| 2026 |
| 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% |
| 12/29 | 1,826 | 1,844 | 1,825 | 1,825 | -1.46% | 3,900 | 107億5472万 | +0.16% |
| 12/26 | 1,851 | 1,864 | 1,851 | 1,852 | +0.05% | 3,800 | 109億1383万 | +1.81% |
| 12/25 | 1,857 | 1,860 | 1,851 | 1,851 | -0.05% | 900 | 109億794万 | +1.87% |
| 12/24 | 1,859 | 1,885 | 1,850 | 1,852 | -0.38% | 5,300 | 109億1383万 | +2.15% |
| 12/23 | 1,850 | 1,860 | 1,850 | 1,859 | +0.27% | 2,600 | 109億5508万 | +2.76% |
| 12/22 | 1,848 | 1,854 | 1,844 | 1,854 | 0% | 1,900 | 109億2562万 | +2.66% |
| 12/19 | 1,840 | 1,859 | 1,840 | 1,854 | +0.76% | 2,300 | 109億2562万 | +2.89% |
| 12/18 | 1,830 | 1,840 | 1,822 | 1,840 | +0.66% | 1,800 | 108億4312万 | +2.22% |
| 12/17 | 1,868 | 1,868 | 1,821 | 1,828 | -2.71% | 5,300 | 107億7240万 | +1.78% |
| 12/16 | 1,824 | 1,879 | 1,820 | 1,879 | +3.13% | 5,600 | 110億7294万 | +4.8% |
| 12/15 | 1,815 | 1,822 | 1,815 | 1,822 | 0% | 1,000 | 107億3704万 | +1.9% |
| 12/12 | 1,824 | 1,824 | 1,815 | 1,822 | +0.16% | 2,100 | 107億3704万 | +2.07% |
| 12/11 | 1,824 | 1,824 | 1,816 | 1,819 | -0.27% | 2,600 | 107億1936万 | +2.08% |
| 12/10 | 1,822 | 1,824 | 1,815 | 1,824 | +0.77% | 3,400 | 107億4883万 | +2.53% |
| 12/09 | 1,819 | 1,824 | 1,808 | 1,810 | -0.11% | 2,100 | 106億6633万 | +1.91% |
| 12/08 | 1,820 | 1,820 | 1,803 | 1,812 | -0.55% | 4,600 | 106億7811万 | +2.2% |
| 12/05 | 1,824 | 1,824 | 1,804 | 1,822 | +0.22% | 1,800 | 107億3704万 | +2.94% |
| 12/04 | 1,820 | 1,820 | 1,803 | 1,818 | +0.11% | 900 | 107億1347万 | +2.94% |
| 12/03 | 1,817 | 1,817 | 1,801 | 1,816 | +0.67% | 3,100 | 107億168万 | +3.01% |
| 12/02 | 1,788 | 1,805 | 1,788 | 1,804 | +0.89% | 2,300 | 106億3097万 | +2.44% |
| 12/01 | 1,798 | 1,799 | 1,781 | 1,788 | -0.33% | 3,000 | 105億3668万 | +1.65% |
| 11/28 | 1,785 | 1,794 | 1,780 | 1,794 | +0.56% | 1,700 | 105億7204万 | +2.11% |
| 11/27 | 1,775 | 1,784 | 1,770 | 1,784 | +1.25% | 1,600 | 105億1311万 | +1.65% |
| 11/26 | 1,760 | 1,777 | 1,760 | 1,762 | 0% | 4,300 | 103億8346万 | +0.51% |
| 11/25 | 1,760 | 1,786 | 1,760 | 1,762 | +0.17% | 900 | 103億8346万 | +0.57% |
| 11/21 | 1,757 | 1,785 | 1,757 | 1,759 | -1.07% | 1,500 | 103億6578万 | +0.46% |
| 11/20 | 1,773 | 1,779 | 1,753 | 1,778 | +0.68% | 800 | 104億7775万 | +1.6% |
| 11/19 | 1,760 | 1,766 | 1,743 | 1,766 | +0.34% | 3,000 | 104億703万 | +1.03% |
| 11/18 | 1,761 | 1,769 | 1,745 | 1,760 | -0.06% | 3,300 | 103億7168万 | +0.8% |
