| 2026 |
| 06/03 | 2,361 | 2,366 | 2,360 | 2,360 | -1.3% | 4,100 | 139億748万 | +0.68% |
| 06/02 | 2,479 | 2,479 | 2,333 | 2,391 | -3.28% | 8,100 | 140億9016万 | +2.66% |
| 06/01 | 2,444 | 2,472 | 2,401 | 2,472 | +1.19% | 5,100 | 145億6749万 | +6.87% |
| 05/29 | 2,392 | 2,443 | 2,392 | 2,443 | +2.13% | 3,400 | 143億9659万 | +6.5% |
| 05/28 | 2,398 | 2,440 | 2,383 | 2,392 | -2.17% | 1,400 | 140億9605万 | +5.14% |
| 05/27 | 2,519 | 2,584 | 2,411 | 2,445 | -2% | 4,600 | 144億838万 | +8.23% |
| 05/26 | 2,430 | 2,495 | 2,394 | 2,495 | +4.57% | 6,600 | 147億303万 | +11.33% |
| 05/25 | 2,354 | 2,445 | 2,354 | 2,386 | +1.4% | 5,800 | 140億6069万 | +7.48% |
| 05/22 | 2,243 | 2,388 | 2,230 | 2,353 | +4.9% | 7,700 | 138億6622万 | +6.76% |
| 05/21 | 2,254 | 2,263 | 2,176 | 2,243 | -0.09% | 7,400 | 132億1799万 | +2.47% |
| 05/20 | 2,245 | 2,249 | 2,201 | 2,245 | +2.05% | 1,600 | 132億2978万 | +3.03% |
| 05/19 | 2,278 | 2,278 | 2,200 | 2,200 | -3.42% | 8,100 | 129億6460万 | +1.43% |
| 05/18 | 2,402 | 2,402 | 2,278 | 2,278 | -4.33% | 2,700 | 134億2425万 | +5.37% |
| 05/15 | 2,438 | 2,438 | 2,298 | 2,381 | -1.85% | 9,300 | 140億3123万 | +10.69% |
| 05/14 | 2,405 | 2,426 | 2,403 | 2,426 | -0.53% | 2,400 | 142億9641万 | +13.58% |
| 05/13 | 2,440 | 2,490 | 2,418 | 2,439 | -2.05% | 2,200 | 143億7302万 | +15.05% |
| 05/12 | 2,405 | 2,490 | 2,391 | 2,490 | +2.55% | 6,500 | 146億7357万 | +18.29% |
| 05/11 | 2,541 | 2,541 | 2,404 | 2,428 | -2.88% | 9,600 | 143億820万 | +16.34% |
| 05/08 | 2,555 | 2,558 | 2,400 | 2,500 | -2.95% | 14,900 | 147億3250万 | +20.71% |
| 05/07 | 2,578 | 2,700 | 2,503 | 2,576 | -0.77% | 50,200 | 151億8036万 | +25.47% |
| 05/01 | 2,596 | 2,596 | 2,315 | 2,596 | +23.85% | 182,200 | 152億9822万 | +27.69% |
| 04/30 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/30 | 2,012 | 2,096 | 2,011 | 2,096 | +4.85% | 8,200 | 123億5172万 | +4.28% |
| 04/28 | 1,998 | 2,009 | 1,998 | 1,999 | +0.05% | 2,500 | 117億8010万 | -0.3% |
| 04/27 | 1,994 | 1,999 | 1,977 | 1,998 | +1.16% | 2,400 | 117億7421万 | -0.3% |
| 04/24 | 1,980 | 1,980 | 1,975 | 1,975 | -0.5% | 800 | 116億3867万 | -1.4% |
| 04/23 | 1,987 | 1,999 | 1,985 | 1,985 | -0.05% | 700 | 116億9760万 | -0.9% |
| 04/22 | 2,005 | 2,005 | 1,986 | 1,986 | +0.05% | 500 | 117億349万 | -0.85% |
| 04/21 | 1,987 | 1,987 | 1,985 | 1,985 | +0.05% | 200 | 116億9760万 | -0.9% |
| 04/20 | 2,011 | 2,011 | 1,970 | 1,984 | -0.05% | 1,900 | 116億9171万 | -0.9% |
| 04/17 | 1,981 | 1,985 | 1,981 | 1,985 | -0.05% | 400 | 116億9760万 | -0.85% |
| 04/16 | 2,000 | 2,013 | 1,986 | 1,986 | +0.35% | 500 | 117億349万 | -0.75% |
| 04/15 | 1,995 | 1,997 | 1,979 | 1,979 | -0.45% | 400 | 116億6224万 | -1.1% |
| 04/14 | 1,995 | 1,995 | 1,984 | 1,988 | +0.2% | 800 | 117億1528万 | -0.8% |
| 04/13 | 1,990 | 2,006 | 1,984 | 1,984 | -0.3% | 600 | 116億9171万 | -1.1% |
