| 2026 |
| 03/09 | 1,991 | 2,064 | 1,986 | 2,043 | -2.3% | 14,500 | 104億2747万 | +2.51% |
| 03/06 | 2,145 | 2,145 | 2,040 | 2,091 | -2.61% | 10,000 | 106億7247万 | +5.23% |
| 03/05 | 2,060 | 2,157 | 2,060 | 2,147 | +6.08% | 24,600 | 109億5829万 | +8.54% |
| 03/04 | 2,131 | 2,131 | 1,992 | 2,024 | -6.43% | 44,800 | 103億3050万 | +2.85% |
| 03/03 | 2,160 | 2,282 | 2,142 | 2,163 | +2.03% | 75,900 | 110億3995万 | +10.19% |
| 03/02 | 2,116 | 2,144 | 2,031 | 2,120 | +0.05% | 23,500 | 108億2048万 | +8.61% |
| 02/27 | 2,038 | 2,168 | 2,038 | 2,119 | +3.57% | 30,400 | 108億1538万 | +9.06% |
| 02/26 | 2,013 | 2,067 | 2,013 | 2,046 | +1.64% | 8,300 | 104億4279万 | +5.74% |
| 02/25 | 2,024 | 2,053 | 2,005 | 2,013 | -2.04% | 10,800 | 102億7435万 | +4.35% |
| 02/24 | 2,059 | 2,130 | 2,044 | 2,055 | +0.54% | 14,500 | 104億8872万 | +6.75% |
| 02/20 | 2,067 | 2,109 | 1,985 | 2,044 | +0.2% | 42,000 | 104億3258万 | +6.51% |
| 02/19 | 1,970 | 2,060 | 1,969 | 2,040 | +3.98% | 35,000 | 104億1216万 | +6.58% |
| 02/18 | 1,944 | 1,969 | 1,944 | 1,962 | +0.98% | 8,600 | 100億1405万 | +2.78% |
| 02/17 | 1,928 | 1,949 | 1,922 | 1,943 | +0.78% | 3,800 | 99億1707万 | +1.83% |
| 02/16 | 1,943 | 1,943 | 1,913 | 1,928 | -0.1% | 4,700 | 98億4051万 | +1% |
| 02/13 | 1,889 | 1,933 | 1,888 | 1,930 | +1.79% | 13,600 | 98億5072万 | +1.1% |
| 02/12 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)における自己株式の取得結果及び取得終了に関するお知らせ |
| 02/12 | 1,868 | 1,934 | 1,868 | 1,896 | +2.1% | 22,500 | 96億7718万 | -0.58% |
| 02/10 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/10 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 02/10 | （IR情報）15:00 2025年12月期決算短信[日本基準](連結) |
| 02/10 | 1,958 | 1,988 | 1,841 | 1,857 | -4.87% | 47,400 | 94億7813万 | -2.52% |
| 02/09 | 1,956 | 1,970 | 1,940 | 1,952 | +0.98% | 15,100 | 99億6301万 | +2.52% |
| 02/06 | 1,915 | 1,941 | 1,902 | 1,933 | +0.52% | 9,300 | 98億6603万 | +1.74% |
| 02/05 | 1,894 | 1,925 | 1,880 | 1,923 | +1.75% | 13,900 | 98億1499万 | +1.37% |
| 02/04 | 1,890 | 1,895 | 1,887 | 1,890 | -0.42% | 3,300 | 96億4656万 | -0.26% |
| 02/03 | 1,895 | 1,903 | 1,894 | 1,898 | -0.11% | 3,500 | 96億8739万 | +0.26% |
| 02/02 | 1,890 | 1,901 | 1,890 | 1,900 | -0.05% | 6,800 | 96億9760万 | +0.48% |
| 01/30 | （IR情報）15:00 取締役の異動(退任)に関するお知らせ |
| 01/30 | 1,895 | 1,917 | 1,892 | 1,901 | +0.48% | 10,100 | 97億270万 | +0.69% |
| 01/29 | 1,899 | 1,899 | 1,884 | 1,892 | +0.37% | 7,500 | 96億5677万 | +0.32% |
| 01/28 | 1,883 | 1,891 | 1,883 | 1,885 | +0.11% | 2,900 | 96億2104万 | 0% |
| 01/27 | 1,891 | 1,891 | 1,883 | 1,883 | -0.37% | 2,000 | 96億1083万 | -0.05% |
| 01/26 | 1,890 | 1,911 | 1,883 | 1,890 | -0.94% | 4,300 | 96億4656万 | +0.32% |
| 01/23 | 1,914 | 1,915 | 1,893 | 1,908 | +0.47% | 3,300 | 97億3843万 | +1.38% |
| 01/22 | 1,915 | 1,926 | 1,890 | 1,899 | -0.47% | 5,300 | 96億9250万 | +1.01% |
