| 2026 |
| 03/06 | 3,855 | 3,855 | 3,855 | 3,855 | -0.9% | 100 | 138億9573万 | +0.78% |
| 03/05 | 3,845 | 3,900 | 3,845 | 3,890 | +1.83% | 1,000 | 140億2189万 | +1.75% |
| 03/04 | 3,850 | 3,850 | 3,800 | 3,820 | -1.29% | 7,500 | 137億6957万 | -0.03% |
| 03/03 | 3,950 | 3,950 | 3,870 | 3,870 | -2.03% | 2,900 | 139億4980万 | +1.31% |
| 03/02 | 3,900 | 3,970 | 3,900 | 3,950 | +1.28% | 3,500 | 142億3817万 | +3.43% |
| 02/27 | 3,845 | 3,970 | 3,845 | 3,900 | +1.17% | 10,200 | 140億5794万 | +2.23% |
| 02/26 | 3,865 | 3,870 | 3,855 | 3,855 | +0.26% | 1,900 | 138億9573万 | +1.1% |
| 02/25 | 3,850 | 3,910 | 3,840 | 3,845 | -0.13% | 7,500 | 138億5968万 | +0.84% |
| 02/24 | 3,815 | 3,850 | 3,810 | 3,850 | +0.79% | 2,500 | 138億7771万 | +0.94% |
| 02/20 | 3,810 | 3,820 | 3,810 | 3,820 | -0.13% | 3,700 | 137億6957万 | +0.16% |
| 02/19 | 3,815 | 3,825 | 3,815 | 3,825 | +0.39% | 1,200 | 137億8759万 | +0.24% |
| 02/18 | 3,810 | 3,815 | 3,795 | 3,810 | +0.13% | 5,300 | 137億3352万 | -0.21% |
| 02/17 | 3,795 | 3,820 | 3,795 | 3,805 | -0.13% | 2,100 | 137億1550万 | -0.42% |
| 02/16 | 3,860 | 3,860 | 3,800 | 3,810 | -1.3% | 5,700 | 137億3352万 | -0.37% |
| 02/13 | （IR情報）15:10 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,785 | 3,880 | 3,775 | 3,860 | +0.13% | 8,300 | 139億1375万 | +0.92% |
| 02/12 | 3,815 | 3,855 | 3,805 | 3,855 | +0.52% | 3,800 | 138億9573万 | +0.78% |
| 02/10 | 3,800 | 3,850 | 3,765 | 3,835 | +1.72% | 4,800 | 138億2364万 | +0.26% |
| 02/09 | 3,740 | 3,805 | 3,740 | 3,770 | +0.27% | 5,800 | 135億8934万 | -1.44% |
| 02/06 | 3,750 | 3,775 | 3,750 | 3,760 | -0.27% | 1,300 | 135億5329万 | -1.8% |
| 02/05 | 3,750 | 3,790 | 3,750 | 3,770 | +0.13% | 4,200 | 135億8934万 | -1.64% |
| 02/04 | 3,760 | 3,770 | 3,755 | 3,765 | -0.26% | 1,300 | 135億7131万 | -2.06% |
| 02/03 | 3,765 | 3,775 | 3,765 | 3,775 | +0.27% | 4,000 | 136億736万 | -2.02% |
| 02/02 | 3,800 | 3,800 | 3,765 | 3,765 | -0.53% | 3,200 | 135億7131万 | -2.54% |
| 01/30 | 3,785 | 3,810 | 3,780 | 3,785 | 0% | 2,400 | 136億4341万 | -2.3% |
| 01/29 | 3,800 | 3,805 | 3,780 | 3,785 | -0.53% | 2,100 | 136億4341万 | -2.6% |
| 01/28 | 3,820 | 3,820 | 3,805 | 3,805 | -0.52% | 1,600 | 137億1550万 | -2.36% |
| 01/27 | 3,840 | 3,840 | 3,815 | 3,825 | +0.26% | 2,900 | 137億8759万 | -2.07% |
| 01/26 | 3,845 | 3,845 | 3,815 | 3,815 | -0.78% | 800 | 137億5154万 | -2.53% |
| 01/23 | 3,840 | 3,850 | 3,815 | 3,845 | +0.13% | 3,600 | 138億5968万 | -1.96% |
| 01/22 | 3,850 | 3,850 | 3,830 | 3,840 | -0.26% | 900 | 138億4166万 | -2.29% |
| 01/21 | 3,850 | 3,850 | 3,835 | 3,850 | -0.26% | 700 | 138億7771万 | -2.18% |
| 01/20 | 3,850 | 3,865 | 3,845 | 3,860 | -0.39% | 1,000 | 139億1375万 | -2.08% |
| 01/19 | 3,805 | 3,895 | 3,800 | 3,875 | +0.91% | 8,500 | 139億6782万 | -1.87% |
