| 2026 |
| 03/06 | 946 | 950 | 943 | 950 | 0% | 900 | 11億7800万 | -0.73% |
| 03/05 | 938 | 959 | 938 | 950 | +1.6% | 3,300 | 11億7800万 | -0.84% |
| 03/04 | 931 | 938 | 931 | 935 | 0% | 3,200 | 11億5940万 | -2.71% |
| 03/03 | 989 | 990 | 935 | 935 | -6.31% | 10,000 | 11億5940万 | -3.01% |
| 03/02 | 980 | 1,017 | 978 | 998 | +0.4% | 4,700 | 12億3752万 | +3.21% |
| 02/27 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/27 | 989 | 994 | 969 | 994 | +0.51% | 5,700 | 12億3256万 | +2.79% |
| 02/26 | 963 | 991 | 962 | 989 | +2.28% | 5,000 | 12億2636万 | +2.17% |
| 02/25 | 964 | 1,008 | 952 | 967 | +2.76% | 15,800 | 11億9908万 | -0.21% |
| 02/24 | 913 | 948 | 911 | 941 | +3.41% | 11,600 | 11億6684万 | -2.99% |
| 02/20 | 904 | 910 | 900 | 910 | +0.55% | 8,000 | 11億2840万 | -6.38% |
| 02/19 | 947 | 957 | 898 | 905 | -3.31% | 30,100 | 11億2220万 | -7.27% |
| 02/18 | 929 | 936 | 891 | 936 | +0.54% | 24,400 | 11億6064万 | -4.39% |
| 02/17 | 902 | 931 | 884 | 931 | +4.26% | 11,100 | 11億5444万 | -5.19% |
| 02/16 | （IR情報）18:30 令和7年12月期決算短信[日本基準](連結) |
| 02/16 | （IR情報）18:30 令和7年12月期通期連結業績予想値と実績値の差異及び特別利益、特別損失、法人税等調整額(損)の計上に関するお知らせ |
| 02/16 | （IR情報）18:30 配当予想の修正に関するお知らせ |
| 02/16 | 917 | 921 | 880 | 893 | -2.83% | 14,400 | 11億732万 | -9.34% |
| 02/13 | 933 | 933 | 918 | 919 | -1.5% | 800 | 11億3956万 | -7.27% |
| 02/12 | 951 | 953 | 925 | 933 | -1.89% | 9,400 | 11億5692万 | -6.51% |
| 02/10 | 963 | 963 | 951 | 951 | -1.25% | 2,500 | 11億7924万 | -4.8% |
| 02/09 | 960 | 963 | 951 | 963 | +0.31% | 3,100 | 11億9412万 | -3.6% |
| 02/06 | 983 | 983 | 940 | 960 | -2.34% | 7,800 | 11億9040万 | -4% |
| 02/05 | 989 | 989 | 983 | 983 | -0.71% | 700 | 12億1892万 | -1.6% |
| 02/04 | 996 | 997 | 990 | 990 | +0.3% | 1,400 | 12億2760万 | -0.9% |
| 02/03 | 999 | 1,000 | 987 | 987 | -1.2% | 400 | 12億2388万 | -1% |
| 02/02 | 1,031 | 1,031 | 976 | 999 | -0.2% | 5,500 | 12億3876万 | +0.4% |
| 01/30 | 1,001 | 1,001 | 1,001 | 1,001 | +0.2% | 100 | 12億4124万 | +0.81% |
| 01/29 | 999 | 999 | 999 | 999 | +0.71% | 100 | 12億3876万 | +0.81% |
| 01/28 | 991 | 999 | 991 | 992 | -1.78% | 800 | 12億3008万 | +0.3% |
| 01/27 | 998 | 1,010 | 998 | 1,010 | 0% | 2,000 | 12億5240万 | +2.33% |
| 01/26 | 995 | 1,065 | 995 | 1,010 | +0.4% | 3,300 | 12億5240万 | +2.43% |
| 01/23 | 997 | 1,007 | 990 | 1,006 | +0.9% | 2,400 | 12億4744万 | +2.24% |
| 01/22 | 1,008 | 1,012 | 997 | 997 | -2.16% | 2,400 | 12億3628万 | +1.53% |
| 01/21 | 1,049 | 1,140 | 987 | 1,019 | 0% | 31,200 | 12億6356万 | +3.98% |
| 01/20 | 995 | 1,059 | 979 | 1,019 | +2.21% | 6,500 | 12億6356万 | +4.3% |
