| 2026 |
| 03/06 | 1,565 | 1,582 | 1,565 | 1,582 | +0.19% | 3,700 | 116億497万 | +0.13% |
| 03/05 | 1,576 | 1,615 | 1,576 | 1,579 | +0.38% | 2,900 | 115億8296万 | -0.06% |
| 03/04 | 1,599 | 1,616 | 1,560 | 1,573 | -3.08% | 12,800 | 115億3895万 | -0.51% |
| 03/03 | 1,625 | 1,625 | 1,605 | 1,623 | -0.12% | 2,900 | 119億573万 | +2.59% |
| 03/02 | 1,625 | 1,628 | 1,613 | 1,625 | -0.12% | 5,100 | 119億2040万 | +2.72% |
| 02/27 | 1,619 | 1,627 | 1,615 | 1,627 | +0.49% | 2,500 | 119億3507万 | +2.97% |
| 02/26 | 1,611 | 1,619 | 1,602 | 1,619 | +0.5% | 12,100 | 118億7639万 | +2.53% |
| 02/25 | 1,623 | 1,623 | 1,603 | 1,611 | -0.74% | 4,500 | 118億1770万 | +2.09% |
| 02/24 | 1,587 | 1,623 | 1,587 | 1,623 | +2.4% | 3,800 | 119億573万 | +2.85% |
| 02/20 | 1,580 | 1,585 | 1,580 | 1,585 | +0.51% | 1,400 | 116億2697万 | +0.57% |
| 02/19 | 1,576 | 1,580 | 1,571 | 1,577 | -0.06% | 2,600 | 115億6829万 | +0.06% |
| 02/18 | 1,571 | 1,590 | 1,571 | 1,578 | -1.07% | 1,000 | 115億7563万 | 0% |
| 02/17 | 1,590 | 1,595 | 1,569 | 1,595 | +0.31% | 2,900 | 117億33万 | +1.08% |
| 02/16 | 1,599 | 1,604 | 1,589 | 1,590 | -0.81% | 9,400 | 116億6365万 | +0.76% |
| 02/13 | 1,588 | 1,631 | 1,587 | 1,603 | +0.94% | 14,700 | 117億5902万 | +1.52% |
| 02/12 | 1,566 | 1,593 | 1,555 | 1,588 | +1.34% | 12,000 | 116億4898万 | +0.57% |
| 02/10 | 1,542 | 1,578 | 1,542 | 1,567 | +0.9% | 5,700 | 114億9493万 | -0.76% |
| 02/09 | 1,550 | 1,554 | 1,534 | 1,553 | +0.19% | 2,700 | 113億9223万 | -1.65% |
| 02/06 | 1,535 | 1,550 | 1,535 | 1,550 | +0.13% | 1,600 | 113億7023万 | -1.77% |
| 02/05 | 1,533 | 1,548 | 1,531 | 1,548 | +0.32% | 2,900 | 113億5556万 | -1.9% |
| 02/04 | 1,533 | 1,545 | 1,533 | 1,543 | +0.19% | 2,300 | 113億1888万 | -2.16% |
| 02/03 | 1,536 | 1,547 | 1,536 | 1,540 | +0.52% | 1,300 | 112億9687万 | -2.28% |
| 02/02 | 1,530 | 1,557 | 1,525 | 1,532 | -0.58% | 9,000 | 112億3819万 | -2.79% |
| 01/30 | 1,537 | 1,548 | 1,534 | 1,541 | +0.06% | 4,900 | 113億421万 | -2.16% |
| 01/29 | 1,515 | 1,560 | 1,515 | 1,540 | -2.78% | 16,400 | 112億9687万 | -2.22% |
| 01/28 | 1,617 | 1,626 | 1,584 | 1,584 | -2.34% | 12,400 | 116億1964万 | +0.64% |
| 01/27 | 1,596 | 1,625 | 1,596 | 1,622 | +1.63% | 15,000 | 118億9839万 | +3.25% |
| 01/26 | 1,603 | 1,603 | 1,592 | 1,596 | -0.68% | 5,200 | 117億767万 | +1.85% |
| 01/23 | 1,595 | 1,607 | 1,590 | 1,607 | +0.94% | 10,000 | 117億8836万 | +2.75% |
| 01/22 | 1,595 | 1,610 | 1,592 | 1,592 | -0.19% | 6,600 | 116億7832万 | +2.05% |
| 01/21 | 1,585 | 1,609 | 1,584 | 1,595 | -0.19% | 4,900 | 117億33万 | +2.37% |
| 01/20 | 1,595 | 1,613 | 1,595 | 1,598 | +0.19% | 5,100 | 117億2234万 | +2.77% |
| 01/19 | 1,608 | 1,618 | 1,594 | 1,595 | +0.13% | 5,400 | 117億33万 | +2.7% |
| 01/16 | 1,595 | 1,626 | 1,586 | 1,593 | +0.5% | 9,800 | 116億8566万 | +2.77% |