| 01/16 | 3,870 | 3,870 | 3,835 | 3,840 | -0.78% | 2,700 | 138億4166万 | -2.93% |
| 01/15 | 3,885 | 3,885 | 3,850 | 3,870 | -0.39% | 2,400 | 139億4980万 | -2.4% |
| 01/14 | 3,875 | 3,890 | 3,870 | 3,885 | +0.39% | 2,400 | 140億387万 | -2.17% |
| 01/13 | 3,900 | 3,900 | 3,850 | 3,870 | -0.13% | 3,800 | 139億4980万 | -2.71% |
| 01/09 | 3,860 | 3,875 | 3,860 | 3,875 | +0.91% | 1,900 | 139億6782万 | -2.76% |
| 01/08 | 3,870 | 3,870 | 3,830 | 3,840 | -0.65% | 2,900 | 138億4166万 | -3.81% |
| 01/07 | 3,850 | 3,865 | 3,830 | 3,865 | +0.13% | 2,600 | 139億3177万 | -3.35% |
| 01/06 | 3,855 | 3,860 | 3,835 | 3,860 | +0.52% | 1,900 | 139億1375万 | -3.64% |
| 01/05 | 3,870 | 3,870 | 3,835 | 3,840 | -0.65% | 2,400 | 138億4166万 | -4.33% |
| 2025 |
| 12/30 | 3,870 | 3,870 | 3,835 | 3,865 | +0.13% | 2,900 | 139億3177万 | -3.9% |
| 12/29 | 3,915 | 3,915 | 3,850 | 3,860 | -4.69% | 11,000 | 139億1375万 | -4.1% |
| 12/26 | 3,970 | 4,080 | 3,930 | 4,050 | +1.76% | 12,600 | 145億9863万 | +0.57% |
| 12/25 | 4,015 | 4,015 | 3,980 | 3,980 | -1.24% | 8,400 | 143億4630万 | -1% |
| 12/24 | 4,030 | 4,050 | 4,010 | 4,030 | -0.37% | 3,900 | 145億2653万 | +0.3% |
| 12/23 | 4,060 | 4,075 | 4,040 | 4,045 | -0.86% | 5,000 | 145億8060万 | +0.8% |
| 12/22 | 4,090 | 4,135 | 4,070 | 4,080 | +0.49% | 6,000 | 147億676万 | +1.82% |
| 12/19 | 4,025 | 4,095 | 4,025 | 4,060 | +0.87% | 3,100 | 146億3467万 | +1.47% |
| 12/18 | 4,045 | 4,045 | 4,010 | 4,025 | -0.12% | 1,200 | 145億851万 | +0.85% |
| 12/17 | 4,010 | 4,065 | 4,000 | 4,030 | +0.25% | 3,400 | 145億2653万 | +1.23% |
| 12/16 | （IR情報）15:30 当社取締役会の実効性評価結果の概要に関するお知らせ |
| 12/16 | 4,085 | 4,090 | 4,015 | 4,020 | -0.5% | 2,900 | 144億9049万 | +1.16% |
| 12/15 | 4,020 | 4,050 | 3,975 | 4,040 | +1.13% | 5,400 | 145億6258万 | +1.81% |
| 12/12 | 4,000 | 4,100 | 3,970 | 3,995 | -0.13% | 5,900 | 144億37万 | +0.88% |
| 12/11 | 4,085 | 4,085 | 4,000 | 4,000 | -0.74% | 1,600 | 144億1840万 | +1.04% |
| 12/10 | 4,070 | 4,070 | 4,025 | 4,030 | -0.25% | 2,500 | 145億2653万 | +1.84% |
| 12/09 | 4,100 | 4,100 | 4,040 | 4,040 | -0.49% | 2,700 | 145億6258万 | +2.12% |
| 12/08 | 4,080 | 4,095 | 4,035 | 4,060 | +0.74% | 2,700 | 146億3467万 | +2.63% |
| 12/05 | 4,075 | 4,075 | 4,030 | 4,030 | -0.62% | 1,600 | 145億2653万 | +1.9% |
| 12/04 | 4,065 | 4,070 | 4,055 | 4,055 | +0.12% | 1,200 | 146億1665万 | +2.42% |
| 12/03 | 4,040 | 4,070 | 4,040 | 4,050 | +0.25% | 1,200 | 145億9863万 | +2.22% |
| 12/02 | 4,025 | 4,080 | 4,025 | 4,040 | +0.5% | 1,400 | 145億6258万 | +1.87% |
| 12/01 | 4,090 | 4,095 | 4,010 | 4,020 | -0.62% | 4,000 | 144億9049万 | +1.26% |
| 11/28 | 4,095 | 4,095 | 4,030 | 4,045 | -0.12% | 3,100 | 145億8060万 | +1.76% |
| 11/27 | 4,065 | 4,085 | 4,050 | 4,050 | +0.25% | 5,100 | 145億9863万 | +1.81% |
| 11/26 | 3,980 | 4,040 | 3,980 | 4,040 | +2.28% | 3,300 | 145億6258万 | +1.46% |
