| 2026 |
| 03/06 | 1,213 | 1,227 | 1,200 | 1,227 | +0.41% | 8,200 | 115億8508万 | -2.46% |
| 03/05 | 1,190 | 1,240 | 1,190 | 1,222 | +3.56% | 14,000 | 115億3787万 | -3.02% |
| 03/04 | 1,205 | 1,205 | 1,174 | 1,180 | -2.24% | 28,200 | 111億4132万 | -6.65% |
| 03/03 | 1,251 | 1,251 | 1,204 | 1,207 | -4.05% | 80,400 | 113億9625万 | -4.89% |
| 03/02 | 1,260 | 1,260 | 1,243 | 1,258 | -0.47% | 10,200 | 118億7778万 | -1.18% |
| 02/27 | 1,242 | 1,265 | 1,235 | 1,264 | +1.61% | 11,100 | 119億3443万 | -0.78% |
| 02/26 | 1,230 | 1,244 | 1,220 | 1,244 | +2.73% | 9,200 | 117億4559万 | -2.43% |
| 02/25 | 1,223 | 1,235 | 1,210 | 1,211 | -0.98% | 16,800 | 114億3401万 | -5.09% |
| 02/24 | 1,222 | 1,225 | 1,207 | 1,223 | +0.08% | 27,700 | 115億4732万 | -4.38% |
| 02/20 | 1,240 | 1,240 | 1,218 | 1,222 | -1.69% | 22,200 | 115億3787万 | -4.61% |
| 02/19 | 1,244 | 1,244 | 1,233 | 1,243 | +1.3% | 5,400 | 117億3615万 | -3.12% |
| 02/18 | 1,217 | 1,236 | 1,217 | 1,227 | +0.82% | 6,500 | 115億8508万 | -4.51% |
| 02/17 | 1,230 | 1,235 | 1,213 | 1,217 | +0.91% | 28,700 | 114億9067万 | -5.44% |
| 02/16 | 1,211 | 1,223 | 1,170 | 1,206 | -6.44% | 294,800 | 113億8681万 | -6.44% |
| 02/13 | （IR情報）15:30 通期業績予想値と決算値の差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,304 | 1,325 | 1,289 | 1,289 | -2.2% | 14,400 | 121億7048万 | -0.15% |
| 02/12 | 1,300 | 1,320 | 1,300 | 1,318 | +1.31% | 7,600 | 124億4429万 | +2.25% |
| 02/10 | 1,309 | 1,317 | 1,296 | 1,301 | -1.81% | 16,700 | 122億8378万 | +1.32% |
| 02/09 | 1,346 | 1,346 | 1,305 | 1,325 | -0.08% | 10,800 | 125億1038万 | +3.43% |
| 02/06 | 1,336 | 1,336 | 1,322 | 1,326 | -0.82% | 4,200 | 125億1982万 | +4% |
| 02/05 | 1,291 | 1,341 | 1,291 | 1,337 | +3.56% | 21,700 | 126億2368万 | +5.36% |
| 02/04 | 1,291 | 1,307 | 1,289 | 1,291 | +1.33% | 18,600 | 121億8936万 | +2.14% |
| 02/03 | 1,275 | 1,282 | 1,273 | 1,274 | +0.16% | 4,200 | 120億2885万 | +1.03% |
| 02/02 | 1,285 | 1,285 | 1,263 | 1,272 | -0.86% | 15,900 | 120億996万 | +1.11% |
| 01/30 | 1,274 | 1,288 | 1,273 | 1,283 | +0.71% | 6,200 | 121億1382万 | +2.15% |
| 01/29 | 1,299 | 1,299 | 1,256 | 1,274 | -0.93% | 13,800 | 120億2885万 | +1.76% |
| 01/28 | 1,310 | 1,310 | 1,280 | 1,286 | -1.83% | 16,500 | 121億4215万 | +2.96% |
| 01/27 | 1,307 | 1,321 | 1,307 | 1,310 | -0.61% | 4,400 | 123億6875万 | +5.31% |
| 01/26 | 1,305 | 1,325 | 1,305 | 1,318 | +0.92% | 27,700 | 124億4429万 | +6.38% |
| 01/23 | 1,300 | 1,321 | 1,295 | 1,306 | +1.01% | 19,000 | 123億3099万 | +5.83% |
| 01/22 | 1,275 | 1,294 | 1,274 | 1,293 | +1.25% | 6,000 | 122億824万 | +5.21% |
| 01/21 | 1,275 | 1,280 | 1,264 | 1,277 | -0.16% | 6,400 | 120億5717万 | +4.33% |
| 01/20 | 1,270 | 1,282 | 1,263 | 1,279 | +0.71% | 14,300 | 120億7606万 | +4.84% |
| 01/19 | 1,280 | 1,280 | 1,246 | 1,270 | -0.78% | 36,700 | 119億9108万 | +4.44% |