| 01/15 | 1,603 | 1,603 | 1,585 | 1,585 | -1.12% | 13,000 | 116億2697万 | +2.39% |
| 01/14 | 1,594 | 1,603 | 1,589 | 1,603 | +0.5% | 3,900 | 117億5902万 | +3.75% |
| 01/13 | 1,600 | 1,610 | 1,591 | 1,595 | 0% | 6,500 | 117億33万 | +3.37% |
| 01/09 | 1,606 | 1,606 | 1,595 | 1,595 | -0.44% | 4,800 | 117億33万 | +3.57% |
| 01/08 | （IR情報）11:30 (訂正)「当社の従業員等に対する譲渡制限付株式としての自己株式処分に関するお知らせ」の一部訂正について |
| 01/08 | 1,613 | 1,625 | 1,602 | 1,602 | -0.8% | 4,200 | 117億5168万 | +4.23% |
| 01/07 | 1,603 | 1,634 | 1,602 | 1,615 | +1.57% | 13,600 | 118億4704万 | +5.28% |
| 01/06 | 1,558 | 1,600 | 1,558 | 1,590 | +2.05% | 12,000 | 116億6365万 | +3.85% |
| 01/05 | 1,535 | 1,558 | 1,534 | 1,558 | +1.37% | 9,400 | 114億2891万 | +1.9% |
| 2025 |
| 12/30 | 1,543 | 1,543 | 1,534 | 1,537 | -0.07% | 6,100 | 112億7486万 | +0.59% |
| 12/29 | 1,530 | 1,538 | 1,528 | 1,538 | +0.52% | 7,300 | 112億8220万 | +0.72% |
| 12/26 | 1,527 | 1,530 | 1,519 | 1,530 | +0.2% | 5,500 | 112億2352万 | +0.2% |
| 12/25 | （IR情報）15:30 当社の従業員等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/25 | 1,527 | 1,532 | 1,522 | 1,527 | +0.46% | 3,700 | 112億151万 | -0.91% |
| 12/24 | 1,530 | 1,531 | 1,519 | 1,520 | -0.26% | 7,400 | 111億5016万 | -2.56% |
| 12/23 | 1,523 | 1,529 | 1,520 | 1,524 | -0.39% | 4,400 | 111億7950万 | -3.61% |
| 12/22 | 1,526 | 1,534 | 1,520 | 1,530 | +0.79% | 2,600 | 112億2352万 | -4.49% |
| 12/19 | 1,517 | 1,522 | 1,510 | 1,518 | +0.07% | 7,800 | 111億3549万 | -5.95% |
| 12/18 | 1,516 | 1,522 | 1,516 | 1,517 | -0.13% | 1,900 | 111億2815万 | -6.01% |
| 12/17 | 1,513 | 1,520 | 1,513 | 1,519 | +0.07% | 4,300 | 111億4282万 | -5.83% |
| 12/16 | 1,519 | 1,527 | 1,510 | 1,518 | +0.07% | 6,800 | 111億3549万 | -5.83% |
| 12/15 | 1,529 | 1,530 | 1,510 | 1,517 | -1.17% | 15,300 | 111億2815万 | -5.83% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,530 | 1,549 | 1,529 | 1,535 | +0.46% | 9,100 | 112億6019万 | -4.6% |
| 12/11 | 1,532 | 1,537 | 1,519 | 1,528 | -0.13% | 12,700 | 112億884万 | -4.98% |
| 12/10 | 1,536 | 1,540 | 1,530 | 1,530 | -0.39% | 7,100 | 112億2352万 | -4.79% |
| 12/09 | 1,526 | 1,536 | 1,526 | 1,536 | +0.52% | 3,600 | 112億6753万 | -4.3% |
| 12/08 | 1,527 | 1,533 | 1,521 | 1,528 | +0.07% | 7,200 | 112億884万 | -4.74% |
| 12/05 | 1,541 | 1,550 | 1,525 | 1,527 | -0.2% | 10,500 | 112億151万 | -4.74% |
| 12/04 | 1,521 | 1,545 | 1,521 | 1,530 | +0.53% | 6,700 | 112億2352万 | -4.55% |
| 12/03 | 1,520 | 1,533 | 1,517 | 1,522 | +0.13% | 7,000 | 111億6483万 | -4.99% |
| 12/02 | 1,528 | 1,528 | 1,516 | 1,520 | -0.78% | 9,300 | 111億5016万 | -5.12% |
| 12/01 | 1,550 | 1,568 | 1,526 | 1,532 | -0.39% | 7,400 | 112億3819万 | -4.37% |
| 11/28 | 1,538 | 1,570 | 1,525 | 1,538 | 0% | 17,300 | 112億8220万 | -4% |
| 11/27 | 1,532 | 1,543 | 1,519 | 1,538 | +0.39% | 13,800 | 112億8220万 | -4% |
