| 2026 |
| 03/06 | 878 | 895 | 870 | 879 | -0.68% | 12,500 | 65億8110万 | +1.03% |
| 03/05 | 876 | 896 | 866 | 885 | +4.61% | 6,700 | 66億2603万 | +2.08% |
| 03/04 | 884 | 889 | 835 | 846 | -6.52% | 40,800 | 63億3403万 | -2.08% |
| 03/03 | 959 | 959 | 905 | 905 | -5.04% | 16,200 | 67億7577万 | +4.87% |
| 03/02 | 943 | 962 | 928 | 953 | +2.69% | 27,100 | 71億3514万 | +10.81% |
| 02/27 | 924 | 938 | 916 | 928 | -0.22% | 11,500 | 69億4797万 | +8.67% |
| 02/26 | 964 | 964 | 927 | 930 | -0.43% | 14,700 | 69億6294万 | +9.41% |
| 02/25 | 959 | 960 | 925 | 934 | -2.61% | 16,400 | 69億9289万 | +10.4% |
| 02/24 | 968 | 968 | 959 | 959 | +0.21% | 8,900 | 71億8007万 | +13.9% |
| 02/20 | 960 | 960 | 934 | 957 | -1.14% | 16,800 | 71億6050万 | +14.47% |
| 02/19 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 02/19 | 924 | 969 | 924 | 968 | +5.91% | 40,200 | 72億4280万 | +16.49% |
| 02/18 | 898 | 915 | 892 | 914 | +1.56% | 10,900 | 68億3876万 | +10.79% |
| 02/17 | 871 | 900 | 871 | 900 | +3.33% | 30,900 | 67億3401万 | +9.62% |
| 02/16 | 917 | 917 | 862 | 871 | +7.27% | 70,200 | 65億1703万 | +6.48% |
| 02/13 | （IR情報）17:00 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 807 | 812 | 786 | 812 | +1.37% | 10,400 | 60億7557万 | -0.49% |
| 02/12 | 809 | 809 | 791 | 801 | -0.12% | 14,800 | 59億9327万 | -1.96% |
| 02/10 | 806 | 808 | 802 | 802 | -0.62% | 5,100 | 60億75万 | -1.96% |
| 02/09 | 818 | 818 | 801 | 807 | +0.12% | 2,800 | 60億3816万 | -1.47% |
| 02/06 | 815 | 815 | 804 | 806 | +0.12% | 4,700 | 60億3068万 | -1.59% |
| 02/05 | 812 | 813 | 800 | 805 | -1.35% | 7,200 | 60億2320万 | -1.95% |
| 02/04 | 817 | 817 | 800 | 816 | -0.24% | 12,800 | 61億550万 | -0.73% |
| 02/03 | 817 | 819 | 810 | 818 | 0% | 4,100 | 61億2047万 | -0.37% |
| 02/02 | 820 | 827 | 804 | 818 | +0.37% | 4,100 | 61億2047万 | -0.37% |
| 01/30 | 817 | 818 | 815 | 815 | 0% | 1,300 | 60億9802万 | -0.61% |
| 01/29 | 818 | 820 | 813 | 815 | -0.37% | 3,500 | 60億9802万 | -0.49% |
| 01/28 | 821 | 821 | 811 | 818 | +0.74% | 500 | 61億2047万 | -0.12% |
| 01/27 | 816 | 818 | 812 | 812 | -0.37% | 1,000 | 60億7557万 | -0.85% |
| 01/26 | 838 | 838 | 813 | 815 | -0.97% | 16,900 | 60億9802万 | -0.49% |
| 01/23 | 821 | 823 | 820 | 823 | +0.73% | 4,400 | 61億5788万 | +0.61% |
| 01/22 | 819 | 823 | 815 | 817 | +0.37% | 2,400 | 61億1299万 | -0.12% |
| 01/21 | 825 | 825 | 807 | 814 | -1.93% | 9,300 | 60億7960万 | -0.37% |
| 01/20 | 843 | 843 | 827 | 830 | +0.24% | 5,600 | 61億9910万 | +1.72% |
| 01/19 | 820 | 828 | 817 | 828 | +1.22% | 4,000 | 61億8416万 | +1.6% |
| 01/16 | 829 | 829 | 817 | 818 | -0.61% | 3,000 | 61億947万 | +0.49% |
