| 2026 |
| 06/03 | 336 | 353 | 327 | 350 | +3.86% | 20,500 | 34億3054万 | +1.74% |
| 06/02 | 332 | 339 | 324 | 337 | +1.2% | 27,100 | 33億312万 | -1.75% |
| 06/01 | 340 | 344 | 327 | 333 | -2.06% | 20,600 | 32億6391万 | -2.63% |
| 05/29 | 346 | 349 | 339 | 340 | +0.29% | 14,500 | 33億3252万 | -0.58% |
| 05/28 | 358 | 358 | 334 | 339 | -5.83% | 20,500 | 33億2272万 | -0.59% |
| 05/27 | 366 | 368 | 360 | 360 | -2.44% | 7,500 | 35億2855万 | +5.57% |
| 05/26 | 367 | 369 | 362 | 369 | +1.65% | 24,200 | 36億1677万 | +8.85% |
| 05/25 | 375 | 378 | 357 | 363 | -3.2% | 41,700 | 35億5796万 | +7.4% |
| 05/22 | 372 | 375 | 363 | 375 | +1.35% | 34,800 | 36億7558万 | +11.61% |
| 05/21 | 360 | 371 | 349 | 370 | +3.06% | 99,500 | 36億2657万 | +10.78% |
| 05/20 | 345 | 359 | 341 | 359 | +4.06% | 30,500 | 35億1875万 | +7.81% |
| 05/19 | 332 | 346 | 328 | 345 | +2.37% | 62,500 | 33億8153万 | +4.23% |
| 05/18 | 334 | 342 | 326 | 337 | -3.71% | 40,600 | 33億312万 | +2.12% |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 349 | 352 | 338 | 350 | +0.29% | 23,600 | 34億3054万 | +6.06% |
| 05/14 | 350 | 350 | 336 | 349 | -1.13% | 18,900 | 34億2074万 | +6.4% |
| 05/13 | 343 | 354 | 337 | 353 | +2.32% | 30,100 | 34億5994万 | +7.95% |
| 05/12 | 336 | 345 | 335 | 345 | +2.99% | 24,000 | 33億8153万 | +5.83% |
| 05/11 | 328 | 337 | 326 | 335 | +2.13% | 36,200 | 32億8351万 | +3.08% |
| 05/08 | 328 | 329 | 327 | 328 | +0.31% | 8,300 | 32億1490万 | +1.23% |
| 05/07 | 325 | 327 | 325 | 327 | +0.31% | 3,900 | 32億510万 | +0.93% |
| 05/01 | 322 | 326 | 321 | 326 | +0.93% | 5,900 | 31億9530万 | +0.62% |
| 04/30 | 329 | 329 | 322 | 323 | -1.52% | 8,500 | 31億6590万 | -0.31% |
| 04/28 | 327 | 328 | 325 | 328 | +0.31% | 5,500 | 32億1490万 | +0.92% |
| 04/27 | 325 | 327 | 325 | 327 | +0.62% | 5,600 | 32億510万 | +0.62% |
| 04/24 | 324 | 326 | 323 | 325 | 0% | 2,000 | 31億8550万 | 0% |
| 04/23 | 325 | 329 | 323 | 325 | -0.91% | 7,600 | 31億8550万 | 0% |
| 04/22 | 327 | 330 | 325 | 328 | +0.31% | 6,000 | 32億1490万 | +0.61% |
| 04/21 | 325 | 328 | 323 | 327 | +1.24% | 6,800 | 32億510万 | +0.31% |
| 04/20 | 325 | 328 | 323 | 323 | -0.31% | 13,000 | 31億6590万 | -1.22% |
| 04/17 | 328 | 328 | 320 | 324 | -0.31% | 20,300 | 31億7570万 | -0.92% |
| 04/16 | 328 | 333 | 325 | 325 | -0.91% | 12,800 | 31億8550万 | -0.91% |
| 04/15 | 328 | 332 | 327 | 328 | -0.3% | 16,100 | 32億1490万 | -0.3% |
| 04/14 | 325 | 331 | 325 | 329 | +1.54% | 14,000 | 32億2470万 | 0% |
| 04/13 | 323 | 326 | 320 | 324 | 0% | 12,500 | 31億7570万 | -1.52% |