| 11/26 | 1,526 | 1,546 | 1,524 | 1,532 | 0% | 9,300 | 112億3819万 | -4.31% |
| 11/25 | 1,526 | 1,566 | 1,520 | 1,532 | +1.06% | 51,700 | 112億3819万 | -4.25% |
| 11/21 | 1,820 | 1,941 | 1,508 | 1,516 | -20.21% | 389,300 | 111億2082万 | -5.19% |
| 11/20 | 1,983 | 2,041 | 1,630 | 1,900 | -4.95% | 205,100 | 139億3770万 | +18.9% |
| 11/19 | 1,985 | 2,031 | 1,750 | 1,999 | -1.77% | 52,600 | 146億6393万 | +26.36% |
| 11/18 | 2,040 | 2,040 | 1,912 | 2,035 | -0.63% | 52,700 | 149億2801万 | +30.28% |
| 11/17 | 1,710 | 2,049 | 1,710 | 2,048 | +11.97% | 55,000 | 150億2337万 | +32.99% |
| 11/14 | 1,526 | 1,840 | 1,514 | 1,829 | +19.86% | 41,800 | 134億1687万 | +20.49% |
| 11/13 | 1,500 | 1,533 | 1,489 | 1,526 | +2.14% | 13,500 | 111億9417万 | +1.33% |
| 11/12 | 1,485 | 1,496 | 1,485 | 1,494 | +0.67% | 1,500 | 109億5943万 | -0.66% |
| 11/11 | 1,486 | 1,486 | 1,482 | 1,484 | -0.4% | 600 | 108億8608万 | -1.33% |
| 11/10 | 1,485 | 1,497 | 1,481 | 1,490 | +0.2% | 1,700 | 109億3009万 | -1% |
| 11/07 | 1,482 | 1,500 | 1,482 | 1,487 | -0.8% | 3,100 | 109億808万 | -1.2% |
| 11/06 | 1,485 | 1,499 | 1,485 | 1,499 | +0.47% | 1,200 | 109億9611万 | -0.46% |
| 11/05 | 1,491 | 1,501 | 1,480 | 1,492 | +0.07% | 2,100 | 109億4476万 | -1% |
| 11/04 | 1,503 | 1,503 | 1,490 | 1,491 | -0.67% | 3,600 | 109億3743万 | -1.06% |
| 10/31 | 1,506 | 1,506 | 1,498 | 1,501 | -0.79% | 5,100 | 110億1078万 | -0.4% |
| 10/30 | 1,511 | 1,513 | 1,502 | 1,513 | -0.26% | 900 | 110億9881万 | +0.4% |
| 10/29 | 1,516 | 1,518 | 1,513 | 1,517 | +0.07% | 2,500 | 111億2815万 | +0.66% |
| 10/28 | 1,515 | 1,528 | 1,515 | 1,516 | +0.13% | 1,200 | 111億2082万 | +0.6% |
| 10/27 | 1,519 | 1,536 | 1,514 | 1,514 | -0.79% | 3,100 | 111億614万 | +0.53% |
| 10/24 | 1,537 | 1,537 | 1,523 | 1,526 | -0.72% | 1,900 | 111億9417万 | +1.33% |
| 10/23 | 1,526 | 1,540 | 1,522 | 1,537 | +0.92% | 3,300 | 112億7486万 | +2.06% |
| 10/22 | 1,524 | 1,524 | 1,520 | 1,523 | -0.07% | 700 | 111億7217万 | +1.26% |
| 10/21 | 1,508 | 1,539 | 1,503 | 1,524 | +1.06% | 9,500 | 111億7950万 | +1.33% |
| 10/20 | 1,500 | 1,518 | 1,499 | 1,508 | +0.67% | 10,600 | 110億6213万 | +0.33% |
| 10/17 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 500 | 109億8877万 | -0.4% |
| 10/16 | 1,500 | 1,500 | 1,498 | 1,498 | +0.07% | 1,000 | 109億8877万 | -0.4% |
| 10/15 | 1,494 | 1,497 | 1,493 | 1,497 | +0.27% | 1,700 | 109億8144万 | -0.53% |
| 10/14 | 1,496 | 1,496 | 1,492 | 1,493 | -0.8% | 1,600 | 109億5210万 | -0.8% |
| 10/10 | 1,496 | 1,507 | 1,495 | 1,505 | +0.4% | 1,300 | 110億4012万 | 0% |
| 10/09 | 1,497 | 1,500 | 1,497 | 1,499 | -0.46% | 1,300 | 109億9611万 | -0.4% |
| 10/08 | 1,497 | 1,506 | 1,496 | 1,506 | +0.74% | 2,500 | 110億4746万 | +0.07% |
| 10/07 | 1,496 | 1,496 | 1,495 | 1,495 | 0% | 200 | 109億6677万 | -0.6% |
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。