| 01/15 | 808 | 827 | 807 | 823 | +0.73% | 8,000 | 61億4682万 | +1.11% |
| 01/14 | 821 | 823 | 799 | 817 | -1.21% | 8,000 | 61億200万 | +0.49% |
| 01/13 | 828 | 828 | 816 | 827 | +0.73% | 5,500 | 61億7669万 | +1.72% |
| 01/09 | 825 | 825 | 820 | 821 | -1.2% | 1,900 | 61億3188万 | +1.11% |
| 01/08 | 830 | 831 | 816 | 831 | 0% | 6,600 | 62億657万 | +2.47% |
| 01/07 | 829 | 834 | 826 | 831 | +0.73% | 5,600 | 62億657万 | +2.59% |
| 01/06 | 825 | 832 | 823 | 825 | +0.49% | 5,800 | 61億6176万 | +1.73% |
| 01/05 | 837 | 837 | 816 | 821 | -0.24% | 9,700 | 61億3188万 | +1.36% |
| 2025 |
| 12/30 | 853 | 853 | 806 | 823 | -3.86% | 6,100 | 61億4682万 | +1.48% |
| 12/29 | 836 | 858 | 817 | 856 | +5.42% | 26,600 | 63億9329万 | +5.55% |
| 12/26 | 839 | 839 | 810 | 812 | +0.37% | 22,300 | 60億6466万 | +0.5% |
| 12/25 | 801 | 819 | 790 | 809 | +1.38% | 12,800 | 60億4225万 | +0.12% |
| 12/24 | 807 | 807 | 798 | 798 | -0.5% | 2,900 | 59億6010万 | -1.12% |
| 12/23 | 802 | 803 | 799 | 802 | +0.25% | 18,700 | 59億8997万 | -0.62% |
| 12/22 | 809 | 809 | 800 | 800 | -1.11% | 9,200 | 59億6684万 | -0.99% |
| 12/19 | 809 | 819 | 801 | 809 | +0.25% | 3,900 | 60億3397万 | 0% |
| 12/18 | 811 | 811 | 799 | 807 | -0.98% | 5,300 | 60億1905万 | -0.37% |
| 12/17 | 803 | 815 | 800 | 815 | +1.49% | 5,900 | 60億7872万 | +0.37% |
| 12/16 | 809 | 811 | 800 | 803 | -0.74% | 2,900 | 59億8922万 | -1.59% |
| 12/15 | 800 | 809 | 799 | 809 | +1.13% | 9,900 | 60億3397万 | -1.34% |
| 12/12 | 794 | 803 | 794 | 800 | +0.76% | 9,000 | 59億6684万 | -2.79% |
| 12/11 | 800 | 803 | 787 | 794 | -1.49% | 12,100 | 59億2209万 | -3.99% |
| 12/10 | 801 | 806 | 800 | 806 | +0.37% | 3,000 | 60億1159万 | -2.89% |
| 12/09 | 803 | 811 | 803 | 803 | -0.12% | 2,800 | 59億8922万 | -3.6% |
| 12/08 | 808 | 821 | 804 | 804 | -0.62% | 6,000 | 59億9668万 | -3.94% |
| 12/05 | 802 | 817 | 802 | 809 | +1% | 4,800 | 60億3397万 | -3.8% |
| 12/04 | 814 | 814 | 801 | 801 | -0.99% | 6,500 | 59億7430万 | -5.21% |
| 12/03 | 801 | 809 | 792 | 809 | +1.13% | 9,400 | 60億3397万 | -4.71% |
| 12/02 | 820 | 820 | 800 | 800 | -1.6% | 9,600 | 59億6684万 | -6.21% |
| 12/01 | 842 | 842 | 811 | 813 | -2.87% | 8,200 | 60億6380万 | -5.24% |
| 11/28 | 824 | 840 | 824 | 837 | +1.82% | 11,200 | 62億4281万 | -2.79% |
| 11/27 | 826 | 832 | 822 | 822 | -0.36% | 4,500 | 61億3093万 | -4.75% |
| 11/26 | 835 | 835 | 811 | 825 | +0.61% | 16,200 | 61億5331万 | -4.73% |
| 11/25 | 810 | 822 | 803 | 820 | +1.99% | 19,500 | 61億1601万 | -5.64% |
| 11/21 | 795 | 808 | 792 | 804 | +0.75% | 8,500 | 59億9668万 | -7.69% |