| 01/21 | 1,918 | 1,918 | 1,883 | 1,908 | +0.16% | 9,300 | 97億3843万 | +1.65% |
| 01/20 | 1,919 | 1,925 | 1,899 | 1,905 | -0.42% | 3,200 | 97億2312万 | +1.6% |
| 01/19 | 1,914 | 1,929 | 1,901 | 1,913 | +0.74% | 5,800 | 97億6395万 | +2.14% |
| 01/16 | 1,911 | 1,934 | 1,897 | 1,899 | -1.4% | 6,300 | 96億9250万 | +1.55% |
| 01/15 | 1,910 | 1,935 | 1,905 | 1,926 | +0.73% | 9,800 | 98億3030万 | +3.1% |
| 01/14 | 1,935 | 1,936 | 1,910 | 1,912 | -0.98% | 6,000 | 97億5885万 | +2.58% |
| 01/13 | 1,975 | 1,975 | 1,911 | 1,931 | -1.53% | 16,000 | 98億5582万 | +3.76% |
| 01/09 | 1,934 | 1,961 | 1,920 | 1,961 | +1.45% | 13,000 | 100億894万 | +5.6% |
| 01/08 | 1,870 | 1,970 | 1,850 | 1,933 | +3.48% | 15,200 | 98億6603万 | +4.32% |
| 01/07 | 1,850 | 1,868 | 1,850 | 1,868 | +0.97% | 6,600 | 95億3427万 | +0.97% |
| 01/06 | 1,850 | 1,850 | 1,841 | 1,850 | +0.27% | 2,500 | 94億4240万 | 0% |
| 01/05 | 1,850 | 1,850 | 1,845 | 1,845 | -0.59% | 3,300 | 94億1688万 | -0.27% |
| 2025 |
| 12/30 | 1,856 | 1,856 | 1,834 | 1,856 | +0.32% | 2,100 | 94億7302万 | +0.38% |
| 12/29 | 1,848 | 1,850 | 1,830 | 1,850 | -0.64% | 5,000 | 94億4240万 | +0.05% |
| 12/26 | 1,849 | 1,862 | 1,841 | 1,862 | +1.2% | 9,900 | 95億365万 | +0.7% |
| 12/25 | 1,847 | 1,850 | 1,825 | 1,840 | -0.49% | 5,700 | 93億9136万 | -0.43% |
| 12/24 | 1,845 | 1,850 | 1,840 | 1,849 | +0.76% | 2,500 | 94億3730万 | +0.05% |
| 12/23 | 1,840 | 1,843 | 1,835 | 1,835 | -0.54% | 4,300 | 93億6584万 | -0.65% |
| 12/22 | 1,869 | 1,869 | 1,840 | 1,845 | -0.81% | 1,400 | 94億1688万 | -0.11% |
| 12/19 | 1,865 | 1,865 | 1,848 | 1,860 | -0.75% | 2,900 | 94億9344万 | +0.76% |
| 12/18 | 1,854 | 1,874 | 1,854 | 1,874 | 0% | 3,300 | 95億6490万 | +1.52% |
| 12/17 | 1,855 | 1,874 | 1,855 | 1,874 | +1.13% | 4,200 | 95億6490万 | +1.63% |
| 12/16 | 1,845 | 1,865 | 1,845 | 1,853 | +0.05% | 7,700 | 94億5771万 | +0.54% |
| 12/15 | 1,832 | 1,852 | 1,832 | 1,852 | +1.04% | 1,100 | 94億5261万 | +0.38% |
| 12/12 | 1,852 | 1,852 | 1,830 | 1,833 | -0.65% | 5,000 | 93億5563万 | -0.7% |
| 12/11 | 1,847 | 1,848 | 1,844 | 1,845 | -0.49% | 1,500 | 94億1688万 | -0.05% |
| 12/10 | 1,850 | 1,854 | 1,843 | 1,854 | +0.32% | 2,100 | 94億6282万 | +0.43% |
| 12/09 | 1,846 | 1,848 | 1,845 | 1,848 | +0.11% | 1,900 | 94億3219万 | +0.11% |
| 12/08 | 1,848 | 1,852 | 1,836 | 1,846 | +0.87% | 3,400 | 94億2198万 | -0.05% |
| 12/05 | 1,831 | 1,838 | 1,830 | 1,830 | 0% | 900 | 93億4032万 | -0.92% |
| 12/04 | 1,849 | 1,849 | 1,829 | 1,830 | -0.54% | 7,300 | 93億4032万 | -0.97% |
| 12/03 | 1,851 | 1,851 | 1,840 | 1,840 | -0.59% | 1,100 | 93億9136万 | -0.49% |
| 12/02 | 1,863 | 1,880 | 1,848 | 1,851 | -0.64% | 3,200 | 94億4750万 | +0.11% |
| 12/01 | 1,870 | 1,870 | 1,849 | 1,863 | +0.22% | 4,600 | 95億875万 | +0.87% |
| 11/28 | 1,852 | 1,875 | 1,847 | 1,859 | +0.38% | 6,800 | 94億8834万 | +0.81% |
| 11/27 | 1,836 | 1,862 | 1,835 | 1,852 | +0.87% | 5,000 | 94億5261万 | +0.71% |