| 04/10 | 1,994 | 1,994 | 1,990 | 1,990 | -0.3% | 800 | 117億2707万 | -0.9% |
| 04/09 | 2,015 | 2,015 | 1,994 | 1,996 | -0.89% | 2,100 | 117億6242万 | -0.5% |
| 04/08 | 2,013 | 2,015 | 1,991 | 2,014 | +0.8% | 2,900 | 118億6850万 | +0.3% |
| 04/07 | 2,019 | 2,019 | 1,997 | 1,998 | -1.04% | 2,800 | 117億7421万 | -0.6% |
| 04/06 | 2,030 | 2,030 | 2,010 | 2,019 | -0.59% | 2,300 | 118億9796万 | +0.35% |
| 04/03 | 2,040 | 2,041 | 2,013 | 2,031 | -0.88% | 2,700 | 119億6868万 | +0.94% |
| 04/02 | 2,060 | 2,060 | 2,049 | 2,049 | 0% | 600 | 120億7475万 | +1.89% |
| 04/01 | 2,049 | 2,049 | 2,031 | 2,049 | +0.94% | 600 | 120億7475万 | +1.99% |
| 03/31 | 2,040 | 2,047 | 2,011 | 2,030 | -0.49% | 2,500 | 119億6279万 | +1.25% |
| 03/30 | 2,069 | 2,100 | 2,000 | 2,040 | -1.92% | 5,300 | 120億2172万 | +1.85% |
| 03/27 | （IR情報）14:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/27 | （IR情報）14:00 支配株主等(その他関係会社)に関する事項について |
| 03/27 | （IR情報）14:00 執行役員の異動に関するお知らせ |
| 03/27 | 2,000 | 2,080 | 1,996 | 2,080 | +2.97% | 3,100 | 122億5744万 | +4.05% |
| 03/26 | 2,010 | 2,077 | 2,010 | 2,020 | +2.49% | 3,300 | 119億386万 | +1.3% |
| 03/25 | 1,988 | 1,988 | 1,962 | 1,971 | -0.86% | 4,300 | 116億1510万 | -1% |
| 03/24 | 1,993 | 1,993 | 1,961 | 1,988 | +0.81% | 700 | 117億1528万 | -0.05% |
| 03/23 | 1,961 | 1,973 | 1,950 | 1,972 | -0.05% | 1,900 | 116億2099万 | -0.65% |
| 03/19 | 1,962 | 1,989 | 1,962 | 1,973 | -0.15% | 2,100 | 116億2688万 | -0.55% |
| 03/18 | 1,990 | 1,990 | 1,965 | 1,976 | -0.2% | 2,200 | 116億4456万 | -0.2% |
| 03/17 | 1,980 | 1,980 | 1,976 | 1,980 | 0% | 400 | 116億6814万 | +0.3% |
| 03/16 | 2,001 | 2,001 | 1,980 | 1,980 | +0.97% | 500 | 116億6814万 | +0.61% |
| 03/12 | 1,955 | 1,995 | 1,955 | 1,961 | -0.96% | 300 | 115億5617万 | -0.1% |
| 03/11 | （IR情報）13:00 (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 |
| 03/11 | 1,988 | 2,001 | 1,954 | 1,980 | -0.4% | 1,400 | 116億6814万 | +1.12% |
| 03/10 | 2,038 | 2,049 | 1,988 | 1,988 | -2.98% | 1,900 | 117億1528万 | +1.84% |
| 03/09 | 1,973 | 2,049 | 1,913 | 2,049 | +0.44% | 2,900 | 120億7475万 | +5.35% |
| 03/06 | 2,018 | 2,040 | 2,017 | 2,040 | +0.29% | 1,700 | 120億2172万 | +5.37% |
| 03/05 | 1,960 | 2,037 | 1,960 | 2,034 | +4.79% | 1,400 | 119億8636万 | +5.5% |
| 03/04 | 1,987 | 1,987 | 1,941 | 1,941 | -4.71% | 1,500 | 114億3831万 | +1.09% |
| 03/03 | 2,070 | 2,070 | 2,020 | 2,037 | -1.59% | 3,600 | 120億404万 | +6.37% |
| 03/02 | 2,048 | 2,075 | 2,023 | 2,070 | +1.07% | 1,900 | 121億9851万 | +8.55% |
| 02/27 | 2,031 | 2,076 | 2,031 | 2,048 | +1.84% | 3,600 | 120億6886万 | +7.96% |
| 02/26 | 2,011 | 2,012 | 1,927 | 2,011 | +0.05% | 4,700 | 118億5082万 | +6.46% |
| 02/25 | 2,001 | 2,011 | 1,999 | 2,010 | +1.01% | 5,100 | 118億4493万 | +6.8% |
| 02/24 | 1,972 | 1,990 | 1,971 | 1,990 | +2.05% | 1,800 | 117億2707万 | +6.08% |
| 02/20 | 1,951 | 1,974 | 1,947 | 1,950 | -1.47% | 3,400 | 114億9135万 | +4.28% |