| 11/25 | 3,970 | 3,980 | 3,950 | 3,950 | +1.02% | 3,900 | 142億3817万 | -0.88% |
| 11/21 | 3,865 | 3,910 | 3,860 | 3,910 | +0.77% | 1,300 | 140億9398万 | -2.05% |
| 11/20 | 3,980 | 3,980 | 3,880 | 3,880 | -1.4% | 3,800 | 139億8584万 | -3.02% |
| 11/19 | 3,960 | 3,960 | 3,865 | 3,935 | +0.9% | 4,000 | 141億8410万 | -1.89% |
| 11/18 | 3,890 | 3,900 | 3,800 | 3,900 | 0% | 1,700 | 140億5794万 | -2.96% |
| 11/17 | 3,880 | 3,900 | 3,870 | 3,900 | -0.26% | 1,700 | 140億5794万 | -3.23% |
| 11/14 | 3,810 | 3,910 | 3,810 | 3,910 | +2.49% | 5,800 | 140億9398万 | -3.24% |
| 11/13 | 3,795 | 3,850 | 3,795 | 3,815 | +0.66% | 3,600 | 137億5154万 | -5.85% |
| 11/12 | 3,820 | 3,940 | 3,790 | 3,790 | -1.17% | 8,000 | 136億6143万 | -6.83% |
| 11/11 | 3,910 | 3,910 | 3,820 | 3,835 | -0.9% | 2,600 | 138億2364万 | -6.1% |
| 11/10 | 3,840 | 3,890 | 3,805 | 3,870 | +0.52% | 4,800 | 139億4980万 | -5.54% |
| 11/07 | （IR情報）12:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 3,930 | 4,035 | 3,850 | 3,850 | -2.78% | 10,200 | 138億7771万 | -6.33% |
| 11/06 | 3,965 | 3,995 | 3,960 | 3,960 | -0.25% | 2,800 | 142億7421万 | -3.95% |
| 11/05 | 3,990 | 3,995 | 3,970 | 3,970 | -0.63% | 2,500 | 143億1026万 | -3.87% |
| 11/04 | 4,010 | 4,010 | 3,995 | 3,995 | -0.87% | 2,600 | 144億37万 | -3.39% |
| 10/31 | 4,020 | 4,030 | 4,020 | 4,030 | -0.49% | 900 | 145億2653万 | -2.61% |
| 10/30 | 4,090 | 4,090 | 4,000 | 4,050 | -1.7% | 3,100 | 145億9863万 | -2.13% |
| 10/29 | 4,130 | 4,140 | 4,120 | 4,120 | -0.36% | 2,000 | 148億5095万 | -0.43% |
| 10/28 | 4,155 | 4,160 | 4,135 | 4,135 | -0.6% | 2,000 | 149億502万 | +0.05% |
| 10/27 | 4,175 | 4,175 | 4,140 | 4,160 | +0.48% | 1,000 | 149億9513万 | +0.82% |
| 10/24 | 4,175 | 4,175 | 4,135 | 4,140 | 0% | 2,900 | 149億2304万 | +0.53% |
| 10/23 | 4,135 | 4,140 | 4,125 | 4,140 | +0.36% | 2,200 | 149億2304万 | +0.68% |
| 10/22 | 4,130 | 4,130 | 4,125 | 4,125 | -0.12% | 2,000 | 148億6897万 | +0.49% |
| 10/21 | 4,135 | 4,135 | 4,120 | 4,130 | -0.12% | 700 | 148億8699万 | +0.78% |
| 10/20 | 4,120 | 4,135 | 4,120 | 4,135 | +0.36% | 900 | 149億502万 | +1.1% |
| 10/17 | 4,125 | 4,130 | 4,120 | 4,120 | -0.24% | 900 | 148億5095万 | +0.93% |
| 10/16 | 4,135 | 4,140 | 4,125 | 4,130 | +0.24% | 1,500 | 148億8699万 | +1.35% |
| 10/15 | 4,135 | 4,185 | 4,120 | 4,120 | -0.36% | 2,100 | 148億5095万 | +1.28% |
| 10/14 | 4,135 | 4,160 | 4,130 | 4,135 | -1.19% | 2,800 | 149億502万 | +1.85% |
| 10/10 | 4,175 | 4,195 | 4,160 | 4,185 | +0.24% | 1,800 | 150億8525万 | +3.26% |
| 10/09 | 4,205 | 4,205 | 4,175 | 4,175 | -0.36% | 1,200 | 150億4920万 | +3.21% |
| 10/08 | 4,185 | 4,330 | 4,185 | 4,190 | -0.24% | 2,700 | 151億327万 | +3.76% |
| 10/07 | 4,200 | 4,200 | 4,175 | 4,200 | 0% | 1,700 | 151億3932万 | +4.24% |
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。
