| 2026 |
| 04/01 | 622 | 627 | 620 | 626 | +3.3% | 16,700 | 42億5717万 | -7.81% |
| 03/31 | 623 | 623 | 606 | 606 | -3.35% | 46,600 | 41億2116万 | -10.75% |
| 03/30 | 609 | 630 | 609 | 627 | -3.39% | 50,700 | 42億6397万 | -7.66% |
| 03/27 | 657 | 664 | 640 | 649 | -0.92% | 17,200 | 44億1358万 | -4.28% |
| 03/26 | 686 | 686 | 651 | 655 | -5.07% | 24,700 | 44億5439万 | -2.96% |
| 03/25 | 658 | 690 | 658 | 690 | +4.86% | 24,600 | 46億9241万 | +2.68% |
| 03/24 | 660 | 666 | 645 | 658 | +1.86% | 57,000 | 44億7479万 | -1.35% |
| 03/23 | 680 | 680 | 642 | 646 | -7.71% | 62,700 | 43億9318万 | -2.56% |
| 03/19 | 702 | 711 | 693 | 700 | -1.96% | 22,700 | 47億6042万 | +6.38% |
| 03/18 | 705 | 717 | 704 | 714 | +2.73% | 23,500 | 48億5562万 | +9.51% |
| 03/17 | 712 | 721 | 670 | 695 | -1.97% | 36,900 | 47億2641万 | +7.92% |
| 03/16 | 706 | 714 | 697 | 709 | 0% | 33,300 | 48億2162万 | +11.3% |
| 03/13 | 715 | 715 | 702 | 709 | +0.28% | 26,400 | 48億2162万 | +12.54% |
| 03/12 | 737 | 737 | 705 | 707 | -3.94% | 49,900 | 48億802万 | +13.48% |
| 03/11 | 719 | 742 | 719 | 736 | +3.52% | 35,900 | 50億524万 | +19.67% |
| 03/10 | 729 | 743 | 707 | 711 | -2.47% | 53,500 | 48億3522万 | +17.13% |
| 03/09 | 700 | 729 | 658 | 729 | -1.35% | 73,800 | 49億5763万 | +21.7% |
| 03/06 | 692 | 740 | 692 | 739 | +5.57% | 74,000 | 50億2564万 | +25.04% |
| 03/05 | 665 | 707 | 665 | 700 | +5.74% | 75,900 | 47億6042万 | +20.27% |
| 03/04 | （IR情報）15:30 (訂正)「特別損失および特別利益の計上ならびに2025年12月期通期連結業績予想と実績値との差異に関するお知らせ」の一部訂正について |
| 03/04 | （IR情報）15:30 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/04 | （IR情報）15:30 2025年12月期決算説明資料 |
| 03/04 | 680 | 680 | 624 | 662 | -4.06% | 57,900 | 45億199万 | +15.13% |
| 03/03 | 699 | 700 | 670 | 690 | -0.58% | 88,300 | 46億9241万 | +21.27% |
| 03/02 | 656 | 695 | 651 | 694 | +2.66% | 46,300 | 47億1961万 | +23.27% |
| 02/27 | 631 | 688 | 631 | 676 | +7.13% | 71,100 | 45億9720万 | +21.58% |
| 02/26 | 620 | 635 | 620 | 631 | +1.94% | 25,000 | 42億9117万 | +14.73% |
| 02/25 | 614 | 619 | 609 | 619 | +0.65% | 23,900 | 42億957万 | +13.58% |
| 02/24 | 609 | 616 | 605 | 615 | +1.15% | 26,300 | 41億8236万 | +13.47% |
| 02/20 | 602 | 613 | 590 | 608 | +0.5% | 52,900 | 41億3476万 | +13.01% |
| 02/19 | 577 | 611 | 571 | 605 | +4.85% | 74,100 | 41億1436万 | +13.3% |
| 02/18 | 587 | 587 | 571 | 577 | -1.37% | 35,700 | 39億2394万 | +8.87% |
| 02/17 | 580 | 587 | 566 | 585 | +2.63% | 117,700 | 39億7835万 | +11.01% |
| 02/16 | （IR情報）12:00 特別損失および特別利益の計上ならびに2025年12月期通期連結業績予想と実績値との差異に関するお知らせ |
| 02/16 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/16 | 543 | 640 | 529 | 570 | +5.56% | 512,900 | 38億7634万 | +8.78% |
