| 2026 |
| 03/06 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 32,400 | 1529億9870万 | -0.11% |
| 03/05 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 27,400 | 1529億9870万 | -0.11% |
| 03/04 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 39,400 | 1529億9870万 | -0.11% |
| 03/03 | 3,625 | 3,630 | 3,625 | 3,625 | -0.14% | 51,200 | 1529億9870万 | -0.11% |
| 03/02 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 19,800 | 1532億974万 | +0.03% |
| 02/27 | 3,625 | 3,630 | 3,625 | 3,625 | +0.14% | 163,200 | 1529億9870万 | -0.11% |
| 02/26 | 3,635 | 3,635 | 3,620 | 3,620 | -0.41% | 1,062,000 | 1527億8767万 | -0.28% |
| 02/25 | 3,635 | 3,635 | 3,630 | 3,635 | +0.14% | 17,300 | 1534億2077万 | +0.14% |
| 02/24 | 3,630 | 3,635 | 3,630 | 3,630 | 0% | 20,300 | 1532億974万 | 0% |
| 02/20 | 3,630 | 3,635 | 3,630 | 3,630 | 0% | 20,200 | 1532億974万 | +0.03% |
| 02/19 | 3,635 | 3,640 | 3,630 | 3,630 | 0% | 64,900 | 1532億974万 | 0% |
| 02/18 | 3,640 | 3,640 | 3,630 | 3,630 | -0.14% | 10,000 | 1532億974万 | -0.03% |
| 02/17 | 3,640 | 3,640 | 3,635 | 3,635 | -0.41% | 14,600 | 1534億2077万 | +0.11% |
| 02/16 | 3,650 | 3,650 | 3,635 | 3,650 | +0.14% | 21,000 | 1540億5387万 | +0.5% |
| 02/13 | 3,630 | 3,650 | 3,630 | 3,645 | +0.28% | 55,600 | 1538億4283万 | +0.39% |
| 02/12 | 3,630 | 3,635 | 3,630 | 3,635 | +0.28% | 77,600 | 1534億2077万 | +0.11% |
| 02/10 | （IR情報）15:30 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 02/10 | （IR情報）15:30 個別業績と前期実績値との差異に関するお知らせ |
| 02/10 | （IR情報）15:30 個別決算における特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/10 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会の開催のお知らせ |
| 02/10 | 3,630 | 3,630 | 3,625 | 3,625 | -0.14% | 21,100 | 1529億9870万 | -0.19% |
| 02/09 | 3,630 | 3,630 | 3,625 | 3,630 | +0.14% | 74,200 | 1532億974万 | -0.08% |
| 02/06 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 53,200 | 1529億9870万 | -0.22% |
| 02/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.16%）野村アセットマネジメント（1.55%）野村證券（0.05%） |
| 02/05 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 48,700 | 1529億9870万 | -0.25% |
| 02/04 | 3,625 | 3,630 | 3,625 | 3,625 | -0.14% | 28,200 | 1529億9870万 | -0.25% |
| 02/03 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 55,900 | 1532億974万 | -0.14% |
| 02/02 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 152,600 | 1529億9870万 | -0.28% |
| 01/30 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 51,900 | 1529億9870万 | -0.3% |
| 01/29 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 116,900 | 1529億9870万 | -0.33% |
| 01/28 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 01/28 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 71,500 | 1529億9870万 | -0.33% |
| 01/27 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 35,900 | 1529億9870万 | -0.36% |
| 01/26 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 39,000 | 1529億9870万 | -0.38% |
| 01/23 | （5%ルール）キヤノン（85.23%）キヤノン電子（0%） |
| 01/23 | 3,630 | 3,635 | 3,625 | 3,625 | -0.28% | 90,400 | 1529億9870万 | -0.38% |
| 01/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.98%）野村アセットマネジメント（1.59%）野村證券（1.08%） |
| 01/22 | 3,635 | 3,640 | 3,630 | 3,635 | 0% | 150,400 | 1534億2077万 | -0.14% |
