| 2026 |
| 03/06 | 518 | 537 | 515 | 529 | +2.32% | 279,700 | 510億1207万 | -2.94% |
| 03/05 | 523 | 525 | 508 | 517 | +3.61% | 223,600 | 498億5489万 | -4.96% |
| 03/04 | 510 | 522 | 494 | 499 | -5.49% | 225,700 | 481億1913万 | -8.27% |
| 03/03 | 551 | 551 | 528 | 528 | -5.04% | 148,300 | 509億1564万 | -2.94% |
| 03/02 | 560 | 566 | 552 | 556 | -2.46% | 159,400 | 536億1571万 | +2.02% |
| 02/27 | 562 | 570 | 559 | 570 | +0.71% | 132,900 | 549億6575万 | +4.78% |
| 02/26 | 576 | 578 | 561 | 566 | -1.39% | 177,500 | 545億8002万 | +4.43% |
| 02/25 | 567 | 582 | 563 | 574 | +0.7% | 180,200 | 553億5147万 | +6.3% |
| 02/24 | 563 | 574 | 553 | 570 | +1.24% | 208,700 | 549億6575万 | +5.75% |
| 02/20 | 592 | 592 | 563 | 563 | -4.9% | 201,100 | 542億9073万 | +4.65% |
| 02/19 | 590 | 595 | 581 | 592 | +0.34% | 162,500 | 570億8723万 | +10.24% |
| 02/18 | 589 | 595 | 578 | 590 | +1.2% | 220,300 | 568億9437万 | +10.28% |
| 02/17 | 556 | 584 | 552 | 583 | +5.23% | 489,800 | 562億1935万 | +9.38% |
| 02/16 | （IR情報）10:00 (訂正)「役員異動に関するお知らせ」日本語版の一部訂正について |
| 02/16 | 551 | 557 | 538 | 554 | +1.84% | 520,300 | 534億2285万 | +4.53% |
| 02/13 | （IR情報）17:00 役員異動に関するお知らせ |
| 02/13 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）17:00 業績予想値と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 557 | 560 | 543 | 544 | -2.33% | 140,700 | 524億5854万 | +3.03% |
| 02/12 | 555 | 559 | 550 | 557 | +0.72% | 140,800 | 537億1214万 | +5.69% |
| 02/10 | 549 | 556 | 545 | 553 | +1.1% | 119,300 | 533億2642万 | +5.13% |
| 02/09 | 550 | 552 | 538 | 547 | +2.43% | 166,000 | 527億4783万 | +4.19% |
| 02/06 | 524 | 535 | 522 | 534 | +0.56% | 118,900 | 514億9422万 | +1.91% |
| 02/05 | 534 | 535 | 530 | 531 | +0.38% | 69,600 | 512億493万 | +1.53% |
| 02/04 | 515 | 531 | 515 | 529 | +2.52% | 142,700 | 510億1207万 | +1.34% |
| 02/03 | 510 | 517 | 506 | 516 | +2.18% | 110,200 | 497億5846万 | -0.96% |
| 02/02 | 512 | 520 | 502 | 505 | -1.56% | 138,500 | 486億9772万 | -3.07% |
| 01/30 | 505 | 513 | 505 | 513 | +0.79% | 67,800 | 494億6917万 | -1.54% |
| 01/29 | 503 | 514 | 495 | 509 | +0.99% | 145,700 | 490億8345万 | -2.3% |
| 01/28 | 507 | 514 | 502 | 504 | -0.98% | 134,900 | 486億129万 | -3.26% |
| 01/27 | 508 | 515 | 506 | 509 | -0.78% | 101,100 | 490億8345万 | -2.3% |
| 01/26 | 520 | 525 | 513 | 513 | -3.57% | 165,700 | 494億6917万 | -1.35% |
| 01/23 | 535 | 543 | 530 | 532 | -0.75% | 94,700 | 513億136万 | +2.5% |
| 01/22 | 528 | 539 | 528 | 536 | +2.49% | 74,200 | 516億8709万 | +3.47% |
| 01/21 | 520 | 527 | 517 | 523 | -0.95% | 77,600 | 504億3348万 | +1.16% |
| 01/20 | 534 | 541 | 525 | 528 | -1.68% | 102,700 | 509億1564万 | +2.52% |
