 | 1,396 | 1,400 | +0.57% | 7,300 | 103億9379万 | +4.63% |
| 03/02 | 1,378 | 1,403 | 1,378 | 1,392 | -1.14% | 3,000 | 103億3440万 | +4.5% |
| 02/27 | 1,409 | 1,415 | 1,393 | 1,408 | -0.49% | 3,300 | 104億5318万 | +6.1% |
| 02/26 | 1,417 | 1,417 | 1,376 | 1,415 | -0.14% | 8,500 | 105億515万 | +7.2% |
| 02/25 | 1,421 | 1,421 | 1,387 | 1,417 | -0.28% | 6,500 | 105億2000万 | +7.84% |
| 02/24 | 1,445 | 1,466 | 1,421 | 1,421 | -3.2% | 3,100 | 105億4970万 | +8.72% |
| 02/20 | 1,476 | 1,476 | 1,400 | 1,468 | -0.54% | 11,200 | 108億9863万 | +12.92% |
| 02/19 | 1,394 | 1,478 | 1,394 | 1,476 | +6.11% | 12,900 | 109億5803万 | +14.33% |
| 02/18 | 1,399 | 1,412 | 1,385 | 1,391 | -0.57% | 2,800 | 103億2697万 | +8.59% |
| 02/17 | （IR情報）13:30 (訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/17 | 1,371 | 1,409 | 1,371 | 1,399 | +2.12% | 4,400 | 103億8637万 | +9.81% |
| 02/16 | 1,406 | 1,406 | 1,366 | 1,370 | -2.63% | 7,200 | 101億7107万 | +8.13% |
| 02/13 | （IR情報）15:10 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:10 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:10 会計監査人の異動の経過に関するお知らせ |
| 02/13 | 1,335 | 1,420 | 1,320 | 1,407 | +5.39% | 10,000 | 104億4576万 | +11.58% |
| 02/12 | 1,327 | 1,350 | 1,295 | 1,335 | +0.6% | 4,900 | 99億1122万 | +6.54% |
| 02/10 | 1,320 | 1,333 | 1,314 | 1,327 | -0.08% | 2,300 | 98億5183万 | +6.33% |
| 02/09 | 1,313 | 1,328 | 1,307 | 1,328 | +1.14% | 5,400 | 98億5925万 | +6.75% |
| 02/06 | 1,280 | 1,313 | 1,223 | 1,313 | +2.58% | 12,400 | 97億4789万 | +5.97% |
| 02/05 | 1,279 | 1,302 | 1,273 | 1,280 | +0.08% | 3,700 | 95億289万 | +3.64% |
| 02/04 | 1,267 | 1,279 | 1,266 | 1,279 | +0.31% | 1,000 | 94億9547万 | +3.81% |
| 02/03 | 1,218 | 1,300 | 1,218 | 1,275 | +4.68% | 13,700 | 94億6577万 | +3.74% |
| 02/02 | 1,216 | 1,226 | 1,216 | 1,218 | -0.49% | 1,500 | 90億4260万 | -0.65% |
| 01/30 | 1,222 | 1,224 | 1,222 | 1,224 | -0.65% | 400 | 90億8714万 | -0.08% |
| 01/29 | 1,223 | 1,237 | 1,215 | 1,232 | +1.07% | 6,000 | 91億4654万 | +0.65% |
| 01/28 | 1,227 | 1,228 | 1,219 | 1,219 | -0.65% | 3,700 | 90億5002万 | -0.33% |
| 01/27 | 1,228 | 1,230 | 1,227 | 1,227 | -0.24% | 3,100 | 91億941万 | +0.41% |
| 01/26 | 1,254 | 1,255 | 1,230 | 1,230 | -1.91% | 4,100 | 91億3169万 | +0.74% |
| 01/23 | 1,252 | 1,254 | 1,247 | 1,254 | -0.48% | 900 | 93億987万 | +2.87% |
| 01/22 | 1,241 | 1,260 | 1,241 | 1,260 | +1.53% | 2,800 | 93億5441万 | +3.53% |
| 01/21 | 1,265 | 1,265 | 1,240 | 1,241 | -1.9% | 8,900 | 92億1335万 | +2.14% |
| 01/20 | 1,241 | 1,267 | 1,240 | 1,265 | +2.26% | 6,500 | 93億9153万 | +4.29% |
| 01/19 | 1,240 | 1,243 | 1,223 | 1,237 | -0.24% | 6,000 | 91億8366万 | +2.15% |
| 01/16 | 1,250 | 1,250 | 1,237 | 1,240 | -1.35% | 800 | 92億593万 | +2.56% |
