| 2026 |
| 03/06 | 1,123 | 1,133 | 1,123 | 1,133 | +0.89% | 1,400 | 60億8171万 | -2.5% |
| 03/05 | 1,136 | 1,136 | 1,122 | 1,123 | -0.09% | 1,600 | 60億2803万 | -3.61% |
| 03/04 | 1,124 | 1,125 | 1,122 | 1,124 | -0.88% | 2,200 | 60億3340万 | -3.77% |
| 03/03 | 1,142 | 1,142 | 1,134 | 1,134 | -0.61% | 1,400 | 60億8708万 | -3.16% |
| 03/02 | 1,128 | 1,141 | 1,127 | 1,141 | +0.62% | 2,600 | 61億2465万 | -2.73% |
| 02/27 | 1,127 | 1,134 | 1,127 | 1,134 | +0.62% | 1,400 | 60億8708万 | -3.41% |
| 02/26 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/26 | （IR情報）15:00 第63回定時株主総会の継続会の開催方針に関するお知らせ |
| 02/26 | （IR情報）15:00 組織変更および取締役の異動に関するお知らせ |
| 02/26 | 1,122 | 1,129 | 1,121 | 1,127 | +0.63% | 4,200 | 60億4951万 | -4.17% |
| 02/25 | 1,176 | 1,245 | 1,097 | 1,120 | -4.19% | 58,300 | 60億1193万 | -4.84% |
| 02/24 | 1,165 | 1,170 | 1,165 | 1,169 | +0.52% | 2,900 | 62億7495万 | -0.85% |
| 02/20 | 1,178 | 1,178 | 1,150 | 1,163 | -1.02% | 3,400 | 62億4275万 | -1.36% |
| 02/19 | 1,172 | 1,180 | 1,172 | 1,175 | +0.26% | 1,200 | 63億716万 | -0.42% |
| 02/18 | 1,171 | 1,175 | 1,171 | 1,172 | -0.42% | 1,000 | 62億9106万 | -0.68% |
| 02/17 | 1,171 | 1,179 | 1,165 | 1,177 | -0.25% | 1,700 | 63億1790万 | -0.25% |
| 02/16 | 1,165 | 1,182 | 1,165 | 1,180 | +1.11% | 1,900 | 63億3400万 | 0% |
| 02/13 | 1,169 | 1,179 | 1,167 | 1,167 | 0% | 2,900 | 62億6422万 | -1.02% |
| 02/12 | （IR情報）15:00 2025年12月期決算発表の延期に関するお知らせ |
| 02/12 | （IR情報）15:00 特別損失の計上に関するお知らせ |
| 02/12 | 1,187 | 1,187 | 1,158 | 1,167 | -1.68% | 7,300 | 62億6422万 | -1.02% |
| 02/10 | 1,188 | 1,191 | 1,187 | 1,187 | -0.92% | 1,000 | 63億7157万 | +0.59% |
| 02/09 | 1,172 | 1,225 | 1,172 | 1,198 | +2.22% | 5,500 | 64億3062万 | +1.61% |
| 02/06 | 1,177 | 1,177 | 1,171 | 1,172 | 0% | 2,200 | 62億9106万 | -0.51% |
| 02/05 | 1,176 | 1,177 | 1,171 | 1,172 | -0.09% | 1,400 | 62億9106万 | -0.76% |
| 02/04 | 1,177 | 1,177 | 1,173 | 1,173 | -0.17% | 400 | 62億9642万 | -0.76% |
| 02/03 | 1,182 | 1,182 | 1,171 | 1,175 | -0.68% | 600 | 63億716万 | -0.76% |
| 02/02 | 1,174 | 1,183 | 1,172 | 1,183 | -0.84% | 2,600 | 63億5010万 | -0.17% |
| 01/29 | 1,190 | 1,195 | 1,190 | 1,193 | +0.08% | 800 | 64億378万 | +0.59% |
| 01/28 | 1,200 | 1,208 | 1,192 | 1,192 | -0.67% | 1,300 | 63億9841万 | +0.42% |
| 01/27 | 1,210 | 1,212 | 1,200 | 1,200 | -1.07% | 1,700 | 64億4136万 | +1.1% |
| 01/26 | 1,190 | 1,232 | 1,190 | 1,213 | +1.93% | 19,800 | 65億1114万 | +2.1% |
| 01/23 | 1,178 | 1,190 | 1,171 | 1,190 | +1.02% | 5,500 | 63億8768万 | +0.17% |
| 01/22 | 1,171 | 1,178 | 1,169 | 1,178 | +0.51% | 4,100 | 63億2326万 | -0.93% |
| 01/21 | 1,173 | 1,173 | 1,170 | 1,172 | -0.09% | 500 | 62億9106万 | -1.6% |
| 01/20 | 1,168 | 1,173 | 1,166 | 1,173 | -0.09% | 1,600 | 62億9642万 | -1.68% |
| 01/19 | 1,168 | 1,176 | 1,167 | 1,174 | +0.43% | 3,400 | 63億179万 | -1.68% |