| 01/19 | 545 | 546 | 535 | 537 | -2.01% | 64,800 | 517億8352万 | +4.68% |
| 01/16 | 534 | 549 | 534 | 548 | +1.48% | 77,600 | 528億4426万 | +7.45% |
| 01/15 | 535 | 541 | 531 | 540 | +0.56% | 75,800 | 520億7281万 | +6.51% |
| 01/14 | 533 | 537 | 530 | 537 | +0.56% | 116,900 | 517億8352万 | +6.55% |
| 01/13 | 535 | 538 | 528 | 534 | +2.69% | 153,100 | 514億9422万 | +6.37% |
| 01/09 | 519 | 524 | 516 | 520 | +1.76% | 115,600 | 501億4419万 | +4% |
| 01/08 | 516 | 519 | 511 | 511 | -1.35% | 96,100 | 492億7631万 | +2.61% |
| 01/07 | 526 | 537 | 517 | 518 | -2.63% | 186,700 | 499億5133万 | +4.44% |
| 01/06 | 523 | 536 | 522 | 532 | +2.11% | 253,400 | 513億136万 | +7.47% |
| 01/05 | 521 | 525 | 512 | 521 | +1.36% | 201,000 | 502億4062万 | +5.68% |
| 2025 |
| 12/30 | 509 | 522 | 508 | 514 | +0.78% | 131,600 | 495億6560万 | +4.68% |
| 12/29 | 508 | 510 | 500 | 510 | +0.2% | 82,500 | 491億7988万 | +4.29% |
| 12/26 | 507 | 510 | 503 | 509 | +0.39% | 94,500 | 490億8345万 | +4.52% |
| 12/25 | 511 | 511 | 505 | 507 | -0.78% | 79,900 | 488億9058万 | +4.54% |
| 12/24 | 510 | 519 | 510 | 511 | 0% | 104,500 | 492億7631万 | +5.8% |
| 12/23 | 520 | 520 | 506 | 511 | -1.16% | 97,100 | 492億7631万 | +6.24% |
| 12/22 | 517 | 520 | 513 | 517 | +1.97% | 103,800 | 498億5489万 | +7.93% |
| 12/19 | 498 | 512 | 496 | 507 | +3.05% | 117,300 | 488億9058万 | +6.29% |
| 12/18 | 494 | 497 | 492 | 492 | -1.2% | 66,800 | 474億4412万 | +3.36% |
| 12/17 | （5%ルール）コバス・アセット・マネジメント・エスジーアイアイ…（6.28%） |
| 12/17 | 491 | 498 | 489 | 498 | +1.43% | 64,400 | 480億2270万 | +4.84% |
| 12/16 | 510 | 513 | 491 | 491 | -2.96% | 128,200 | 473億4769万 | +3.81% |
| 12/15 | 486 | 507 | 486 | 506 | +3.05% | 90,100 | 487億9415万 | +7.2% |
| 12/12 | 486 | 493 | 484 | 491 | +2.72% | 122,900 | 473億4769万 | +4.47% |
| 12/11 | 485 | 490 | 478 | 478 | -0.62% | 293,900 | 460億9408万 | +1.92% |
| 12/10 | 477 | 486 | 476 | 481 | +1.48% | 116,800 | 463億8337万 | +2.78% |
| 12/09 | （IR情報）17:00 代表取締役の兼任に関するお知らせ |
| 12/09 | 474 | 479 | 473 | 474 | 0% | 58,100 | 457億836万 | +1.28% |
| 12/08 | 467 | 476 | 467 | 474 | +1.5% | 63,100 | 457億836万 | +1.28% |
| 12/05 | 478 | 480 | 467 | 467 | -2.71% | 161,900 | 450億3334万 | -0.21% |
| 12/04 | 476 | 483 | 476 | 480 | +1.27% | 112,800 | 462億8694万 | +2.56% |
| 12/03 | 474 | 477 | 473 | 474 | 0% | 62,000 | 457億836万 | +1.28% |
| 12/02 | 472 | 477 | 470 | 474 | +0.42% | 91,100 | 457億836万 | +1.28% |
| 12/01 | 487 | 489 | 472 | 472 | -2.88% | 100,700 | 455億1549万 | +0.85% |
| 11/28 | 473 | 486 | 473 | 486 | +2.1% | 143,700 | 468億6553万 | +3.85% |
| 11/27 | 477 | 477 | 473 | 476 | -0.42% | 80,000 | 459億122万 | +1.71% |
