| 2026 |
| 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 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 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 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 2025年12月期決算短信〔日本基準〕(連結) |
| 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 個別業績の前期実績値との差異に関するお知らせ |
| 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% |
| 2025 |
| 12/30 | 362 | 366 | 362 | 363 | -0.27% | 4,500 | 35億5796万 | -1.36% |
| 12/29 | 370 | 372 | 363 | 364 | -2.93% | 26,300 | 35億6776万 | -0.82% |
| 12/26 | 380 | 387 | 375 | 375 | -2.09% | 66,800 | 36億7558万 | +2.18% |
| 12/25 | 383 | 387 | 378 | 383 | +0.79% | 47,500 | 37億5399万 | +4.36% |
| 12/24 | 363 | 380 | 363 | 380 | +4.11% | 39,900 | 37億2458万 | +3.83% |
| 12/23 | 363 | 365 | 361 | 365 | +2.24% | 12,100 | 35億7756万 | 0% |
| 12/22 | 357 | 358 | 354 | 357 | 0% | 6,800 | 34億9915万 | -2.19% |
| 12/19 | 358 | 360 | 354 | 357 | -0.28% | 6,700 | 34億9915万 | -2.46% |
| 12/18 | 360 | 360 | 357 | 358 | -0.56% | 2,800 | 35億895万 | -2.19% |
| 12/17 | 362 | 362 | 354 | 360 | -1.1% | 10,000 | 35億2855万 | -1.64% |
| 12/16 | 366 | 368 | 363 | 364 | -0.55% | 12,500 | 35億6776万 | -0.55% |
| 12/15 | 365 | 366 | 365 | 366 | +0.27% | 2,000 | 35億8736万 | +0.27% |
| 12/12 | 368 | 368 | 364 | 365 | -1.08% | 11,400 | 35億7756万 | +0.27% |
| 12/11 | 368 | 369 | 365 | 369 | +1.1% | 7,000 | 36億1677万 | +1.37% |
| 12/10 | 372 | 373 | 364 | 365 | -1.88% | 12,900 | 35億7756万 | +0.55% |
| 12/09 | 378 | 378 | 372 | 372 | -0.53% | 7,200 | 36億4617万 | +2.76% |
| 12/08 | 373 | 376 | 373 | 374 | 0% | 5,400 | 36億6577万 | +3.6% |
| 12/05 | 371 | 374 | 370 | 374 | +0.81% | 3,700 | 36億6577万 | +3.89% |
| 12/04 | 377 | 377 | 370 | 371 | +0.27% | 20,900 | 36億3637万 | +3.06% |
| 12/03 | 378 | 378 | 369 | 370 | -1.07% | 23,200 | 36億2657万 | +3.06% |
| 12/02 | 373 | 379 | 371 | 374 | +0.81% | 25,600 | 36億6577万 | +4.18% |
| 12/01 | 370 | 372 | 366 | 371 | +1.37% | 17,200 | 36億3637万 | +3.63% |
| 11/28 | 364 | 370 | 364 | 366 | +0.83% | 10,600 | 35億8736万 | +2.52% |
| 11/27 | 363 | 369 | 363 | 363 | 0% | 10,400 | 35億5796万 | +1.68% |
| 11/26 | 362 | 368 | 361 | 363 | +0.55% | 9,200 | 35億5796万 | +1.97% |
| 11/25 | 357 | 364 | 357 | 361 | +1.12% | 12,000 | 35億3835万 | +1.4% |
| 11/21 | 360 | 360 | 356 | 357 | -0.83% | 4,600 | 34億9915万 | +0.56% |
| 11/20 | 366 | 367 | 360 | 360 | -1.37% | 10,300 | 35億2855万 | +1.41% |
| 11/19 | 365 | 366 | 359 | 365 | +0.27% | 8,000 | 35億7756万 | +2.82% |
| 11/18 | 366 | 367 | 360 | 364 | -0.82% | 11,900 | 35億6776万 | +2.82% |
| 11/17 | 371 | 373 | 367 | 367 | -0.81% | 11,300 | 35億9716万 | +3.67% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 369 | 384 | 367 | 370 | +1.37% | 32,100 | 36億2657万 | +4.52% |
| 11/13 | 354 | 365 | 352 | 365 | +3.11% | 18,400 | 35億7756万 | +3.4% |
| 11/12 | 352 | 354 | 350 | 354 | +1.43% | 11,300 | 34億6974万 | +0.28% |
| 11/11 | 349 | 352 | 347 | 349 | +0.29% | 6,600 | 34億2074万 | -1.13% |
| 11/10 | 350 | 351 | 343 | 348 | -0.57% | 11,800 | 34億1093万 | -1.69% |
| 11/07 | 350 | 350 | 346 | 350 | -0.28% | 2,600 | 34億3054万 | -1.13% |
| 11/06 | 344 | 351 | 343 | 351 | +1.45% | 7,300 | 34億4034万 | -1.13% |
| 11/05 | 349 | 349 | 344 | 346 | -0.86% | 10,900 | 33億9133万 | -3.35% |
| 11/04 | 346 | 349 | 344 | 349 | +0.87% | 6,000 | 34億2074万 | -3.06% |
| 10/31 | 351 | 352 | 346 | 346 | -1.98% | 3,800 | 33億9133万 | -4.42% |
| 10/30 | 354 | 358 | 353 | 353 | -0.84% | 4,400 | 34億5994万 | -3.02% |
| 10/29 | 359 | 361 | 356 | 356 | -0.84% | 6,500 | 34億8935万 | -2.73% |
| 10/28 | 361 | 363 | 359 | 359 | 0% | 7,000 | 35億1875万 | -2.45% |
| 10/27 | 357 | 360 | 357 | 359 | +0.56% | 4,000 | 35億1875万 | -2.71% |
| 10/24 | 356 | 360 | 354 | 357 | -0.56% | 4,400 | 34億9915万 | -3.77% |
| 10/23 | 350 | 359 | 347 | 359 | +2.57% | 6,400 | 35億1875万 | -3.75% |
| 10/22 | 344 | 350 | 336 | 350 | +1.45% | 13,300 | 34億3054万 | -6.67% |
| 10/21 | 352 | 353 | 345 | 345 | -1.99% | 8,800 | 33億8153万 | -8.49% |
| 10/20 | 351 | 353 | 349 | 352 | +0.57% | 4,700 | 34億5014万 | -6.88% |
| 10/17 | 350 | 352 | 350 | 350 | -0.57% | 4,000 | 34億3054万 | -7.89% |
| 10/16 | 351 | 352 | 350 | 352 | +0.28% | 2,400 | 34億5014万 | -7.61% |
| 10/15 | 355 | 359 | 351 | 351 | 0% | 5,100 | 34億4034万 | -8.12% |
| 10/14 | 357 | 361 | 351 | 351 | -1.96% | 7,100 | 34億4034万 | -8.59% |
| 10/10 | 362 | 362 | 358 | 358 | -0.83% | 4,500 | 35億895万 | -7.01% |
| 10/09 | 364 | 367 | 359 | 361 | +0.84% | 9,300 | 35億3835万 | -6.48% |
| 10/08 | 366 | 366 | 358 | 358 | -0.83% | 7,500 | 35億895万 | -7.49% |
| 10/01 | （IR情報）16:00 当社グループ組織再編完了に関するお知らせ |
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。