| 11/20 | （IR情報）17:00 人事異動に関するお知らせ |
| 11/20 | 796 | 807 | 796 | 798 | +1.27% | 13,500 | 59億5014万 | -8.7% |
| 11/19 | 800 | 801 | 751 | 788 | -1.75% | 45,300 | 58億7558万 | -10.25% |
| 11/18 | 811 | 815 | 802 | 802 | -2.2% | 21,400 | 59億7996万 | -8.86% |
| 11/17 | 820 | 828 | 807 | 820 | -0.85% | 33,900 | 61億1418万 | -7.03% |
| 11/14 | 819 | 840 | 819 | 827 | -0.84% | 22,300 | 61億6637万 | -6.55% |
| 11/13 | 849 | 850 | 816 | 834 | -1.77% | 50,500 | 62億1857万 | -6.08% |
| 11/12 | 843 | 868 | 837 | 849 | -7.52% | 97,900 | 63億3041万 | -4.71% |
| 11/11 | （IR情報）17:00 通期連結業績予想の上方修正並びに配当予想の修正(増配)に関するお知らせ |
| 11/11 | （IR情報）17:00 2025年12月期第3四半期決算説明資料 |
| 11/11 | （IR情報）17:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | 903 | 923 | 895 | 918 | +1.55% | 26,000 | 68億4490万 | +2.68% |
| 11/10 | 892 | 904 | 892 | 904 | +1.35% | 6,200 | 67億4051万 | +1.23% |
| 11/07 | 873 | 894 | 873 | 892 | +0.45% | 4,900 | 66億5103万 | -0.11% |
| 11/06 | 885 | 894 | 881 | 888 | +0.45% | 3,200 | 66億2121万 | -0.67% |
| 11/05 | 889 | 889 | 875 | 884 | +0.23% | 8,100 | 65億9138万 | -1.23% |
| 11/04 | 895 | 896 | 882 | 882 | -1.45% | 4,600 | 65億7647万 | -1.67% |
| 10/31 | 893 | 910 | 875 | 895 | -0.22% | 7,700 | 66億7340万 | -0.56% |
| 10/30 | 900 | 901 | 892 | 897 | -0.99% | 5,400 | 66億8831万 | -0.55% |
| 10/29 | 905 | 908 | 878 | 906 | +0.11% | 11,200 | 67億5542万 | +0.11% |
| 10/28 | 917 | 924 | 902 | 905 | -2.16% | 12,300 | 67億4796万 | -0.22% |
| 10/27 | 938 | 938 | 913 | 925 | +1.87% | 15,300 | 68億9709万 | +1.87% |
| 10/24 | 902 | 909 | 902 | 908 | +1% | 4,100 | 67億7033万 | -0.11% |
| 10/23 | 899 | 903 | 890 | 899 | +0.78% | 5,100 | 67億323万 | -1.1% |
| 10/22 | 887 | 898 | 887 | 892 | -0.11% | 7,200 | 66億5103万 | -2.09% |
| 10/21 | 910 | 910 | 887 | 893 | -0.89% | 12,900 | 66億5849万 | -1.98% |
| 10/20 | 896 | 901 | 888 | 901 | +3.68% | 12,300 | 67億1814万 | -1.21% |
| 10/17 | 876 | 883 | 869 | 869 | -1.81% | 5,800 | 64億7954万 | -4.82% |
| 10/16 | 871 | 895 | 868 | 885 | +1.14% | 12,300 | 65億9884万 | -3.28% |
| 10/15 | 852 | 882 | 852 | 875 | +2.82% | 8,300 | 65億2428万 | -4.58% |
| 10/14 | 830 | 858 | 824 | 851 | +0.12% | 36,700 | 63億4532万 | -7.3% |
| 10/10 | 881 | 888 | 837 | 850 | -4.49% | 45,300 | 63億3787万 | -7.81% |
| 10/09 | 907 | 907 | 890 | 890 | -1.87% | 7,700 | 66億3612万 | -3.58% |
| 10/08 | 916 | 916 | 906 | 907 | -0.87% | 2,400 | 67億6288万 | -2.05% |
| 10/07 | 921 | 937 | 915 | 915 | -0.22% | 8,000 | 68億2253万 | -1.4% |
| 10/01 | （IR情報）11:00 連結子会社の決算期変更に関するお知らせ |
| 10/01 | （IR情報）11:00 連結子会社の役員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。