| 11/26 | 465 | 478 | 462 | 478 | +3.69% | 78,000 | 460億9408万 | +2.36% |
| 11/25 | 463 | 464 | 458 | 461 | -0.65% | 61,300 | 444億5475万 | -1.07% |
| 11/21 | 455 | 465 | 455 | 464 | +0.43% | 83,700 | 447億4404万 | -0.43% |
| 11/20 | 465 | 465 | 459 | 462 | +2.21% | 61,900 | 445億5118万 | -0.65% |
| 11/19 | 452 | 459 | 450 | 452 | -0.88% | 87,500 | 435億8687万 | -2.8% |
| 11/18 | 467 | 475 | 454 | 456 | -3.18% | 144,600 | 439億7260万 | -1.72% |
| 11/17 | 482 | 493 | 468 | 471 | +0.21% | 166,000 | 454億1906万 | +1.29% |
| 11/14 | （IR情報）18:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 467 | 473 | 464 | 470 | +0.64% | 147,000 | 453億2263万 | +1.29% |
| 11/13 | 463 | 469 | 463 | 467 | +0.86% | 47,100 | 450億3334万 | +0.86% |
| 11/12 | 458 | 470 | 458 | 463 | +1.31% | 78,200 | 446億4761万 | 0% |
| 11/11 | 462 | 464 | 454 | 457 | -1.08% | 62,100 | 440億6903万 | -1.08% |
| 11/10 | 466 | 466 | 461 | 462 | +0.22% | 38,500 | 445億5118万 | +0.22% |
| 11/07 | 470 | 470 | 458 | 461 | -1.28% | 51,400 | 444億5475万 | +0.22% |
| 11/06 | 466 | 476 | 462 | 467 | +1.08% | 95,100 | 450億3334万 | +1.74% |
| 11/05 | 477 | 477 | 453 | 462 | -3.95% | 260,900 | 445億5118万 | +0.87% |
| 11/04 | 471 | 487 | 467 | 481 | +2.34% | 204,000 | 463億8337万 | +5.02% |
| 10/31 | 468 | 470 | 462 | 470 | -0.84% | 189,200 | 453億2263万 | +2.84% |
| 10/30 | 460 | 487 | 458 | 474 | +3.04% | 257,700 | 457億836万 | +3.72% |
| 10/29 | 470 | 472 | 460 | 460 | -1.92% | 155,100 | 443億5832万 | +0.88% |
| 10/28 | 491 | 493 | 469 | 469 | -4.48% | 261,900 | 452億2620万 | +2.85% |
| 10/27 | 486 | 492 | 484 | 491 | +2.51% | 133,000 | 473億4769万 | +7.91% |
| 10/24 | 474 | 479 | 470 | 479 | +1.48% | 86,400 | 461億9051万 | +5.51% |
| 10/23 | 464 | 474 | 462 | 472 | +0.21% | 171,600 | 455億1549万 | +4.19% |
| 10/22 | 460 | 471 | 452 | 471 | +2.39% | 368,900 | 454億1906万 | +3.97% |
| 10/21 | 460 | 464 | 455 | 460 | +0.22% | 65,600 | 443億5832万 | +1.77% |
| 10/20 | 453 | 460 | 446 | 459 | +2.46% | 154,600 | 442億6189万 | +1.55% |
| 10/17 | 450 | 452 | 443 | 448 | -1.1% | 57,000 | 432億115万 | -0.88% |
| 10/16 | 446 | 453 | 446 | 453 | +2.03% | 55,700 | 436億8330万 | 0% |
| 10/15 | 440 | 445 | 439 | 444 | +0.91% | 182,500 | 428億1542万 | -1.99% |
| 10/14 | 460 | 466 | 436 | 440 | -5.58% | 264,800 | 424億2970万 | -2.87% |
| 10/10 | 458 | 470 | 457 | 466 | +0.22% | 114,800 | 449億3691万 | +2.64% |
| 10/09 | 448 | 470 | 444 | 465 | +5.2% | 204,200 | 448億4048万 | +2.65% |
| 10/08 | 448 | 450 | 442 | 442 | -1.34% | 35,700 | 426億2256万 | -2.21% |
| 10/07 | 447 | 450 | 445 | 448 | -0.22% | 45,600 | 432億115万 | -0.88% |
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。