| 01/19 | 984 | 997 | 980 | 997 | -0.2% | 2,800 | 12億3628万 | +2.15% |
| 01/16 | 990 | 1,001 | 984 | 999 | +0.81% | 3,700 | 12億3876万 | +2.57% |
| 01/15 | 1,000 | 1,012 | 990 | 991 | -0.8% | 2,000 | 12億2884万 | +1.95% |
| 01/14 | 1,004 | 1,005 | 985 | 999 | -0.6% | 5,800 | 12億3876万 | +2.88% |
| 01/13 | 1,026 | 1,026 | 1,005 | 1,005 | -0.99% | 3,100 | 12億4620万 | +3.61% |
| 01/09 | 1,019 | 1,044 | 957 | 1,015 | -0.49% | 18,500 | 12億5860万 | +4.86% |
| 01/08 | 1,103 | 1,190 | 1,020 | 1,020 | -7.52% | 71,500 | 12億6480万 | +5.48% |
| 01/07 | 955 | 1,103 | 955 | 1,103 | +15.74% | 55,900 | 13億6772万 | +14.3% |
| 01/06 | 970 | 970 | 952 | 953 | -1.75% | 1,800 | 11億8172万 | -0.63% |
| 01/05 | 961 | 970 | 950 | 970 | +0.41% | 1,700 | 12億280万 | +1.04% |
| 2025 |
| 12/30 | 970 | 980 | 966 | 966 | +1.15% | 1,300 | 11億9784万 | +0.84% |
| 12/29 | 960 | 969 | 955 | 955 | -0.62% | 700 | 11億8420万 | -0.21% |
| 12/26 | 959 | 961 | 942 | 961 | +0.52% | 3,400 | 11億9164万 | +0.52% |
| 12/25 | 942 | 956 | 941 | 956 | +1.27% | 1,700 | 11億8544万 | +0.1% |
| 12/24 | 950 | 950 | 944 | 944 | -0.63% | 600 | 11億7056万 | -1.05% |
| 12/23 | 940 | 950 | 940 | 950 | +1.06% | 1,200 | 11億7800万 | -0.31% |
| 12/22 | 942 | 944 | 940 | 940 | -0.63% | 2,600 | 11億6560万 | -1.16% |
| 12/19 | 955 | 961 | 946 | 946 | -0.94% | 1,500 | 11億7304万 | -0.42% |
| 12/18 | 975 | 980 | 955 | 955 | -1.55% | 3,700 | 11億8420万 | +0.42% |
| 12/17 | 970 | 970 | 955 | 970 | +1.57% | 500 | 12億280万 | +2.11% |
| 12/16 | 955 | 955 | 955 | 955 | 0% | 100 | 11億8420万 | +0.63% |
| 12/15 | 960 | 960 | 955 | 955 | 0% | 700 | 11億8420万 | +0.53% |
| 12/11 | 955 | 955 | 955 | 955 | 0% | 100 | 11億8420万 | +0.53% |
| 12/10 | 986 | 986 | 955 | 955 | -2.05% | 1,200 | 11億8420万 | +0.53% |
| 12/09 | 957 | 975 | 956 | 975 | +2.09% | 3,600 | 12億900万 | +2.63% |
| 12/08 | 960 | 960 | 946 | 955 | -0.52% | 1,100 | 11億8420万 | +0.63% |
| 12/05 | 961 | 970 | 960 | 960 | -0.41% | 800 | 11億9040万 | +1.16% |
| 12/04 | 964 | 964 | 964 | 964 | -0.21% | 500 | 11億9536万 | +1.69% |
| 12/03 | 966 | 966 | 966 | 966 | 0% | 100 | 11億9784万 | +1.9% |
| 12/02 | 978 | 978 | 966 | 966 | -1.93% | 1,900 | 11億9784万 | +2.11% |
| 12/01 | 975 | 985 | 974 | 985 | +1.03% | 2,600 | 12億2140万 | +4.45% |
| 11/28 | 940 | 975 | 940 | 975 | +2.09% | 3,300 | 12億900万 | +3.83% |
| 11/27 | （IR情報）16:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 11/27 | 956 | 956 | 950 | 955 | -0.1% | 500 | 11億8420万 | +2.03% |
| 11/26 | 956 | 956 | 956 | 956 | +1.59% | 100 | 11億8544万 | +2.58% |
