| 2026 |
| 03/06 | 3,870 | 3,960 | 3,870 | 3,960 | +2.33% | 900 | 152億640万 | +3.26% |
| 03/05 | 3,885 | 3,920 | 3,815 | 3,870 | +0.13% | 2,000 | 148億6080万 | +1.12% |
| 03/04 | 3,930 | 3,930 | 3,760 | 3,865 | -2.28% | 3,700 | 148億4160万 | +0.99% |
| 03/03 | 3,975 | 3,975 | 3,955 | 3,955 | -0.38% | 3,700 | 151億8720万 | +3.45% |
| 03/02 | 3,995 | 3,995 | 3,965 | 3,970 | -0.63% | 1,500 | 152億4480万 | +4.04% |
| 02/27 | 4,005 | 4,005 | 3,975 | 3,995 | +1.27% | 1,900 | 153億4080万 | +4.94% |
| 02/26 | 3,950 | 4,050 | 3,945 | 3,945 | 0% | 8,600 | 151億4880万 | +3.98% |
| 02/25 | 3,850 | 3,945 | 3,850 | 3,945 | +2.47% | 3,900 | 151億4880万 | +4.28% |
| 02/24 | 3,780 | 3,870 | 3,770 | 3,850 | +3.08% | 4,200 | 147億8400万 | +2.04% |
| 02/20 | 3,720 | 3,735 | 3,710 | 3,735 | +0.13% | 800 | 143億4240万 | -0.93% |
| 02/19 | 3,710 | 3,750 | 3,700 | 3,730 | +0.54% | 5,700 | 143億2320万 | -1.06% |
| 02/18 | 3,710 | 3,720 | 3,685 | 3,710 | 0% | 2,700 | 142億4640万 | -1.57% |
| 02/17 | 3,705 | 3,730 | 3,685 | 3,710 | +0.13% | 1,300 | 142億4640万 | -1.59% |
| 02/16 | 3,705 | 3,725 | 3,680 | 3,705 | -0.4% | 2,500 | 142億2720万 | -1.83% |
| 02/13 | 3,710 | 3,720 | 3,635 | 3,720 | -0.93% | 16,100 | 142億8480万 | -1.61% |
| 02/12 | （IR情報）16:00 従業員持株会支援信託ESOPの導入及び詳細決定に関するお知らせ |
| 02/12 | （IR情報）16:00 中期経営計画の見直しに関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | 3,920 | 3,920 | 3,740 | 3,755 | -4.94% | 14,900 | 144億1920万 | -0.82% |
| 02/10 | 3,840 | 3,950 | 3,805 | 3,950 | +2.86% | 5,900 | 151億6800万 | +4.19% |
| 02/09 | 3,810 | 3,840 | 3,760 | 3,840 | +1.32% | 3,500 | 147億4560万 | +1.4% |
| 02/06 | 3,850 | 3,850 | 3,785 | 3,790 | -1.56% | 1,800 | 145億5360万 | +0.11% |
| 02/05 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 02/05 | 3,870 | 3,895 | 3,850 | 3,850 | 0% | 800 | 147億8400万 | +1.64% |
| 02/04 | 3,830 | 3,885 | 3,820 | 3,850 | +0.52% | 1,700 | 147億8400万 | +1.64% |
| 02/03 | 3,840 | 3,840 | 3,820 | 3,830 | +1.46% | 1,100 | 147億720万 | +1% |
| 02/02 | 3,760 | 3,950 | 3,750 | 3,775 | -0.66% | 4,600 | 144億9600万 | -0.53% |
| 01/30 | 3,825 | 3,840 | 3,765 | 3,800 | +0.53% | 1,100 | 145億9200万 | +0.11% |
| 01/29 | 3,740 | 3,835 | 3,740 | 3,780 | +1.07% | 1,300 | 145億1520万 | -0.37% |
| 01/28 | 3,870 | 3,870 | 3,740 | 3,740 | -3.36% | 1,400 | 143億6160万 | -1.5% |
| 01/27 | 3,835 | 3,870 | 3,800 | 3,870 | +2.52% | 3,800 | 148億6080万 | +1.98% |
| 01/26 | 3,820 | 3,820 | 3,755 | 3,775 | -0.4% | 1,200 | 144億9600万 | -0.37% |
| 01/23 | 3,705 | 3,800 | 3,700 | 3,790 | +1.61% | 3,500 | 145億5360万 | 0% |
| 01/22 | 3,665 | 3,735 | 3,665 | 3,730 | +1.36% | 2,600 | 143億2320万 | -1.71% |
| 01/21 | 3,670 | 3,695 | 3,650 | 3,680 | +0.27% | 4,700 | 141億3120万 | -3.21% |
| 01/20 | 3,685 | 3,700 | 3,670 | 3,670 | -0.81% | 2,600 | 140億9280万 | -3.67% |
