| 2026 |
| 03/06 | 1,909 | 1,909 | 1,862 | 1,883 | -1.36% | 11,700 | 202億3671万 | +2.45% |
| 03/05 | 1,881 | 1,912 | 1,871 | 1,909 | +4.89% | 22,000 | 205億1613万 | +4.03% |
| 03/04 | 1,867 | 1,872 | 1,801 | 1,820 | -4.56% | 37,000 | 195億5964万 | -0.66% |
| 03/03 | 1,920 | 1,939 | 1,905 | 1,907 | -0.63% | 16,600 | 204億9463万 | +4.09% |
| 03/02 | 1,934 | 1,937 | 1,879 | 1,919 | -0.83% | 29,700 | 206億2360万 | +4.81% |
| 02/27 | 1,886 | 1,935 | 1,886 | 1,935 | +2.49% | 14,500 | 207億9555万 | +5.85% |
| 02/26 | 1,861 | 1,899 | 1,861 | 1,888 | +0.8% | 13,400 | 202億9044万 | +3.51% |
| 02/25 | 1,883 | 1,883 | 1,855 | 1,873 | -0.69% | 13,900 | 201億2923万 | +2.8% |
| 02/24 | 1,902 | 1,920 | 1,869 | 1,886 | -0.84% | 41,900 | 202億6895万 | +3.63% |
| 02/20 | 1,862 | 1,902 | 1,858 | 1,902 | +1.6% | 54,800 | 204億4090万 | +4.74% |
| 02/19 | 1,909 | 1,909 | 1,846 | 1,872 | -1.47% | 41,200 | 201億1849万 | +3.31% |
| 02/18 | 1,850 | 1,916 | 1,846 | 1,900 | +2.7% | 95,400 | 204億1941万 | +5.09% |
| 02/17 | 1,775 | 1,850 | 1,772 | 1,850 | +4.82% | 106,800 | 198億8205万 | +2.66% |
| 02/16 | 1,771 | 1,825 | 1,750 | 1,765 | +0.57% | 131,800 | 189億6855万 | -1.89% |
| 02/13 | （IR情報）15:30 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 取締役候補者選任に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,803 | 1,803 | 1,755 | 1,755 | -2.66% | 24,200 | 188億6108万 | -2.39% |
| 02/12 | 1,810 | 1,818 | 1,794 | 1,803 | 0% | 25,400 | 193億7694万 | +0.33% |
| 02/10 | 1,803 | 1,810 | 1,781 | 1,803 | +0.84% | 17,300 | 193億7694万 | +0.5% |
| 02/09 | 1,795 | 1,816 | 1,788 | 1,788 | -0.17% | 24,300 | 192億1573万 | -0.17% |
| 02/06 | 1,805 | 1,819 | 1,784 | 1,791 | -0.5% | 6,900 | 192億4798万 | 0% |
| 02/05 | 1,797 | 1,808 | 1,794 | 1,800 | +0.56% | 8,500 | 193億4470万 | +0.61% |
| 02/04 | 1,777 | 1,795 | 1,766 | 1,790 | +0.73% | 14,700 | 192億3723万 | +0.17% |
| 02/03 | 1,787 | 1,793 | 1,775 | 1,777 | -0.28% | 16,100 | 190億9752万 | -0.56% |
| 02/02 | 1,781 | 1,797 | 1,753 | 1,782 | +0.06% | 16,500 | 191億5125万 | -0.28% |
| 01/30 | 1,779 | 1,789 | 1,750 | 1,781 | +0.11% | 17,900 | 191億4051万 | -0.34% |
| 01/29 | 1,800 | 1,802 | 1,756 | 1,779 | -1.11% | 15,600 | 191億1901万 | -0.45% |
| 01/28 | 1,814 | 1,814 | 1,781 | 1,799 | -1.64% | 15,300 | 193億3395万 | +0.67% |
| 01/27 | 1,853 | 1,853 | 1,818 | 1,829 | +0.49% | 21,200 | 196億5636万 | +2.35% |
| 01/26 | 1,851 | 1,851 | 1,811 | 1,820 | -3.09% | 33,700 | 195億5964万 | +1.96% |
| 01/23 | 1,875 | 1,888 | 1,867 | 1,878 | +1.08% | 40,600 | 201億8297万 | +5.33% |
| 01/22 | 1,830 | 1,859 | 1,826 | 1,858 | +1.53% | 38,500 | 199億6803万 | +4.5% |
| 01/21 | 1,845 | 1,855 | 1,817 | 1,830 | -0.16% | 60,400 | 196億6711万 | +3.21% |
| 01/20 | 1,825 | 1,844 | 1,817 | 1,833 | +0.77% | 46,900 | 196億9935万 | +3.62% |
| 01/19 | 1,809 | 1,837 | 1,796 | 1,819 | +0.83% | 26,300 | 195億4889万 | +3% |