| 01/21 | 3,625 | 3,645 | 3,625 | 3,635 | +0.28% | 82,600 | 1534億2077万 | -0.14% |
| 01/20 | （IR情報）15:30 支配株主であるキヤノン株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 01/20 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 44,000 | 1529億9870万 | -0.41% |
| 01/19 | 3,625 | 3,630 | 3,620 | 3,625 | 0% | 64,600 | 1529億9870万 | -0.44% |
| 01/16 | 3,640 | 3,640 | 3,625 | 3,625 | -0.55% | 62,600 | 1529億9870万 | -0.44% |
| 01/15 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 133,100 | 1538億4283万 | +0.08% |
| 01/14 | 3,645 | 3,650 | 3,640 | 3,645 | 0% | 679,200 | 1538億4283万 | +0.11% |
| 01/13 | 3,650 | 3,650 | 3,645 | 3,645 | 0% | 127,600 | 1538億4283万 | +0.11% |
| 01/09 | （IR情報）9:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/09 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 206,600 | 1538億4283万 | +0.11% |
| 01/08 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 74,300 | 1538億4283万 | +0.11% |
| 01/07 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 155,600 | 1538億4283万 | +0.55% |
| 01/06 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 160,200 | 1538億4283万 | +1.53% |
| 01/05 | 3,645 | 3,650 | 3,640 | 3,645 | +0.14% | 400,700 | 1538億4283万 | +2.59% |
| 2025 |
| 12/30 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 65,700 | 1536億3180万 | +3.56% |
| 12/29 | 3,645 | 3,645 | 3,640 | 3,645 | +0.14% | 166,000 | 1538億4283万 | +4.86% |
| 12/26 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 81,600 | 1536億3180万 | +5.91% |
| 12/25 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 99,500 | 1536億3180万 | +7.15% |
| 12/24 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 93,900 | 1536億3180万 | +8.46% |
| 12/23 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 227,600 | 1536億3180万 | +9.8% |
| 12/22 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 205,400 | 1536億3180万 | +11.08% |
| 12/19 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 120,000 | 1536億3180万 | +12.38% |
| 12/18 | 3,640 | 3,645 | 3,640 | 3,640 | -0.14% | 216,000 | 1536億3180万 | +13.75% |
| 12/17 | 3,645 | 3,645 | 3,640 | 3,645 | +0.14% | 258,000 | 1538億4283万 | +15.28% |
| 12/16 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 157,700 | 1536億3180万 | +16.55% |
| 12/15 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 195,800 | 1536億3180万 | +18.03% |
| 12/12 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 212,600 | 1536億3180万 | +19.66% |
| 12/11 | 3,645 | 3,645 | 3,635 | 3,640 | 0% | 174,500 | 1536億3180万 | +21.25% |
| 12/10 | 3,635 | 3,645 | 3,635 | 3,640 | 0% | 431,700 | 1536億3180万 | +22.93% |
| 12/09 | 3,640 | 3,640 | 3,635 | 3,640 | +0.14% | 686,400 | 1536億3180万 | +24.53% |
| 12/08 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 200,800 | 1534億2077万 | +25.95% |
| 12/05 | 3,635 | 3,640 | 3,635 | 3,635 | -0.14% | 289,400 | 1534億2077万 | +27.63% |
| 12/04 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 426,400 | 1536億3180万 | +29.58% |
| 12/03 | 3,635 | 3,640 | 3,635 | 3,635 | -0.14% | 943,400 | 1534億2077万 | +31.23% |
| 12/02 | 3,640 | 3,645 | 3,635 | 3,640 | +11.66% | 1,389,800 | 1536億3180万 | +32.94% |
| 12/01 | 3,260 | 3,260 | 3,260 | 3,260 | +18.29% | 54,900 | 1375億9332万 | +20.65% |
| 11/28 | （IR情報）15:30 剰余金の配当(無配)に関するお知らせ |