| 01/16 | 1,166 | 1,170 | 1,166 | 1,169 | +0.26% | 2,700 | 62億7495万 | -2.26% |
| 01/15 | 1,172 | 1,173 | 1,162 | 1,166 | -0.51% | 4,100 | 62億5885万 | -2.59% |
| 01/14 | 1,174 | 1,179 | 1,172 | 1,172 | -0.26% | 1,600 | 62億9106万 | -2.25% |
| 01/13 | 1,174 | 1,178 | 1,171 | 1,175 | +0.09% | 3,800 | 63億716万 | -2.08% |
| 01/09 | 1,173 | 1,175 | 1,172 | 1,174 | +0.09% | 2,300 | 63億179万 | -2.33% |
| 01/08 | 1,175 | 1,176 | 1,172 | 1,173 | +0.17% | 2,700 | 62億9642万 | -2.49% |
| 01/07 | 1,173 | 1,175 | 1,171 | 1,171 | -0.17% | 1,400 | 62億8569万 | -2.82% |
| 01/06 | 1,173 | 1,175 | 1,173 | 1,173 | 0% | 2,700 | 62億9642万 | -2.74% |
| 01/05 | 1,176 | 1,176 | 1,171 | 1,173 | 0% | 2,900 | 62億9642万 | -2.82% |
| 2025 |
| 12/30 | 1,170 | 1,181 | 1,170 | 1,173 | -0.17% | 6,800 | 62億9642万 | -2.9% |
| 12/29 | 1,199 | 1,199 | 1,175 | 1,175 | -4.55% | 33,700 | 63億716万 | -2.81% |
| 12/26 | 1,208 | 1,231 | 1,208 | 1,231 | +1.48% | 51,400 | 66億776万 | +1.82% |
| 12/25 | 1,208 | 1,215 | 1,208 | 1,213 | +0.41% | 12,300 | 65億1114万 | +0.5% |
| 12/24 | 1,214 | 1,214 | 1,207 | 1,208 | -0.33% | 8,200 | 64億8430万 | +0.17% |
| 12/23 | 1,204 | 1,212 | 1,204 | 1,212 | +0.41% | 3,200 | 65億577万 | +0.58% |
| 12/22 | 1,210 | 1,212 | 1,205 | 1,207 | -0.25% | 6,900 | 64億7893万 | +0.25% |
| 12/19 | 1,206 | 1,212 | 1,206 | 1,210 | -0.17% | 3,500 | 64億9503万 | +0.58% |
| 12/18 | 1,212 | 1,215 | 1,208 | 1,212 | 0% | 1,900 | 65億577万 | +0.83% |
| 12/17 | 1,219 | 1,219 | 1,211 | 1,212 | -0.57% | 1,700 | 65億577万 | +1% |
| 12/16 | 1,215 | 1,219 | 1,215 | 1,219 | +0.16% | 1,400 | 65億4334万 | +1.67% |
| 12/15 | 1,216 | 1,219 | 1,216 | 1,217 | -0.08% | 2,800 | 65億3261万 | +1.67% |
| 12/12 | 1,217 | 1,219 | 1,215 | 1,218 | +0.16% | 4,500 | 65億3798万 | +1.84% |
| 12/11 | 1,215 | 1,216 | 1,211 | 1,216 | +0.5% | 2,600 | 65億2724万 | +1.76% |
| 12/10 | 1,210 | 1,214 | 1,210 | 1,210 | 0% | 1,100 | 64億9503万 | +1.34% |
| 12/09 | 1,208 | 1,213 | 1,208 | 1,210 | +0.58% | 2,700 | 64億9503万 | +1.34% |
| 12/08 | 1,213 | 1,213 | 1,200 | 1,203 | -0.33% | 4,200 | 64億5746万 | +0.75% |
| 12/05 | 1,210 | 1,212 | 1,204 | 1,207 | -0.25% | 2,800 | 64億7893万 | +1.09% |
| 12/04 | 1,210 | 1,218 | 1,210 | 1,210 | -0.25% | 2,800 | 64億9503万 | +1.42% |
| 12/03 | 1,215 | 1,215 | 1,208 | 1,213 | -0.08% | 1,400 | 65億1114万 | +1.76% |
| 12/02 | 1,209 | 1,218 | 1,209 | 1,214 | +0.66% | 1,800 | 65億1650万 | +1.85% |
| 12/01 | 1,212 | 1,215 | 1,206 | 1,206 | -0.5% | 1,900 | 64億7356万 | +1.26% |
| 11/28 | 1,198 | 1,212 | 1,182 | 1,212 | +1.17% | 6,900 | 65億577万 | +1.76% |
| 11/27 | 1,199 | 1,199 | 1,196 | 1,198 | +0.59% | 2,600 | 64億3062万 | +0.67% |
| 11/26 | 1,199 | 1,199 | 1,185 | 1,191 | -0.58% | 1,400 | 63億9304万 | +0.08% |