| 02/13 | 541 | 541 | 527 | 540 | +1.31% | 11,400 | 36億7232万 | +3.65% |
| 02/12 | 538 | 543 | 528 | 533 | -0.19% | 17,900 | 36億2471万 | +2.5% |
| 02/10 | 525 | 534 | 519 | 534 | +0.75% | 29,500 | 36億3152万 | +2.89% |
| 02/09 | 526 | 534 | 525 | 530 | +1.73% | 23,300 | 36億431万 | +2.32% |
| 02/06 | 523 | 525 | 520 | 521 | -0.76% | 5,100 | 35億4311万 | +0.97% |
| 02/05 | 526 | 527 | 521 | 525 | -0.38% | 8,300 | 35億7031万 | +1.94% |
| 02/04 | 524 | 527 | 522 | 527 | +0.57% | 11,700 | 35億8391万 | +2.53% |
| 02/03 | 524 | 525 | 517 | 524 | +0.58% | 3,900 | 35億6351万 | +2.14% |
| 02/02 | 520 | 523 | 515 | 521 | +0.58% | 11,000 | 35億4311万 | +1.76% |
| 01/30 | 524 | 526 | 514 | 518 | -0.96% | 15,800 | 35億2271万 | +1.37% |
| 01/29 | 519 | 529 | 518 | 523 | +0.77% | 12,300 | 35億5671万 | +2.35% |
| 01/28 | 527 | 527 | 517 | 519 | -1.33% | 2,200 | 35億2951万 | +1.57% |
| 01/27 | 525 | 526 | 520 | 526 | +1.15% | 2,000 | 35億7711万 | +3.14% |
| 01/26 | 528 | 529 | 520 | 520 | -1.33% | 5,600 | 35億3631万 | +1.96% |
| 01/23 | 522 | 533 | 522 | 527 | +1.35% | 10,300 | 35億8391万 | +3.54% |
| 01/22 | 527 | 530 | 515 | 520 | -0.38% | 27,500 | 35億3631万 | +2.16% |
| 01/21 | 518 | 529 | 515 | 522 | -1.14% | 7,900 | 35億4991万 | +2.76% |
| 01/20 | 522 | 528 | 516 | 528 | +1.15% | 29,100 | 35億9071万 | +3.94% |
| 01/19 | 520 | 529 | 516 | 522 | +0.77% | 22,000 | 35億4991万 | +2.96% |
| 01/16 | 513 | 525 | 513 | 518 | +0.97% | 40,200 | 35億2271万 | +2.37% |
| 01/15 | 509 | 518 | 508 | 513 | +0.59% | 14,200 | 34億8870万 | +1.58% |
| 01/14 | 506 | 516 | 506 | 510 | +0.99% | 23,000 | 34億6830万 | +0.99% |
| 01/13 | 510 | 510 | 503 | 505 | +0.4% | 12,800 | 34億3430万 | +0.2% |
| 01/09 | 505 | 514 | 502 | 503 | 0% | 27,200 | 34億2070万 | -0.2% |
| 01/08 | 508 | 510 | 502 | 503 | -0.59% | 11,600 | 34億2070万 | -0.2% |
| 01/07 | 509 | 509 | 504 | 506 | +0.2% | 12,900 | 34億4110万 | +0.4% |
| 01/06 | 504 | 505 | 500 | 505 | +0.6% | 6,800 | 34億3430万 | +0.2% |
| 01/05 | 494 | 502 | 493 | 502 | +2.66% | 6,800 | 34億1390万 | -0.2% |
| 2025 |
| 12/30 | 497 | 497 | 489 | 489 | -0.81% | 14,800 | 33億2549万 | -2.78% |
| 12/29 | 497 | 499 | 488 | 493 | -0.8% | 23,400 | 33億5269万 | -1.99% |
| 12/26 | 505 | 505 | 494 | 497 | -1.19% | 41,700 | 33億7989万 | -1.19% |
| 12/25 | 500 | 505 | 500 | 503 | +0.6% | 47,500 | 34億2070万 | 0% |
| 12/24 | 515 | 515 | 500 | 500 | -0.99% | 29,600 | 34億30万 | -0.4% |
| 12/23 | 516 | 516 | 498 | 505 | -0.2% | 46,400 | 34億3430万 | +0.6% |
| 12/22 | 530 | 530 | 506 | 506 | -3.8% | 26,200 | 34億4110万 | +1% |