| 01/16 | 1,290 | 1,290 | 1,267 | 1,280 | -0.08% | 18,400 | 120億8550万 | +5.61% |
| 01/15 | 1,296 | 1,298 | 1,272 | 1,281 | -0.39% | 21,900 | 120億9494万 | +6.13% |
| 01/14 | 1,273 | 1,292 | 1,267 | 1,286 | +0.55% | 34,000 | 121億4215万 | +6.9% |
| 01/13 | 1,284 | 1,296 | 1,272 | 1,279 | +0.39% | 17,300 | 120億7606万 | +6.67% |
| 01/09 | 1,256 | 1,283 | 1,256 | 1,274 | +2.33% | 21,500 | 120億2885万 | +6.7% |
| 01/08 | 1,229 | 1,247 | 1,229 | 1,245 | +1.38% | 20,400 | 117億5504万 | +4.53% |
| 01/07 | 1,218 | 1,237 | 1,218 | 1,228 | +1.07% | 12,700 | 115億9453万 | +3.28% |
| 01/06 | 1,215 | 1,242 | 1,210 | 1,215 | +0.25% | 20,100 | 114億7178万 | +2.45% |
| 01/05 | 1,193 | 1,212 | 1,184 | 1,212 | +2.36% | 28,400 | 114億4346万 | +2.36% |
| 2025 |
| 12/30 | 1,180 | 1,184 | 1,174 | 1,184 | +0.42% | 11,700 | 111億7909万 | +0.17% |
| 12/29 | 1,198 | 1,198 | 1,165 | 1,179 | -2.4% | 33,300 | 111億3188万 | -0.17% |
| 12/26 | 1,218 | 1,218 | 1,202 | 1,208 | -0.08% | 27,400 | 114億569万 | +2.37% |
| 12/25 | 1,207 | 1,215 | 1,207 | 1,209 | +0.17% | 11,100 | 114億1513万 | +2.63% |
| 12/24 | 1,218 | 1,218 | 1,206 | 1,207 | -0.25% | 6,600 | 113億9625万 | +2.64% |
| 12/23 | 1,187 | 1,212 | 1,187 | 1,210 | +1.17% | 25,500 | 114億2457万 | +3.07% |
| 12/22 | 1,189 | 1,202 | 1,187 | 1,196 | +0.59% | 55,600 | 112億9239万 | +2.05% |
| 12/19 | 1,177 | 1,195 | 1,177 | 1,189 | +1.02% | 9,900 | 112億2630万 | +1.54% |
| 12/18 | 1,181 | 1,181 | 1,173 | 1,177 | -0.25% | 8,200 | 111億1299万 | +0.6% |
| 12/17 | 1,181 | 1,183 | 1,177 | 1,180 | -0.08% | 14,400 | 111億4132万 | +0.85% |
| 12/16 | 1,188 | 1,188 | 1,180 | 1,181 | +0.17% | 7,700 | 111億5076万 | +1.03% |
| 12/15 | 1,184 | 1,187 | 1,178 | 1,179 | -0.67% | 24,600 | 111億3188万 | +0.77% |
| 12/12 | 1,165 | 1,187 | 1,160 | 1,187 | +1.89% | 21,800 | 112億741万 | +1.45% |
| 12/11 | 1,176 | 1,176 | 1,165 | 1,165 | -0.34% | 11,900 | 109億9969万 | -0.51% |
| 12/10 | 1,168 | 1,174 | 1,163 | 1,169 | +0.09% | 16,200 | 110億3746万 | -0.34% |
| 12/09 | 1,174 | 1,175 | 1,166 | 1,168 | -0.51% | 10,000 | 110億2802万 | -0.6% |
| 12/08 | 1,174 | 1,180 | 1,171 | 1,174 | -0.09% | 9,200 | 110億8467万 | -0.25% |
| 12/05 | 1,180 | 1,180 | 1,169 | 1,175 | +0.17% | 11,900 | 110億9411万 | -0.51% |
| 12/04 | （IR情報）18:00 連結子会社からの配当金受領に関するお知らせ |
| 12/04 | 1,177 | 1,179 | 1,173 | 1,173 | -0.26% | 9,700 | 110億7523万 | -0.93% |
| 12/03 | 1,187 | 1,187 | 1,175 | 1,176 | -0.68% | 8,800 | 111億355万 | -0.93% |
| 12/02 | 1,187 | 1,200 | 1,173 | 1,184 | -0.59% | 18,500 | 111億7909万 | -0.59% |
| 12/01 | 1,171 | 1,191 | 1,170 | 1,191 | +1.97% | 22,000 | 112億4518万 | -0.33% |
| 11/28 | 1,160 | 1,168 | 1,160 | 1,168 | +0.69% | 16,100 | 110億2802万 | -2.5% |
| 11/27 | 1,172 | 1,174 | 1,159 | 1,160 | 0% | 13,200 | 109億5248万 | -3.57% |
| 11/26 | 1,169 | 1,171 | 1,155 | 1,160 | 0% | 26,300 | 109億5248万 | -3.89% |