| 01/15 | 1,226 | 1,261 | 1,226 | 1,257 | +2.61% | 4,700 | 93億3214万 | +4.06% |
| 01/14 | 1,218 | 1,225 | 1,218 | 1,225 | +0.57% | 1,300 | 90億9457万 | +1.49% |
| 01/13 | 1,218 | 1,220 | 1,217 | 1,218 | +0.5% | 2,200 | 90億4260万 | +0.91% |
| 01/09 | 1,216 | 1,216 | 1,212 | 1,212 | -0.33% | 500 | 89億9805万 | +0.5% |
| 01/08 | 1,222 | 1,222 | 1,212 | 1,216 | -0.49% | 700 | 90億2775万 | +0.83% |
| 01/07 | 1,207 | 1,222 | 1,207 | 1,222 | +1.24% | 1,400 | 90億7229万 | +1.41% |
| 01/06 | 1,223 | 1,223 | 1,207 | 1,207 | -1.31% | 1,300 | 89億6093万 | +0.17% |
| 01/05 | 1,205 | 1,223 | 1,204 | 1,223 | +1.58% | 2,900 | 90億7972万 | +1.49% |
| 2025 |
| 12/30 | 1,205 | 1,212 | 1,200 | 1,204 | -0.08% | 6,300 | 89億3866万 | 0% |
| 12/29 | 1,207 | 1,207 | 1,198 | 1,205 | -0.5% | 3,300 | 89億4608万 | +0.17% |
| 12/26 | 1,205 | 1,212 | 1,205 | 1,211 | +0.92% | 2,100 | 89億9063万 | +0.67% |
| 12/25 | 1,190 | 1,209 | 1,190 | 1,200 | 0% | 4,000 | 89億896万 | -0.17% |
| 12/24 | 1,196 | 1,213 | 1,170 | 1,200 | -0.08% | 11,300 | 89億896万 | -0.08% |
| 12/23 | 1,193 | 1,206 | 1,193 | 1,201 | +0.17% | 2,200 | 89億1639万 | +0.08% |
| 12/22 | 1,201 | 1,214 | 1,193 | 1,199 | -0.17% | 5,800 | 89億154万 | 0% |
| 12/19 | 1,192 | 1,208 | 1,190 | 1,201 | +0.76% | 3,300 | 89億1639万 | +0.17% |
| 12/18 | 1,186 | 1,208 | 1,186 | 1,192 | -0.08% | 2,500 | 88億4957万 | -0.58% |
| 12/17 | 1,195 | 1,201 | 1,193 | 1,193 | -0.67% | 1,900 | 88億5699万 | -0.5% |
| 12/16 | 1,192 | 1,209 | 1,192 | 1,201 | +0.33% | 2,400 | 89億1639万 | +0.08% |
| 12/15 | 1,199 | 1,210 | 1,189 | 1,197 | -0.17% | 2,200 | 88億8669万 | -0.17% |
| 12/12 | 1,195 | 1,215 | 1,191 | 1,199 | +0.67% | 2,500 | 89億154万 | 0% |
| 12/11 | 1,216 | 1,216 | 1,191 | 1,191 | -3.25% | 4,500 | 88億4215万 | -0.58% |
| 12/10 | 1,187 | 1,237 | 1,182 | 1,231 | +3.36% | 8,500 | 91億3911万 | +2.75% |
| 12/09 | 1,204 | 1,204 | 1,188 | 1,191 | -1.73% | 4,700 | 88億4215万 | -0.42% |
| 12/08 | 1,208 | 1,213 | 1,203 | 1,212 | -0.66% | 1,600 | 89億9805万 | +1.34% |
| 12/05 | 1,222 | 1,222 | 1,202 | 1,220 | -0.16% | 800 | 90億5745万 | +2.09% |
| 12/04 | 1,204 | 1,223 | 1,195 | 1,222 | +0.99% | 2,300 | 90億7229万 | +2.35% |
| 12/03 | 1,190 | 1,219 | 1,190 | 1,210 | +1.51% | 2,800 | 89億8320万 | +1.51% |
| 12/02 | 1,203 | 1,209 | 1,184 | 1,192 | -1.65% | 5,100 | 88億4957万 | 0% |
| 12/01 | 1,197 | 1,212 | 1,197 | 1,212 | +0.25% | 1,300 | 89億9805万 | +1.76% |
| 11/28 | 1,208 | 1,216 | 1,193 | 1,209 | -0.25% | 4,300 | 89億7578万 | +1.6% |
| 11/27 | 1,194 | 1,213 | 1,194 | 1,212 | +1.51% | 5,700 | 89億9805万 | +1.85% |
| 11/26 | 1,190 | 1,200 | 1,190 | 1,194 | +0.34% | 1,300 | 88億6442万 | +0.34% |
| 11/25 | 1,188 | 1,209 | 1,187 | 1,190 | +0.25% | 1,900 | 88億3472万 | 0% |