| 01/19 | 3,700 | 3,715 | 3,680 | 3,700 | -1.46% | 3,800 | 142億800万 | -3.09% |
| 01/16 | 3,770 | 3,780 | 3,705 | 3,755 | 0% | 3,500 | 144億1920万 | -1.86% |
| 01/15 | 3,665 | 3,755 | 3,665 | 3,755 | +1.76% | 5,200 | 144億1920万 | -2.11% |
| 01/14 | 3,710 | 3,720 | 3,690 | 3,690 | -1.34% | 3,700 | 141億6960万 | -4.01% |
| 01/13 | 3,890 | 3,890 | 3,720 | 3,740 | -2.09% | 4,700 | 143億6160万 | -2.86% |
| 01/09 | 3,865 | 3,865 | 3,820 | 3,820 | -1.16% | 800 | 146億6880万 | -0.91% |
| 01/08 | 3,835 | 3,870 | 3,815 | 3,865 | +0.39% | 2,400 | 148億4160万 | +0.21% |
| 01/07 | 3,855 | 3,875 | 3,850 | 3,850 | -0.65% | 1,400 | 147億8400万 | -0.18% |
| 01/06 | 3,840 | 3,880 | 3,805 | 3,875 | +0.52% | 4,600 | 148億8000万 | +0.52% |
| 01/05 | 3,770 | 3,870 | 3,770 | 3,855 | +1.31% | 3,700 | 148億320万 | +0.26% |
| 2025 |
| 12/30 | 3,860 | 3,865 | 3,805 | 3,805 | -1.42% | 2,100 | 146億1120万 | -0.83% |
| 12/29 | 3,850 | 3,860 | 3,725 | 3,860 | +0.26% | 4,500 | 148億2240万 | +0.84% |
| 12/26 | 3,935 | 3,950 | 3,840 | 3,850 | -2.28% | 5,800 | 147億8400万 | +0.84% |
| 12/25 | 3,910 | 3,990 | 3,900 | 3,940 | +0.77% | 5,100 | 151億2960万 | +3.49% |
| 12/24 | 3,870 | 3,910 | 3,800 | 3,910 | +2.89% | 4,800 | 150億1440万 | +3.17% |
| 12/23 | 3,710 | 3,820 | 3,700 | 3,800 | +1.2% | 5,500 | 145億9200万 | +0.82% |
| 12/22 | 3,815 | 3,815 | 3,680 | 3,755 | -2.09% | 3,000 | 144億1920万 | -0.05% |
| 12/19 | 3,740 | 3,835 | 3,720 | 3,835 | +3.51% | 1,200 | 147億2640万 | +2.24% |
| 12/18 | 3,700 | 3,775 | 3,655 | 3,705 | -0.13% | 3,200 | 142億2720万 | -0.99% |
| 12/17 | 3,800 | 3,800 | 3,660 | 3,710 | -2.37% | 5,200 | 142億4640万 | -0.75% |
| 12/16 | 3,890 | 3,890 | 3,800 | 3,800 | -2.81% | 4,800 | 145億9200万 | +1.6% |
| 12/15 | 3,895 | 3,910 | 3,890 | 3,910 | -0.26% | 1,700 | 150億1440万 | +4.52% |
| 12/12 | 3,905 | 3,920 | 3,905 | 3,920 | +1.03% | 700 | 150億5280万 | +4.9% |
| 12/11 | 3,860 | 3,950 | 3,860 | 3,880 | +0.52% | 4,000 | 148億9920万 | +3.83% |
| 12/10 | 3,975 | 3,990 | 3,860 | 3,860 | -1.15% | 4,600 | 148億2240万 | +3.18% |
| 12/09 | 4,000 | 4,000 | 3,905 | 3,905 | -2.38% | 1,900 | 149億9520万 | +4.24% |
| 12/08 | 3,990 | 4,000 | 3,820 | 4,000 | +1.14% | 23,500 | 153億6000万 | +6.67% |
| 12/05 | 3,875 | 3,970 | 3,865 | 3,955 | +3.13% | 11,800 | 151億8720万 | +5.47% |
| 12/04 | 3,880 | 3,885 | 3,820 | 3,835 | -1.16% | 2,000 | 147億2640万 | +2.13% |
| 12/03 | 3,895 | 3,915 | 3,840 | 3,880 | +0.13% | 3,600 | 148億9920万 | +3.03% |
| 12/02 | 3,845 | 3,900 | 3,845 | 3,875 | +0.26% | 3,300 | 148億8000万 | +2.65% |
| 12/01 | 3,865 | 4,000 | 3,775 | 3,865 | +1.84% | 8,800 | 148億4160万 | +2.14% |
| 11/28 | 3,625 | 3,795 | 3,625 | 3,795 | +4.69% | 4,200 | 145億7280万 | +0.05% |
| 11/27 | 3,640 | 3,670 | 3,625 | 3,625 | -0.41% | 1,100 | 139億2000万 | -4.76% |
| 11/26 | 3,600 | 3,690 | 3,590 | 3,640 | +1.11% | 5,800 | 139億7760万 | -4.84% |