| 11/25 | 1,170 | 1,172 | 1,157 | 1,160 | -0.34% | 11,800 | 109億5248万 | -4.21% |
| 11/21 | 1,150 | 1,168 | 1,147 | 1,164 | +1.22% | 33,100 | 109億9025万 | -4.2% |
| 11/20 | 1,150 | 1,167 | 1,144 | 1,150 | 0% | 34,900 | 108億5807万 | -5.66% |
| 11/19 | 1,160 | 1,165 | 1,140 | 1,150 | -0.61% | 21,000 | 108億5807万 | -6.05% |
| 11/18 | 1,169 | 1,169 | 1,130 | 1,157 | -0.09% | 61,900 | 109億2416万 | -5.7% |
| 11/17 | 1,175 | 1,177 | 1,151 | 1,158 | -0.94% | 19,700 | 109億3360万 | -6.01% |
| 11/14 | 1,167 | 1,170 | 1,159 | 1,169 | +0.26% | 8,200 | 110億3746万 | -5.5% |
| 11/13 | 1,180 | 1,180 | 1,162 | 1,166 | -0.77% | 13,600 | 110億913万 | -6.12% |
| 11/12 | 1,177 | 1,189 | 1,170 | 1,175 | -0.17% | 23,200 | 110億9411万 | -5.85% |
| 11/11 | 1,187 | 1,189 | 1,176 | 1,177 | -0.84% | 12,600 | 111億1299万 | -5.99% |
| 11/10 | 1,196 | 1,196 | 1,176 | 1,187 | -0.92% | 44,900 | 112億741万 | -5.49% |
| 11/07 | 1,152 | 1,198 | 1,150 | 1,198 | -0.08% | 46,800 | 113億1127万 | -4.92% |
| 11/06 | （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) |
| 11/06 | 1,202 | 1,202 | 1,195 | 1,199 | -0.66% | 18,900 | 113億2071万 | -5.22% |
| 11/05 | 1,218 | 1,220 | 1,201 | 1,207 | -0.9% | 16,000 | 113億9625万 | -4.96% |
| 11/04 | 1,229 | 1,229 | 1,214 | 1,218 | -1.77% | 57,000 | 115億11万 | -4.62% |
| 10/31 | 1,262 | 1,262 | 1,240 | 1,240 | -1.12% | 7,900 | 117億783万 | -3.28% |
| 10/30 | 1,254 | 1,256 | 1,233 | 1,254 | -0.32% | 11,100 | 118億4001万 | -2.49% |
| 10/29 | 1,261 | 1,263 | 1,250 | 1,258 | -0.24% | 6,100 | 118億7778万 | -2.4% |
| 10/28 | 1,267 | 1,270 | 1,259 | 1,261 | -0.71% | 14,900 | 119億610万 | -2.25% |
| 10/27 | 1,267 | 1,275 | 1,264 | 1,270 | +0.24% | 19,600 | 119億9108万 | -1.63% |
| 10/24 | 1,284 | 1,284 | 1,267 | 1,267 | -1.48% | 11,400 | 119億6276万 | -1.86% |
| 10/23 | 1,274 | 1,286 | 1,265 | 1,286 | +1.02% | 7,000 | 121億4215万 | -0.46% |
| 10/22 | 1,278 | 1,278 | 1,271 | 1,273 | +0.47% | 3,600 | 120億1941万 | -1.39% |
| 10/21 | 1,266 | 1,278 | 1,266 | 1,267 | +0.08% | 7,300 | 119億6276万 | -1.86% |
| 10/20 | 1,285 | 1,289 | 1,265 | 1,266 | -0.31% | 13,300 | 119億5331万 | -1.78% |
| 10/17 | 1,261 | 1,280 | 1,258 | 1,270 | +0.63% | 11,000 | 119億9108万 | -1.4% |
| 10/16 | 1,275 | 1,283 | 1,249 | 1,262 | -0.24% | 39,600 | 119億1555万 | -2.02% |
| 10/15 | 1,248 | 1,271 | 1,235 | 1,265 | +2.51% | 27,300 | 119億4387万 | -1.71% |
| 10/14 | 1,250 | 1,259 | 1,210 | 1,234 | -2.68% | 53,500 | 116億5118万 | -3.97% |
| 10/10 | 1,295 | 1,295 | 1,253 | 1,268 | -2.01% | 20,800 | 119億7220万 | -1.17% |
| 10/09 | 1,300 | 1,306 | 1,294 | 1,294 | +0.23% | 3,300 | 122億1768万 | +1.01% |
| 10/08 | 1,314 | 1,314 | 1,278 | 1,291 | -1.22% | 10,200 | 121億8936万 | +1.1% |
| 10/07 | 1,280 | 1,323 | 1,276 | 1,307 | +2.11% | 13,100 | 123億4043万 | +2.59% |
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。
