| 2026 |
| 06/03 | 756 | 783 | 732 | 779 | +4.14% | 117,000 | 52億9766万 | +10.81% |
| 06/02 | 757 | 759 | 721 | 748 | -4.96% | 170,300 | 50億8684万 | +7.32% |
| 06/01 | 805 | 814 | 767 | 787 | -3.55% | 310,100 | 53億5207万 | +13.56% |
| 05/29 | 949 | 964 | 816 | 816 | -15.53% | 624,400 | 55億4928万 | +18.78% |
| 05/28 | 1,102 | 1,193 | 914 | 966 | -4.55% | 2,803,700 | 65億6937万 | +42.06% |
| 05/27 | 920 | 1,012 | 916 | 1,012 | +17.4% | 656,800 | 68億8220万 | +51.95% |
| 05/26 | 750 | 862 | 730 | 862 | +21.07% | 282,800 | 58億6211万 | +32.41% |
| 05/25 | 631 | 712 | 630 | 712 | +15.02% | 107,200 | 48億4202万 | +11.08% |
| 05/22 | 610 | 625 | 607 | 619 | +1.81% | 10,400 | 42億957万 | -2.98% |
| 05/21 | 602 | 612 | 602 | 608 | +1.67% | 4,300 | 41億3476万 | -4.85% |
| 05/20 | 610 | 613 | 595 | 598 | -1.97% | 15,400 | 40億6675万 | -6.56% |
| 05/19 | 618 | 619 | 608 | 610 | -0.33% | 26,200 | 41億4836万 | -4.84% |
| 05/18 | 607 | 615 | 607 | 612 | +1.66% | 60,300 | 41億6196万 | -4.82% |
| 05/15 | （IR情報）12:00 特別利益(段階取得に係る差益)計上に関するお知らせ |
| 05/15 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 670 | 671 | 596 | 602 | -10.15% | 52,900 | 40億9396万 | -6.38% |
| 05/14 | 662 | 677 | 659 | 670 | +0.6% | 13,200 | 45億5640万 | +4.04% |
| 05/13 | 665 | 680 | 665 | 666 | -0.3% | 8,100 | 45億2919万 | +3.9% |
| 05/12 | 683 | 692 | 667 | 668 | -2.48% | 19,100 | 45億4280万 | +4.54% |
| 05/11 | 682 | 692 | 677 | 685 | +1.93% | 19,400 | 46億5841万 | +7.37% |
| 05/08 | 695 | 695 | 667 | 672 | -3.31% | 42,700 | 45億7000万 | +5.99% |
| 05/07 | 653 | 695 | 650 | 695 | +7.42% | 43,900 | 47億2641万 | +9.79% |
| 05/01 | 641 | 650 | 630 | 647 | +1.09% | 26,700 | 43億9998万 | +2.54% |
| 04/30 | 630 | 640 | 624 | 640 | +2.4% | 30,800 | 43億5238万 | +1.43% |
| 04/28 | 630 | 632 | 620 | 625 | -0.48% | 6,300 | 42億5037万 | -1.26% |
| 04/27 | 647 | 647 | 627 | 628 | -2.03% | 14,800 | 42億7077万 | -0.95% |
| 04/24 | 638 | 646 | 629 | 641 | +1.75% | 37,600 | 43億5918万 | +0.94% |
| 04/23 | 655 | 656 | 623 | 630 | -3.82% | 23,800 | 42億8437万 | -1.25% |
| 04/22 | 645 | 657 | 640 | 655 | +2.34% | 23,200 | 44億5439万 | +2.18% |
| 04/21 | 637 | 645 | 634 | 640 | +2.07% | 27,600 | 43億5238万 | -0.31% |
| 04/20 | 634 | 634 | 620 | 627 | -0.32% | 14,300 | 42億6397万 | -2.79% |
| 04/17 | 629 | 631 | 626 | 629 | 0% | 9,200 | 42億7757万 | -3.08% |
| 04/16 | 626 | 637 | 624 | 629 | +0.48% | 21,000 | 42億7757万 | -3.53% |
| 04/15 | 635 | 643 | 625 | 626 | -0.48% | 17,000 | 42億5717万 | -4.57% |
| 04/14 | 638 | 647 | 629 | 629 | -0.63% | 22,700 | 42億7757万 | -4.55% |
| 04/13 | 645 | 647 | 631 | 633 | -1.86% | 16,900 | 43億477万 | -4.52% |
| 04/10 | 633 | 645 | 630 | 645 | +2.06% | 37,300 | 43億8638万 | -3.44% |
| 04/09 | 642 | 648 | 632 | 632 | -1.56% | 10,100 | 42億9797万 | -5.67% |
| 04/08 | 628 | 643 | 628 | 642 | +3.88% | 11,800 | 43億6598万 | -4.32% |
| 04/07 | 630 | 630 | 616 | 618 | -0.16% | 8,300 | 42億277万 | -8.17% |
| 04/06 | 618 | 623 | 615 | 619 | +0.81% | 11,200 | 42億957万 | -8.43% |
| 04/03 | 614 | 624 | 613 | 614 | +0.16% | 17,600 | 41億7556万 | -9.44% |
| 04/02 | 628 | 632 | 609 | 613 | -2.08% | 10,500 | 41億6876万 | -9.72% |
| 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% |
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。