| 11/26 | 1,856 | 1,857 | 1,828 | 1,836 | -1.08% | 2,400 | 93億7094万 | +0.05% |
| 11/25 | 1,848 | 1,867 | 1,821 | 1,856 | +0.49% | 3,900 | 94億7302万 | +1.37% |
| 11/21 | 1,835 | 1,847 | 1,818 | 1,847 | +0.54% | 1,500 | 94億2709万 | +1.09% |
| 11/20 | 1,836 | 1,876 | 1,829 | 1,837 | +0.05% | 1,200 | 93億7605万 | +0.82% |
| 11/19 | 1,818 | 1,852 | 1,805 | 1,836 | +0.77% | 2,400 | 93億7094万 | +0.99% |
| 11/18 | 1,828 | 1,828 | 1,817 | 1,822 | -0.33% | 1,800 | 92億9949万 | +0.5% |
| 11/17 | 1,830 | 1,863 | 1,810 | 1,828 | -0.16% | 5,900 | 93億3011万 | +0.94% |
| 11/14 | 1,841 | 1,841 | 1,831 | 1,831 | -0.54% | 1,700 | 93億4542万 | +1.22% |
| 11/13 | 1,844 | 1,847 | 1,841 | 1,841 | -0.16% | 700 | 93億9646万 | +1.83% |
| 11/12 | 1,850 | 1,851 | 1,844 | 1,844 | -0.32% | 800 | 94億1178万 | +2.1% |
| 11/11 | 1,887 | 1,887 | 1,850 | 1,850 | -1.96% | 4,200 | 94億4240万 | +2.49% |
| 11/10 | 1,868 | 1,888 | 1,865 | 1,887 | +0.48% | 7,300 | 96億3125万 | +4.78% |
| 11/07 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,850 | 1,878 | 1,832 | 1,878 | +1.73% | 10,100 | 95億8531万 | +4.57% |
| 11/06 | 1,840 | 1,887 | 1,837 | 1,846 | +0.49% | 9,400 | 94億2198万 | +3.07% |
| 11/05 | 1,859 | 1,859 | 1,817 | 1,837 | -1.13% | 4,700 | 93億7605万 | +2.63% |
| 11/04 | 1,884 | 1,884 | 1,858 | 1,858 | -0.54% | 5,800 | 94億8323万 | +3.86% |
| 10/31 | 1,859 | 1,870 | 1,857 | 1,868 | +0.48% | 3,300 | 95億3427万 | +4.53% |
| 10/30 | （IR情報）16:00 取締役及び執行役員の異動に関するお知らせ |
| 10/30 | 1,843 | 1,877 | 1,843 | 1,859 | +0.87% | 6,400 | 94億8834万 | +4.15% |
| 10/29 | 1,855 | 1,857 | 1,826 | 1,843 | -0.65% | 6,800 | 94億667万 | +3.37% |
| 10/28 | 1,844 | 1,857 | 1,834 | 1,855 | +0.98% | 7,400 | 94億6792万 | +4.1% |
| 10/27 | 1,816 | 1,837 | 1,815 | 1,837 | +1.72% | 7,900 | 93億7605万 | +3.2% |
| 10/24 | 1,799 | 1,809 | 1,792 | 1,806 | +1.46% | 2,300 | 92億1782万 | +1.52% |
| 10/23 | 1,759 | 1,795 | 1,741 | 1,780 | +1.83% | 10,500 | 90億8512万 | +0.11% |
| 10/22 | 1,758 | 1,761 | 1,748 | 1,748 | +0.11% | 2,100 | 89億2179万 | -1.74% |
| 10/21 | 1,740 | 1,780 | 1,740 | 1,746 | +0.4% | 2,900 | 89億1158万 | -1.97% |
| 10/20 | 1,740 | 1,754 | 1,739 | 1,739 | -0.06% | 1,300 | 88億7586万 | -2.47% |
| 10/17 | 1,734 | 1,740 | 1,722 | 1,740 | +0.52% | 1,100 | 88億8096万 | -2.58% |
| 10/16 | 1,738 | 1,756 | 1,731 | 1,731 | +0.06% | 5,400 | 88億3502万 | -3.19% |
| 10/15 | 1,720 | 1,736 | 1,720 | 1,730 | +0.58% | 1,400 | 88億2992万 | -3.35% |
| 10/14 | 1,749 | 1,768 | 1,720 | 1,720 | -2.82% | 6,300 | 87億7888万 | -4.07% |
| 10/10 | 1,782 | 1,782 | 1,770 | 1,770 | -1.06% | 1,200 | 90億3408万 | -1.39% |
| 10/09 | 1,793 | 1,795 | 1,783 | 1,789 | -0.11% | 900 | 91億3106万 | -0.33% |
| 10/08 | 1,807 | 1,807 | 1,791 | 1,791 | -0.89% | 2,400 | 91億4126万 | -0.17% |
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。