| 01/16 | 1,800 | 1,834 | 1,792 | 1,804 | +0.73% | 53,500 | 193億8769万 | +2.27% |
| 01/15 | 1,767 | 1,799 | 1,761 | 1,791 | +1.36% | 43,600 | 192億4798万 | +1.7% |
| 01/14 | 1,752 | 1,776 | 1,751 | 1,767 | +0.86% | 24,700 | 189億9005万 | +0.51% |
| 01/13 | 1,788 | 1,791 | 1,747 | 1,752 | -1.02% | 24,000 | 188億2884万 | -0.28% |
| 01/09 | 1,758 | 1,787 | 1,749 | 1,770 | +0.68% | 50,300 | 190億2229万 | +0.74% |
| 01/08 | 1,730 | 1,758 | 1,728 | 1,758 | +1.62% | 18,600 | 188億9332万 | +0.17% |
| 01/07 | 1,729 | 1,755 | 1,728 | 1,730 | 0% | 44,400 | 185億9241万 | -1.42% |
| 01/06 | 1,740 | 1,744 | 1,727 | 1,730 | +0.06% | 23,600 | 185億9241万 | -1.54% |
| 01/05 | 1,776 | 1,777 | 1,701 | 1,729 | -2.92% | 106,100 | 185億8166万 | -1.65% |
| 2025 |
| 12/30 | 1,738 | 1,792 | 1,738 | 1,781 | +2.47% | 111,600 | 191億4051万 | +1.31% |
| 12/29 | 1,719 | 1,760 | 1,701 | 1,738 | -1.14% | 88,300 | 186億7838万 | -0.91% |
| 12/26 | 1,779 | 1,785 | 1,755 | 1,758 | -1.24% | 83,500 | 188億9332万 | +0.29% |
| 12/25 | 1,788 | 1,790 | 1,775 | 1,780 | -0.34% | 40,600 | 191億2976万 | +1.66% |
| 12/24 | 1,784 | 1,800 | 1,779 | 1,786 | +0.68% | 66,800 | 191億9424万 | +2.23% |
| 12/23 | 1,780 | 1,781 | 1,769 | 1,774 | -0.45% | 33,200 | 190億6528万 | +1.84% |
| 12/22 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/22 | 1,815 | 1,820 | 1,774 | 1,782 | -0.5% | 71,700 | 191億5125万 | +2.41% |
| 12/19 | 1,793 | 1,806 | 1,783 | 1,791 | +0.28% | 46,600 | 192億4798万 | +2.93% |
| 12/18 | 1,794 | 1,795 | 1,776 | 1,786 | -0.22% | 36,600 | 191億9424万 | +2.29% |
| 12/17 | 1,750 | 1,795 | 1,745 | 1,790 | +2.4% | 56,000 | 192億3723万 | +2.17% |
| 12/16 | 1,765 | 1,765 | 1,745 | 1,748 | -0.63% | 46,900 | 187億8585万 | -0.51% |
| 12/15 | 1,751 | 1,760 | 1,747 | 1,759 | +0.69% | 23,700 | 189億407万 | -0.28% |
| 12/12 | 1,743 | 1,762 | 1,734 | 1,747 | +1.04% | 55,200 | 187億7511万 | -1.24% |
| 12/11 | 1,762 | 1,778 | 1,721 | 1,729 | -1.82% | 30,600 | 185億8166万 | -2.54% |
| 12/10 | 1,755 | 1,780 | 1,745 | 1,761 | +0.34% | 52,900 | 189億2556万 | -1.07% |
| 12/09 | 1,727 | 1,759 | 1,725 | 1,755 | +1.62% | 66,300 | 188億6108万 | -1.68% |
| 12/08 | 1,734 | 1,742 | 1,722 | 1,727 | -0.35% | 24,700 | 185億6016万 | -3.52% |
| 12/05 | 1,737 | 1,740 | 1,731 | 1,733 | -0.29% | 7,900 | 186億2465万 | -3.45% |
| 12/04 | 1,737 | 1,750 | 1,737 | 1,738 | +0.06% | 20,000 | 186億7838万 | -3.44% |
| 12/03 | 1,735 | 1,742 | 1,725 | 1,737 | +0.12% | 15,000 | 186億6763万 | -3.77% |
| 12/02 | 1,761 | 1,771 | 1,732 | 1,735 | -1.48% | 20,400 | 186億4614万 | -4.2% |
| 12/01 | 1,774 | 1,774 | 1,757 | 1,761 | -0.4% | 16,000 | 189億2556万 | -3.08% |
| 11/28 | 1,749 | 1,768 | 1,749 | 1,768 | +1.09% | 12,600 | 190億79万 | -2.96% |
| 11/27 | 1,727 | 1,751 | 1,726 | 1,749 | +1.33% | 24,000 | 187億9660万 | -4.22% |
| 11/26 | 1,715 | 1,726 | 1,703 | 1,726 | +1.65% | 14,700 | 185億4942万 | -5.73% |