| 11/25 | 3,600 | 3,610 | 3,540 | 3,600 | 0% | 1,900 | 138億2400万 | -6.32% |
| 11/21 | 3,585 | 3,635 | 3,565 | 3,600 | +0.42% | 3,300 | 138億2400万 | -6.74% |
| 11/20 | 3,520 | 3,590 | 3,520 | 3,585 | +2.28% | 1,600 | 137億6640万 | -7.58% |
| 11/19 | 3,370 | 3,540 | 3,360 | 3,505 | +3.85% | 12,300 | 134億5920万 | -10.11% |
| 11/18 | 3,510 | 3,530 | 3,350 | 3,375 | -3.98% | 18,500 | 129億6000万 | -14.08% |
| 11/17 | 3,600 | 3,600 | 3,475 | 3,515 | -2.36% | 21,600 | 134億9760万 | -11.15% |
| 11/14 | 3,615 | 3,635 | 3,575 | 3,600 | -0.41% | 3,800 | 138億2400万 | -9.66% |
| 11/13 | 3,595 | 3,620 | 3,555 | 3,615 | +0.14% | 4,200 | 138億8160万 | -9.94% |
| 11/12 | 3,540 | 3,625 | 3,460 | 3,610 | -3.73% | 38,300 | 138億6240万 | -10.71% |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/11 | 3,800 | 3,800 | 3,575 | 3,750 | -2.09% | 38,200 | 144億 | -7.93% |
| 11/10 | 3,815 | 3,880 | 3,815 | 3,830 | +0.66% | 4,100 | 147億720万 | -6.43% |
| 11/07 | 3,920 | 3,920 | 3,800 | 3,805 | -3.06% | 5,100 | 146億1120万 | -7.38% |
| 11/06 | 3,955 | 3,955 | 3,925 | 3,925 | -1.01% | 1,900 | 150億7200万 | -4.92% |
| 11/05 | 3,985 | 4,015 | 3,895 | 3,965 | -0.5% | 5,100 | 152億2560万 | -4.39% |
| 11/04 | 4,025 | 4,025 | 3,955 | 3,985 | -0.99% | 3,000 | 153億240万 | -4.28% |
| 10/31 | 3,995 | 4,025 | 3,925 | 4,025 | +0.75% | 3,600 | 154億5600万 | -3.62% |
| 10/30 | 4,075 | 4,075 | 3,995 | 3,995 | -1.96% | 1,800 | 153億4080万 | -4.61% |
| 10/29 | 4,065 | 4,075 | 4,000 | 4,075 | -0.61% | 5,100 | 156億4800万 | -3% |
| 10/28 | 4,125 | 4,125 | 4,015 | 4,100 | -0.61% | 800 | 157億4400万 | -2.64% |
| 10/27 | 4,145 | 4,160 | 4,100 | 4,125 | +0.86% | 2,200 | 158億4000万 | -2.23% |
| 10/24 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 300 | 157億560万 | -3.26% |
| 10/23 | 4,160 | 4,160 | 4,090 | 4,090 | -0.49% | 400 | 157億560万 | -3.47% |
| 10/22 | 4,140 | 4,150 | 4,090 | 4,110 | +0.24% | 1,100 | 157億8240万 | -3.23% |
| 10/21 | 4,090 | 4,135 | 4,090 | 4,100 | +0.12% | 1,600 | 157億4400万 | -3.71% |
| 10/20 | 4,100 | 4,125 | 4,025 | 4,095 | +1.61% | 4,000 | 157億2480万 | -4.1% |
| 10/17 | 4,140 | 4,140 | 4,030 | 4,030 | -1.1% | 1,700 | 154億7520万 | -5.91% |
| 10/16 | 4,135 | 4,135 | 4,075 | 4,075 | -0.49% | 800 | 156億4800万 | -5.25% |
| 10/15 | 4,140 | 4,140 | 4,075 | 4,095 | -2.73% | 1,100 | 157億2480万 | -5.1% |
| 10/14 | 4,025 | 4,210 | 4,025 | 4,210 | +2.93% | 4,500 | 161億6640万 | -2.75% |
| 10/10 | 4,200 | 4,205 | 4,000 | 4,090 | -3.31% | 19,700 | 157億560万 | -5.76% |
| 10/09 | 4,335 | 4,335 | 4,230 | 4,230 | -2.08% | 4,100 | 162億4320万 | -2.89% |
| 10/08 | 4,285 | 4,320 | 4,285 | 4,320 | -0.69% | 700 | 165億8880万 | -0.99% |
| 10/07 | 4,370 | 4,370 | 4,285 | 4,350 | -0.46% | 1,800 | 167億400万 | -0.34% |
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。