| 12/19 | 513 | 528 | 509 | 526 | +3.34% | 32,500 | 35億7711万 | +4.99% |
| 12/18 | 513 | 514 | 505 | 509 | -0.97% | 11,000 | 34億6150万 | +1.8% |
| 12/17 | 519 | 520 | 510 | 514 | +0.98% | 13,600 | 34億9550万 | +2.8% |
| 12/16 | 515 | 518 | 509 | 509 | -1.36% | 15,600 | 34億6150万 | +2% |
| 12/15 | 500 | 523 | 500 | 516 | +2.99% | 28,600 | 35億910万 | +3.41% |
| 12/12 | 509 | 509 | 501 | 501 | -1.57% | 1,600 | 34億710万 | +0.4% |
| 12/11 | 516 | 516 | 509 | 509 | 0% | 3,900 | 34億6150万 | +2% |
| 12/10 | 505 | 509 | 497 | 509 | +0.79% | 10,200 | 34億6150万 | +2% |
| 12/09 | 505 | 508 | 500 | 505 | +1.61% | 19,100 | 34億3430万 | +1.2% |
| 12/08 | 497 | 500 | 496 | 497 | 0% | 9,000 | 33億7989万 | -0.6% |
| 12/05 | 493 | 498 | 490 | 497 | +0.4% | 18,700 | 33億7989万 | -0.8% |
| 12/04 | 497 | 497 | 491 | 495 | 0% | 4,400 | 33億6629万 | -1.39% |
| 12/03 | 498 | 502 | 495 | 495 | -0.6% | 2,000 | 33億6629万 | -1.59% |
| 12/02 | 503 | 507 | 498 | 498 | -1.97% | 4,800 | 33億8669万 | -1.19% |
| 12/01 | 507 | 508 | 504 | 508 | +1.4% | 9,200 | 34億5470万 | +0.59% |
| 11/28 | 501 | 501 | 498 | 501 | +0.6% | 4,000 | 34億710万 | -0.79% |
| 11/27 | 504 | 504 | 495 | 498 | -0.4% | 2,600 | 33億8669万 | -1.58% |
| 11/26 | 503 | 503 | 495 | 500 | +2.67% | 4,500 | 34億30万 | -1.38% |
| 11/25 | 492 | 492 | 486 | 487 | 0% | 3,000 | 33億1189万 | -4.13% |
| 11/21 | 485 | 488 | 483 | 487 | -0.81% | 5,700 | 33億1189万 | -4.32% |
| 11/20 | 499 | 499 | 489 | 491 | +1.03% | 6,200 | 33億3909万 | -3.91% |
| 11/19 | 490 | 490 | 485 | 486 | -0.82% | 6,600 | 33億509万 | -5.08% |
| 11/18 | 494 | 494 | 490 | 490 | -1.01% | 6,200 | 33億3229万 | -4.3% |
| 11/17 | 500 | 500 | 495 | 495 | -1% | 2,700 | 33億6629万 | -3.51% |
| 11/14 | 495 | 504 | 495 | 500 | +0.81% | 3,600 | 34億30万 | -2.91% |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 516 | 520 | 488 | 496 | -3.31% | 31,500 | 33億7309万 | -3.88% |
| 11/12 | 512 | 513 | 512 | 513 | +1.79% | 3,800 | 34億8870万 | -0.97% |
| 11/11 | 506 | 510 | 504 | 504 | -0.4% | 5,000 | 34億2750万 | -2.89% |
| 11/10 | 507 | 513 | 503 | 506 | 0% | 15,300 | 34億4110万 | -2.5% |
| 11/07 | 504 | 506 | 503 | 506 | 0% | 2,100 | 34億4110万 | -2.69% |
| 11/06 | 510 | 510 | 505 | 506 | -0.78% | 1,500 | 34億4110万 | -2.88% |
| 11/05 | 507 | 510 | 505 | 510 | +0.59% | 1,800 | 34億6830万 | -2.49% |
| 11/04 | 528 | 528 | 507 | 507 | -3.06% | 5,700 | 34億4790万 | -3.24% |
| 10/31 | 531 | 531 | 521 | 523 | -1.32% | 2,300 | 35億5671万 | -0.57% |
| 10/24 | （IR情報）12:30 特定子会社の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。