| 11/28 | （IR情報）15:30 支配株主であるキヤノン株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 11/28 | 2,736 | 2,758 | 2,733 | 2,756 | +0.73% | 64,000 | 1163億2122万 | +2.68% |
| 11/27 | 2,681 | 2,736 | 2,680 | 2,736 | +1.71% | 65,900 | 1154億7709万 | +1.86% |
| 11/26 | 2,680 | 2,706 | 2,664 | 2,690 | +1.05% | 78,900 | 1135億3559万 | +0.11% |
| 11/25 | 2,675 | 2,684 | 2,657 | 2,662 | -0.3% | 35,600 | 1123億5380万 | -1.04% |
| 11/21 | 2,635 | 2,684 | 2,635 | 2,670 | +0.98% | 60,400 | 1126億9146万 | -0.82% |
| 11/20 | 2,648 | 2,660 | 2,631 | 2,644 | +0.99% | 71,200 | 1115億9409万 | -1.93% |
| 11/19 | 2,611 | 2,645 | 2,602 | 2,618 | +0.31% | 70,200 | 1104億9672万 | -3.07% |
| 11/18 | 2,680 | 2,680 | 2,610 | 2,610 | -2.9% | 100,500 | 1101億5906万 | -3.58% |
| 11/17 | 2,690 | 2,693 | 2,666 | 2,688 | +0.19% | 62,800 | 1134億5117万 | -1.07% |
| 11/14 | 2,667 | 2,696 | 2,663 | 2,683 | 0% | 56,800 | 1132億4014万 | -1.51% |
| 11/13 | 2,700 | 2,713 | 2,679 | 2,683 | -0.19% | 54,100 | 1132億4014万 | -1.72% |
| 11/12 | 2,684 | 2,699 | 2,667 | 2,688 | +0.6% | 68,100 | 1134億5117万 | -1.72% |
| 11/11 | 2,654 | 2,680 | 2,650 | 2,672 | +1.06% | 76,400 | 1127億7587万 | -2.52% |
| 11/10 | 2,640 | 2,667 | 2,624 | 2,644 | +1.26% | 70,000 | 1115億9409万 | -3.57% |
| 11/07 | 2,595 | 2,622 | 2,590 | 2,611 | -0.46% | 68,700 | 1102億127万 | -4.85% |
| 11/06 | 2,634 | 2,647 | 2,623 | 2,623 | 0% | 70,100 | 1107億775万 | -4.48% |
| 11/05 | 2,670 | 2,674 | 2,589 | 2,623 | -2.74% | 119,200 | 1107億775万 | -4.65% |
| 11/04 | 2,690 | 2,726 | 2,680 | 2,697 | -0.15% | 69,300 | 1138億3103万 | -2.14% |
| 10/31 | 2,702 | 2,726 | 2,676 | 2,701 | +0.19% | 105,800 | 1139億9986万 | -2.07% |
| 10/30 | 2,655 | 2,696 | 2,650 | 2,696 | +1.74% | 158,600 | 1137億8883万 | -2.35% |
| 10/29 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 10/29 | 2,680 | 2,682 | 2,624 | 2,650 | -0.56% | 187,700 | 1118億4733万 | -4.09% |
| 10/28 | 2,765 | 2,777 | 2,648 | 2,665 | -6.06% | 449,000 | 1124億8042万 | -3.69% |
| 10/27 | 2,752 | 2,847 | 2,732 | 2,837 | +3.05% | 318,700 | 1197億3995万 | +2.46% |
| 10/24 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/24 | 2,802 | 2,816 | 2,742 | 2,753 | -2.1% | 202,100 | 1161億9460万 | -0.43% |
| 10/23 | 2,784 | 2,826 | 2,776 | 2,812 | +0.93% | 115,400 | 1186億8479万 | +1.77% |
| 10/22 | 2,773 | 2,802 | 2,760 | 2,786 | +0.76% | 245,900 | 1175億8742万 | +0.94% |
| 10/21 | 2,777 | 2,791 | 2,757 | 2,765 | 0% | 77,900 | 1167億108万 | +0.25% |
| 10/20 | 2,774 | 2,775 | 2,749 | 2,765 | +1.43% | 36,200 | 1167億108万 | +0.36% |
| 10/17 | 2,755 | 2,757 | 2,719 | 2,726 | -1.23% | 53,300 | 1150億5502万 | -0.94% |
| 10/16 | 2,790 | 2,810 | 2,760 | 2,760 | -0.76% | 75,800 | 1164億9005万 | +0.36% |
| 10/15 | 2,775 | 2,802 | 2,757 | 2,781 | +0.69% | 69,200 | 1173億7638万 | +1.24% |
| 10/14 | 2,806 | 2,841 | 2,756 | 2,762 | -3.39% | 154,500 | 1165億7446万 | +0.73% |
| 10/10 | 2,832 | 2,877 | 2,797 | 2,859 | -0.07% | 176,500 | 1206億6849万 | +4.46% |
| 10/09 | 2,830 | 2,869 | 2,825 | 2,861 | +0.95% | 108,700 | 1207億5291万 | +4.84% |
| 10/08 | 2,798 | 2,846 | 2,795 | 2,834 | +0.67% | 113,800 | 1196億1333万 | +4.11% |
| 10/07 | 2,818 | 2,832 | 2,752 | 2,815 | -0.07% | 124,100 | 1188億1141万 | +3.68% |
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。