| 11/21 | 1,185 | 1,194 | 1,185 | 1,187 | +0.17% | 3,100 | 88億1245万 | -0.25% |
| 11/20 | 1,185 | 1,198 | 1,184 | 1,185 | +0.08% | 5,300 | 87億9760万 | -0.5% |
| 11/19 | 1,170 | 1,200 | 1,167 | 1,184 | +0.59% | 11,500 | 87億9018万 | -0.59% |
| 11/18 | 1,180 | 1,186 | 1,177 | 1,177 | -0.76% | 1,800 | 87億3821万 | -1.09% |
| 11/17 | 1,191 | 1,194 | 1,181 | 1,186 | -0.08% | 4,600 | 88億503万 | -0.42% |
| 11/14 | 1,189 | 1,190 | 1,186 | 1,187 | -1% | 1,300 | 88億1245万 | -0.34% |
| 11/13 | 1,192 | 1,199 | 1,188 | 1,199 | -0.08% | 2,100 | 89億154万 | +0.59% |
| 11/12 | 1,196 | 1,209 | 1,187 | 1,200 | 0% | 4,300 | 89億896万 | +0.67% |
| 11/11 | （IR情報）15:10 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | 1,189 | 1,201 | 1,186 | 1,200 | +0.93% | 4,300 | 89億896万 | +0.67% |
| 11/10 | 1,186 | 1,199 | 1,184 | 1,189 | -0.25% | 1,300 | 88億2730万 | -0.25% |
| 11/07 | 1,182 | 1,192 | 1,180 | 1,192 | +0.85% | 1,600 | 88億4957万 | -0.08% |
| 11/06 | 1,187 | 1,196 | 1,182 | 1,182 | 0% | 2,300 | 87億7533万 | -0.92% |
| 11/05 | 1,188 | 1,200 | 1,174 | 1,182 | -0.42% | 3,300 | 87億7533万 | -1.09% |
| 11/04 | 1,187 | 1,200 | 1,187 | 1,187 | +0.17% | 2,300 | 88億1245万 | -0.75% |
| 10/31 | 1,188 | 1,199 | 1,185 | 1,185 | -0.42% | 1,600 | 87億9760万 | -0.92% |
| 10/30 | 1,180 | 1,199 | 1,180 | 1,190 | +0.42% | 2,000 | 88億3472万 | -0.42% |
| 10/29 | 1,186 | 1,200 | 1,182 | 1,185 | -0.08% | 2,300 | 87億9760万 | -0.84% |
| 10/28 | 1,200 | 1,201 | 1,186 | 1,186 | -1.17% | 4,700 | 88億503万 | -0.75% |
| 10/27 | 1,187 | 1,203 | 1,187 | 1,200 | +1.18% | 3,600 | 89億896万 | +0.42% |
| 10/24 | 1,181 | 1,200 | 1,181 | 1,186 | +0.42% | 2,300 | 88億503万 | -0.67% |
| 10/23 | 1,198 | 1,198 | 1,181 | 1,181 | -1.42% | 7,000 | 87億6790万 | -1.09% |
| 10/22 | 1,215 | 1,216 | 1,191 | 1,198 | -1.4% | 15,000 | 88億9411万 | +0.25% |
| 10/21 | （5%ルール）第一生命保険（7.53%） |
| 10/21 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 8,300 | 90億2033万 | +1.67% |
| 10/20 | 1,190 | 1,209 | 1,190 | 1,200 | +0.84% | 8,300 | 89億896万 | +0.42% |
| 10/17 | 1,195 | 1,199 | 1,185 | 1,190 | -0.83% | 2,400 | 88億3472万 | -0.5% |
| 10/16 | 1,174 | 1,200 | 1,174 | 1,200 | +1.52% | 4,800 | 89億896万 | +0.25% |
| 10/15 | 1,181 | 1,195 | 1,164 | 1,182 | +0.08% | 5,600 | 87億7533万 | -1.42% |
| 10/14 | 1,187 | 1,200 | 1,181 | 1,181 | -1.58% | 4,700 | 87億6790万 | -1.58% |
| 10/10 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 2,000 | 89億896万 | -0.17% |
| 10/09 | 1,195 | 1,200 | 1,188 | 1,190 | -0.92% | 500 | 88億3472万 | -1.08% |
| 10/08 | 1,193 | 1,228 | 1,187 | 1,201 | +0.08% | 1,800 | 89億1639万 | -0.08% |
| 10/07 | 1,200 | 1,204 | 1,195 | 1,200 | -0.33% | 5,100 | 89億896万 | -0.17% |
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。