| 11/25 | 911 | 941 | 911 | 941 | +2.28% | 400 | 11億6684万 | +1.29% |
| 11/21 | 925 | 925 | 920 | 920 | -0.86% | 200 | 11億4080万 | -0.65% |
| 11/20 | 933 | 933 | 928 | 928 | -1.9% | 1,000 | 11億5072万 | +0.54% |
| 11/19 | 910 | 946 | 886 | 946 | +2.27% | 1,800 | 11億7304万 | +2.71% |
| 11/18 | 925 | 925 | 925 | 925 | +1.09% | 500 | 11億4700万 | +0.98% |
| 11/17 | 902 | 942 | 902 | 915 | +0.33% | 1,000 | 11億3460万 | +0.22% |
| 11/14 | （IR情報）14:00 令和7年12月期第3四半期決算短信[日本基準](連結) |
| 11/14 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/14 | 941 | 952 | 912 | 912 | -1.51% | 1,500 | 11億3088万 | +0.22% |
| 11/13 | 941 | 941 | 926 | 926 | -2.73% | 400 | 11億4824万 | +1.98% |
| 11/12 | 936 | 981 | 936 | 952 | +2.81% | 1,100 | 11億8048万 | +5.31% |
| 11/11 | 960 | 965 | 926 | 926 | -4.14% | 1,700 | 11億4824万 | +2.89% |
| 11/10 | 957 | 970 | 942 | 966 | -0.62% | 1,200 | 11億9784万 | +7.57% |
| 11/07 | 960 | 988 | 960 | 972 | +1.89% | 2,700 | 12億528万 | +8.97% |
| 11/06 | 969 | 986 | 954 | 954 | +0.21% | 4,600 | 11億8296万 | +7.31% |
| 11/05 | 949 | 952 | 949 | 952 | -1.14% | 600 | 11億8048万 | +7.57% |
| 11/04 | 934 | 969 | 934 | 963 | +2.12% | 4,900 | 11億9412万 | +9.31% |
| 10/31 | 966 | 969 | 943 | 943 | -0.84% | 3,100 | 11億6932万 | +7.53% |
| 10/30 | 943 | 951 | 939 | 951 | 0% | 2,200 | 11億7924万 | +8.93% |
| 10/29 | 960 | 966 | 951 | 951 | -0.73% | 4,400 | 11億7924万 | +9.44% |
| 10/28 | 915 | 964 | 909 | 958 | +5.39% | 5,700 | 11億8792万 | +10.75% |
| 10/27 | 900 | 909 | 892 | 909 | +2.6% | 2,400 | 11億2716万 | +5.7% |
| 10/24 | 885 | 900 | 885 | 886 | -1.23% | 1,100 | 10億9864万 | +3.38% |
| 10/23 | 874 | 897 | 874 | 897 | +1.36% | 800 | 11億1228万 | +4.79% |
| 10/22 | 880 | 900 | 880 | 885 | +2.31% | 1,700 | 10億9740万 | +3.75% |
| 10/21 | 879 | 880 | 863 | 865 | -0.57% | 1,200 | 10億7260万 | +1.53% |
| 10/20 | 870 | 870 | 869 | 870 | 0% | 2,200 | 10億7880万 | +2.23% |
| 10/17 | 860 | 870 | 860 | 870 | +0.81% | 1,100 | 10億7880万 | +2.35% |
| 10/16 | 857 | 865 | 850 | 863 | +0.7% | 2,500 | 10億7012万 | +1.65% |
| 10/15 | 838 | 857 | 838 | 857 | +2.02% | 500 | 10億6268万 | +0.94% |
| 10/14 | 846 | 846 | 840 | 840 | -0.71% | 500 | 10億4160万 | -1.06% |
| 10/10 | 855 | 855 | 846 | 846 | +0.24% | 2,400 | 10億4904万 | -0.35% |
| 10/09 | 846 | 846 | 842 | 844 | +0.12% | 900 | 10億4656万 | -0.59% |
| 10/08 | 841 | 843 | 841 | 843 | -0.47% | 1,300 | 10億4532万 | -0.71% |
| 10/07 | 853 | 853 | 847 | 847 | +0.12% | 600 | 10億5028万 | -0.35% |
| 10/06 | 860 | 870 | 844 | 846 | -1.63% | 1,500 | 10億4904万 | -0.47% |
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。