| 11/25 | 1,198 | 1,198 | 1,189 | 1,198 | +0.76% | 2,700 | 64億3062万 | +0.67% |
| 11/21 | 1,177 | 1,189 | 1,177 | 1,189 | +1.02% | 1,300 | 63億8231万 | -0.08% |
| 11/20 | 1,180 | 1,184 | 1,177 | 1,177 | -0.25% | 800 | 63億1790万 | -1.18% |
| 11/19 | 1,181 | 1,190 | 1,180 | 1,180 | -0.08% | 1,800 | 63億3400万 | -1.01% |
| 11/18 | 1,186 | 1,188 | 1,173 | 1,181 | 0% | 2,300 | 63億3937万 | -1.01% |
| 11/17 | 1,189 | 1,189 | 1,180 | 1,181 | -0.25% | 2,000 | 63億3937万 | -1.09% |
| 11/14 | 1,184 | 1,184 | 1,180 | 1,184 | 0% | 1,300 | 63億5547万 | -0.92% |
| 11/13 | 1,183 | 1,184 | 1,179 | 1,184 | +0.17% | 1,600 | 63億5547万 | -1% |
| 11/12 | 1,174 | 1,184 | 1,174 | 1,182 | +0.34% | 1,000 | 63億4473万 | -1.25% |
| 11/11 | 1,173 | 1,178 | 1,169 | 1,178 | +0.86% | 1,000 | 63億2326万 | -1.67% |
| 11/10 | 1,173 | 1,188 | 1,162 | 1,168 | -2.01% | 7,200 | 62億6959万 | -2.59% |
| 11/07 | （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) |
| 11/07 | 1,188 | 1,192 | 1,183 | 1,192 | 0% | 3,200 | 63億9841万 | -0.75% |
| 11/06 | 1,190 | 1,202 | 1,190 | 1,192 | -0.25% | 1,600 | 63億9841万 | -0.75% |
| 11/05 | 1,199 | 1,199 | 1,190 | 1,195 | -0.42% | 1,200 | 64億1452万 | -0.58% |
| 11/04 | 1,199 | 1,204 | 1,195 | 1,200 | -0.83% | 1,300 | 64億4136万 | -0.17% |
| 10/31 | 1,198 | 1,210 | 1,192 | 1,210 | +1% | 1,700 | 64億9503万 | +0.58% |
| 10/30 | 1,192 | 1,198 | 1,190 | 1,198 | +0.5% | 1,100 | 64億3062万 | -0.42% |
| 10/29 | 1,196 | 1,196 | 1,192 | 1,192 | -0.08% | 400 | 63億9841万 | -0.91% |
| 10/28 | 1,198 | 1,198 | 1,193 | 1,193 | -0.08% | 800 | 64億378万 | -0.91% |
| 10/27 | 1,200 | 1,200 | 1,190 | 1,194 | -0.67% | 2,200 | 64億915万 | -0.83% |
| 10/24 | 1,200 | 1,209 | 1,200 | 1,202 | +0.17% | 2,300 | 64億5209万 | -0.17% |
| 10/23 | 1,195 | 1,200 | 1,194 | 1,200 | +0.42% | 2,100 | 64億4136万 | -0.33% |
| 10/22 | 1,194 | 1,197 | 1,194 | 1,195 | +0.08% | 1,400 | 64億1452万 | -0.67% |
| 10/21 | 1,200 | 1,200 | 1,194 | 1,194 | -0.33% | 1,900 | 64億915万 | -0.75% |
| 10/20 | 1,201 | 1,202 | 1,198 | 1,198 | -0.25% | 2,600 | 64億3062万 | -0.42% |
| 10/17 | 1,205 | 1,206 | 1,201 | 1,201 | -0.41% | 1,600 | 64億4672万 | -0.17% |
| 10/16 | 1,210 | 1,210 | 1,203 | 1,206 | -0.25% | 700 | 64億7356万 | +0.25% |
| 10/15 | 1,212 | 1,212 | 1,203 | 1,209 | +0.42% | 800 | 64億8967万 | +0.58% |
| 10/14 | 1,202 | 1,212 | 1,201 | 1,204 | -0.17% | 2,000 | 64億6283万 | +0.25% |
| 10/10 | 1,210 | 1,210 | 1,205 | 1,206 | -0.33% | 1,200 | 64億7356万 | +0.42% |
| 10/09 | 1,201 | 1,210 | 1,201 | 1,210 | +0.83% | 1,000 | 64億9503万 | +0.75% |
| 10/08 | 1,208 | 1,208 | 1,200 | 1,200 | -0.91% | 2,000 | 64億4136万 | 0% |
| 10/07 | 1,206 | 1,211 | 1,205 | 1,211 | +0.5% | 500 | 65億40万 | +0.92% |
| 10/06 | 1,213 | 1,213 | 1,205 | 1,205 | -0.08% | 1,800 | 64億6819万 | +0.5% |
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。