| 02/19 | 1,950 | 1,979 | 1,902 | 1,979 | +1.33% | 2,800 | 116億6224万 | +6.11% |
| 02/18 | 1,976 | 1,985 | 1,953 | 1,953 | -0.31% | 1,700 | 115億902万 | +5.06% |
| 02/17 | 1,937 | 1,975 | 1,937 | 1,959 | +1.19% | 4,500 | 115億4438万 | +5.72% |
| 02/16 | 1,916 | 1,936 | 1,916 | 1,936 | +0.47% | 1,200 | 114億884万 | +4.82% |
| 02/13 | 1,890 | 1,928 | 1,890 | 1,927 | +1.96% | 2,800 | 113億5581万 | +4.61% |
| 02/12 | 1,948 | 1,948 | 1,855 | 1,890 | -2.98% | 11,100 | 111億3777万 | +2.89% |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 通期業績予想値と実績値の差異及び剰余金の配当(増配)に関するお知らせ |
| 02/10 | 1,860 | 1,948 | 1,860 | 1,948 | +4.79% | 10,200 | 114億7956万 | +6.22% |
| 02/09 | 1,847 | 1,859 | 1,834 | 1,859 | +1.58% | 3,700 | 109億5508万 | +1.7% |
| 02/06 | 1,839 | 1,840 | 1,830 | 1,830 | -0.49% | 2,200 | 107億8419万 | +0.22% |
| 02/05 | 1,841 | 1,841 | 1,839 | 1,839 | -0.11% | 500 | 108億3722万 | +0.71% |
| 02/04 | 1,840 | 1,841 | 1,840 | 1,841 | +0.05% | 900 | 108億4901万 | +0.77% |
| 02/03 | 1,841 | 1,841 | 1,840 | 1,840 | +0.49% | 200 | 108億4312万 | +0.71% |
| 02/02 | 1,832 | 1,836 | 1,831 | 1,831 | +0.72% | 1,100 | 107億9008万 | +0.22% |
| 01/30 | 1,804 | 1,831 | 1,804 | 1,818 | +0.06% | 1,800 | 107億1347万 | -0.6% |
| 01/29 | 1,849 | 1,849 | 1,803 | 1,817 | -0.71% | 4,600 | 107億758万 | -0.71% |
| 01/28 | 1,845 | 1,845 | 1,830 | 1,830 | -0.81% | 800 | 107億8419万 | -0.05% |
| 01/27 | 1,831 | 1,845 | 1,831 | 1,845 | +1.04% | 300 | 108億7258万 | +0.71% |
| 01/26 | 1,831 | 1,840 | 1,826 | 1,826 | -0.27% | 3,800 | 107億6061万 | -0.27% |
| 01/23 | 1,829 | 1,831 | 1,829 | 1,831 | +0.22% | 400 | 107億9008万 | -0.11% |
| 01/22 | 1,830 | 1,844 | 1,824 | 1,827 | -0.33% | 1,800 | 107億6651万 | -0.33% |
| 01/21 | 1,839 | 1,844 | 1,826 | 1,833 | -0.6% | 2,500 | 108億186万 | 0% |
| 01/20 | 1,845 | 1,846 | 1,840 | 1,844 | -0.05% | 800 | 108億6669万 | +0.66% |
| 01/19 | 1,844 | 1,858 | 1,810 | 1,845 | +0.05% | 3,100 | 108億7258万 | +0.76% |
| 01/16 | 1,832 | 1,857 | 1,830 | 1,844 | +0.66% | 4,100 | 108億6669万 | +0.77% |
| 01/15 | 1,827 | 1,852 | 1,827 | 1,832 | +0.44% | 3,500 | 107億9597万 | +0.16% |
| 01/14 | 1,823 | 1,825 | 1,817 | 1,824 | +0.39% | 500 | 107億4883万 | -0.22% |
| 01/13 | 1,810 | 1,817 | 1,805 | 1,817 | +0.72% | 2,300 | 107億758万 | -0.6% |
| 01/09 | 1,805 | 1,805 | 1,803 | 1,804 | -0.06% | 900 | 106億3097万 | -1.31% |
| 01/08 | 1,800 | 1,805 | 1,799 | 1,805 | +0.17% | 2,700 | 106億3686万 | -1.26% |
| 01/07 | 1,807 | 1,816 | 1,800 | 1,802 | -0.28% | 3,900 | 106億1918万 | -1.37% |
| 01/06 | 1,814 | 1,829 | 1,807 | 1,807 | -0.55% | 2,400 | 106億4865万 | -1.09% |
| 01/05 | 1,818 | 1,829 | 1,813 | 1,817 | +0.61% | 4,100 | 107億758万 | -0.49% |
| 2025 |
| 12/30 | 1,833 | 1,833 | 1,785 | 1,806 | -1.04% | 3,900 | 106億4275万 | -0.99% |
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。