| 11/25 | 1,721 | 1,722 | 1,696 | 1,698 | -0.93% | 12,800 | 182億4850万 | -7.52% |
| 11/21 | 1,684 | 1,714 | 1,677 | 1,714 | +1.36% | 15,800 | 184億2045万 | -6.9% |
| 11/20 | 1,698 | 1,708 | 1,684 | 1,691 | +0.59% | 17,200 | 181億7327万 | -8.45% |
| 11/19 | 1,662 | 1,694 | 1,631 | 1,681 | +0.6% | 34,800 | 180億6580万 | -9.33% |
| 11/18 | 1,707 | 1,709 | 1,661 | 1,671 | -3.02% | 52,700 | 179億5833万 | -10.21% |
| 11/17 | 1,789 | 1,789 | 1,710 | 1,723 | -3.58% | 99,600 | 185億1718万 | -7.86% |
| 11/14 | 1,804 | 1,825 | 1,779 | 1,787 | -7.74% | 106,600 | 192億499万 | -4.85% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,935 | 1,985 | 1,912 | 1,937 | +0.21% | 27,700 | 208億1705万 | +2.76% |
| 11/12 | 1,922 | 1,948 | 1,921 | 1,933 | +0.73% | 11,500 | 207億7406万 | +2.6% |
| 11/11 | 1,923 | 1,930 | 1,892 | 1,919 | -0.05% | 7,400 | 206億2360万 | +1.91% |
| 11/10 | 1,891 | 1,926 | 1,891 | 1,920 | +2.13% | 13,600 | 206億3435万 | +2.07% |
| 11/07 | 1,878 | 1,882 | 1,861 | 1,880 | -0.32% | 9,900 | 202億446万 | 0% |
| 11/06 | 1,878 | 1,910 | 1,878 | 1,886 | +0.69% | 13,400 | 202億6895万 | +0.32% |
| 11/05 | 1,872 | 1,882 | 1,832 | 1,873 | -0.53% | 29,300 | 201億2923万 | -0.43% |
| 11/04 | 1,874 | 1,896 | 1,870 | 1,883 | +0.53% | 11,900 | 202億3671万 | -0.05% |
| 10/31 | 1,880 | 1,883 | 1,854 | 1,873 | +0.11% | 6,600 | 201億2923万 | -0.79% |
| 10/30 | 1,850 | 1,871 | 1,839 | 1,871 | +1.35% | 8,400 | 201億774万 | -1.11% |
| 10/29 | 1,877 | 1,877 | 1,835 | 1,846 | -0.86% | 10,100 | 198億3906万 | -2.64% |
| 10/28 | 1,890 | 1,890 | 1,859 | 1,862 | -1.32% | 13,000 | 200億1102万 | -1.9% |
| 10/27 | 1,895 | 1,895 | 1,871 | 1,887 | -0.42% | 6,100 | 202億7969万 | -0.63% |
| 10/24 | 1,899 | 1,899 | 1,867 | 1,895 | +0.69% | 10,800 | 203億6567万 | -0.11% |
| 10/23 | 1,876 | 1,887 | 1,875 | 1,882 | +0.37% | 10,200 | 202億2596万 | -0.74% |
| 10/22 | 1,856 | 1,875 | 1,850 | 1,875 | +1.13% | 6,000 | 201億5073万 | -1.11% |
| 10/21 | 1,860 | 1,873 | 1,853 | 1,854 | -0.11% | 6,200 | 199億2504万 | -2.06% |
| 10/20 | 1,863 | 1,865 | 1,850 | 1,856 | +1.09% | 4,800 | 199億4653万 | -1.85% |
| 10/17 | 1,860 | 1,860 | 1,834 | 1,836 | -0.86% | 9,300 | 197億3159万 | -2.86% |
| 10/16 | 1,889 | 1,889 | 1,852 | 1,852 | -1.44% | 10,900 | 199億355万 | -1.96% |
| 10/15 | 1,852 | 1,883 | 1,852 | 1,879 | +1.95% | 5,900 | 201億9372万 | -0.53% |
| 10/14 | 1,860 | 1,885 | 1,843 | 1,843 | -2.8% | 16,600 | 198億682万 | -2.28% |
| 10/10 | 1,945 | 1,947 | 1,828 | 1,896 | -1.81% | 34,200 | 203億7642万 | +0.58% |
| 10/09 | 1,959 | 1,959 | 1,925 | 1,931 | -1.43% | 8,400 | 207億5256万 | +2.6% |
| 10/08 | 1,916 | 1,961 | 1,916 | 1,959 | +2.57% | 19,500 | 210億5348万 | +4.37% |
| 10/07 | 1,910 | 1,915 | 1,893 | 1,910 | +0.47% | 11,400 | 205億2688万 | +2.03% |
| 10/01 | （IR情報）16:00 人事異動に関するお知らせ |
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。