| 04/10 | 320 | 327 | 320 | 324 | +0.31% | 14,700 | 31億7570万 | -1.82% |
| 04/09 | 325 | 328 | 323 | 323 | -0.62% | 3,300 | 31億6590万 | -2.42% |
| 04/08 | 319 | 325 | 318 | 325 | +1.56% | 5,600 | 31億8550万 | -2.11% |
| 04/07 | 319 | 320 | 318 | 320 | +0.63% | 4,400 | 31億3649万 | -3.61% |
| 04/06 | 320 | 320 | 315 | 318 | -0.63% | 17,200 | 31億1689万 | -4.79% |
| 04/03 | 319 | 320 | 319 | 320 | +0.63% | 3,000 | 31億3649万 | -4.48% |
| 04/02 | 322 | 323 | 317 | 318 | -1.85% | 10,200 | 31億1689万 | -5.64% |
| 04/01 | 323 | 324 | 319 | 324 | +1.57% | 5,600 | 31億7570万 | -4.14% |
| 03/31 | 324 | 324 | 311 | 319 | -0.31% | 31,500 | 31億2669万 | -6.18% |
| 03/30 | 322 | 324 | 319 | 320 | -3.03% | 20,700 | 31億3649万 | -6.16% |
| 03/27 | 333 | 335 | 330 | 330 | -0.9% | 18,100 | 32億3451万 | -3.79% |
| 03/26 | 333 | 335 | 332 | 333 | +0.3% | 4,500 | 32億6391万 | -3.2% |
| 03/25 | 328 | 333 | 328 | 332 | +1.22% | 15,100 | 32億5411万 | -3.77% |
| 03/24 | 328 | 331 | 327 | 328 | +0.61% | 9,400 | 32億1490万 | -5.2% |
| 03/23 | 333 | 339 | 326 | 326 | -2.98% | 18,000 | 31億9530万 | -6.86% |
| 03/19 | 337 | 339 | 333 | 336 | -0.59% | 19,200 | 32億9332万 | -4.82% |
| 03/18 | 338 | 343 | 338 | 338 | 0% | 9,200 | 33億1292万 | -5.06% |
| 03/17 | 339 | 342 | 338 | 338 | 0% | 7,100 | 33億1292万 | -5.59% |
| 03/16 | 339 | 342 | 338 | 338 | -1.17% | 5,700 | 33億1292万 | -6.37% |
| 03/13 | 345 | 345 | 342 | 342 | -1.16% | 2,300 | 33億5212万 | -5.79% |
| 03/12 | 342 | 347 | 341 | 346 | +0.58% | 20,300 | 33億9133万 | -5.21% |
| 03/11 | 338 | 346 | 338 | 344 | +1.78% | 8,800 | 33億7173万 | -6.27% |
| 03/10 | 336 | 340 | 336 | 338 | +1.81% | 15,500 | 33億1292万 | -8.4% |
| 03/09 | 342 | 342 | 330 | 332 | -3.21% | 21,400 | 32億5411万 | -10.27% |
| 03/06 | 347 | 347 | 343 | 343 | -0.87% | 7,100 | 33億6193万 | -7.8% |
| 03/05 | 341 | 347 | 340 | 346 | +2.67% | 26,200 | 33億9133万 | -7.49% |
| 03/04 | 343 | 343 | 332 | 337 | -2.32% | 38,200 | 33億312万 | -10.13% |
| 03/03 | 354 | 356 | 345 | 345 | -2.27% | 25,800 | 33億8153万 | -8.49% |
| 03/02 | 358 | 358 | 351 | 353 | -1.67% | 16,800 | 34億5994万 | -6.61% |
| 02/27 | 357 | 361 | 355 | 359 | +0.84% | 21,600 | 35億1875万 | -5.28% |
| 02/26 | 356 | 358 | 355 | 356 | 0% | 5,000 | 34億8935万 | -6.32% |
| 02/25 | 356 | 363 | 355 | 356 | +0.28% | 66,000 | 34億8935万 | -6.56% |
| 02/24 | 352 | 360 | 352 | 355 | -0.28% | 25,400 | 34億7954万 | -7.07% |
| 02/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/20 | （IR情報）16:00 取締役(監査等委員である取締役を除く。)候補者の選任に関するお知らせ |
| 02/20 | 359 | 364 | 356 | 356 | 0% | 45,700 | 34億8935万 | -7.05% |