| 11/17 | 1,777 | 1,780 | 1,761 | 1,761 | -0.9% | 500 | 103億7757万 | +0.92% |
| 11/14 | 1,782 | 1,784 | 1,743 | 1,777 | -0.39% | 1,300 | 104億7186万 | +1.83% |
| 11/13 | 1,730 | 1,789 | 1,730 | 1,784 | +1.59% | 6,000 | 105億1311万 | +2.29% |
| 11/12 | 1,755 | 1,756 | 1,743 | 1,756 | +0.06% | 300 | 103億4810万 | +0.8% |
| 11/11 | 1,741 | 1,755 | 1,741 | 1,755 | +0.75% | 1,200 | 103億4221万 | +0.8% |
| 11/10 | 1,750 | 1,750 | 1,742 | 1,742 | +0.06% | 200 | 102億6560万 | +0.06% |
| 11/07 | 1,746 | 1,749 | 1,740 | 1,741 | -0.29% | 800 | 102億5971万 | 0% |
| 11/06 | 1,766 | 1,766 | 1,746 | 1,746 | -0.17% | 400 | 102億8917万 | +0.34% |
| 11/05 | 1,742 | 1,749 | 1,741 | 1,749 | 0% | 500 | 103億685万 | +0.52% |
| 11/04 | 1,755 | 1,763 | 1,740 | 1,749 | +0.52% | 4,000 | 103億685万 | +0.58% |
| 10/31 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,737 | 1,754 | 1,727 | 1,740 | +0.58% | 2,700 | 102億5382万 | +0.17% |
| 10/30 | 1,728 | 1,741 | 1,728 | 1,730 | -0.4% | 1,200 | 101億9489万 | -0.35% |
| 10/29 | 1,740 | 1,740 | 1,737 | 1,737 | -0.17% | 200 | 102億3614万 | +0.12% |
| 10/28 | 1,757 | 1,757 | 1,740 | 1,740 | -0.91% | 1,600 | 102億5382万 | +0.35% |
| 10/27 | 1,758 | 1,765 | 1,755 | 1,756 | +0.06% | 1,600 | 103億4810万 | +1.33% |
| 10/24 | 1,755 | 1,755 | 1,748 | 1,755 | +0.34% | 500 | 103億4221万 | +1.39% |
| 10/23 | 1,752 | 1,752 | 1,739 | 1,749 | +0.23% | 900 | 103億685万 | +1.1% |
| 10/22 | 1,735 | 1,750 | 1,733 | 1,745 | +0.52% | 1,200 | 102億8328万 | +0.98% |
| 10/21 | 1,744 | 1,744 | 1,736 | 1,736 | +0.17% | 900 | 102億3024万 | +0.58% |
| 10/20 | 1,728 | 1,733 | 1,728 | 1,733 | +0.29% | 600 | 102億1256万 | +0.46% |
| 10/17 | 1,727 | 1,741 | 1,727 | 1,728 | +0.06% | 600 | 101億8310万 | +0.23% |
| 10/16 | 1,730 | 1,741 | 1,726 | 1,727 | -0.12% | 1,400 | 101億7721万 | +0.23% |
| 10/15 | 1,743 | 1,743 | 1,725 | 1,729 | +0.12% | 1,100 | 101億8899万 | +0.41% |
| 10/14 | 1,740 | 1,740 | 1,725 | 1,727 | -1.03% | 1,700 | 101億7721万 | +0.35% |
| 10/09 | 1,754 | 1,754 | 1,745 | 1,745 | -0.51% | 200 | 102億8328万 | +1.45% |
| 10/08 | 1,736 | 1,754 | 1,736 | 1,754 | +0.98% | 1,800 | 103億3632万 | +2.04% |
| 10/07 | 1,740 | 1,740 | 1,737 | 1,737 | -0.17% | 4,900 | 102億3614万 | +1.16% |
| 10/06 | 1,740 | 1,744 | 1,734 | 1,740 | 0% | 1,100 | 102億5382万 | +1.4% |
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。