| 02/19 | 360 | 362 | 356 | 356 | -1.11% | 29,400 | 34億8935万 | -7.29% |
| 02/18 | 364 | 364 | 360 | 360 | -1.37% | 19,000 | 35億2855万 | -6.49% |
| 02/17 | 355 | 365 | 355 | 365 | +0.55% | 38,900 | 35億7756万 | -5.44% |
| 02/16 | 363 | 370 | 347 | 363 | -11.68% | 142,300 | 35億5796万 | -5.71% |
| 02/13 | （IR情報）16:30 個別業績の前期実績値との差異に関するお知らせ |
| 02/13 | （IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 02/13 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 416 | 418 | 407 | 411 | 0% | 19,200 | 40億2843万 | +6.48% |
| 02/12 | 406 | 411 | 403 | 411 | +2.24% | 26,400 | 40億2843万 | +7.03% |
| 02/10 | 401 | 402 | 399 | 402 | +0.75% | 9,300 | 39億4022万 | +5.24% |
| 02/09 | 405 | 405 | 395 | 399 | -0.25% | 13,500 | 39億1081万 | +4.72% |
| 02/06 | 402 | 405 | 398 | 400 | -0.74% | 24,800 | 39億2061万 | +5.54% |
| 02/05 | 391 | 405 | 390 | 403 | +3.07% | 51,700 | 39億5002万 | +6.61% |
| 02/04 | 388 | 394 | 388 | 391 | +0.77% | 17,200 | 38億3240万 | +3.71% |
| 02/03 | 390 | 391 | 388 | 388 | 0% | 17,000 | 38億300万 | +3.19% |
| 02/02 | 385 | 392 | 381 | 388 | +0.78% | 61,000 | 38億300万 | +3.19% |
| 01/30 | 379 | 386 | 379 | 385 | +1.58% | 14,700 | 37億7359万 | +2.67% |
| 01/29 | 383 | 383 | 378 | 379 | -1.04% | 5,400 | 37億1478万 | +1.34% |
| 01/28 | 376 | 383 | 375 | 383 | +1.06% | 15,100 | 37億5399万 | +2.68% |
| 01/27 | 378 | 379 | 375 | 379 | +1.34% | 1,900 | 37億1478万 | +1.88% |
| 01/26 | 381 | 385 | 374 | 374 | -1.58% | 17,000 | 36億6577万 | +0.81% |
| 01/23 | 384 | 385 | 378 | 380 | -1.04% | 6,500 | 37億2458万 | +2.43% |
| 01/22 | 380 | 384 | 380 | 384 | +1.86% | 3,800 | 37億6379万 | +3.78% |
| 01/21 | 381 | 381 | 376 | 377 | -1.82% | 7,300 | 36億9518万 | +1.89% |
| 01/20 | 387 | 387 | 383 | 384 | -0.78% | 3,800 | 37億6379万 | +4.07% |
| 01/19 | 383 | 388 | 381 | 387 | +1.57% | 21,200 | 37億9319万 | +4.88% |
| 01/16 | 380 | 383 | 378 | 381 | +0.26% | 6,800 | 37億3439万 | +3.53% |
| 01/15 | 377 | 382 | 376 | 380 | +1.06% | 14,400 | 37億2458万 | +3.26% |
| 01/14 | 368 | 376 | 365 | 376 | +2.17% | 14,900 | 36億8538万 | +2.17% |
| 01/13 | 365 | 368 | 364 | 368 | +1.1% | 9,000 | 36億697万 | +0.27% |
| 01/09 | 366 | 366 | 364 | 364 | -0.27% | 4,000 | 35億6776万 | -0.82% |
| 01/08 | 368 | 368 | 364 | 365 | 0% | 4,200 | 35億7756万 | -0.82% |
| 01/07 | 365 | 368 | 361 | 365 | -1.08% | 21,900 | 35億7756万 | -0.82% |
| 01/06 | 370 | 370 | 366 | 369 | -0.27% | 5,000 | 36億1677万 | +0.27% |
| 01/05 | 366 | 373 | 364 | 370 | +1.93% | 7,300 | 36億2657万 | +0.54% |
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。
