| 2026 |
| 03/06 | 1,149 | 1,159 | 1,141 | 1,151 | -0.26% | 1,000 | 34億5926万 | +0.7% |
| 03/05 | 1,144 | 1,154 | 1,138 | 1,154 | +1.5% | 600 | 34億6827万 | +1.05% |
| 03/04 | 1,152 | 1,154 | 1,132 | 1,137 | -1.39% | 6,200 | 34億1718万 | -0.35% |
| 03/03 | 1,154 | 1,154 | 1,150 | 1,153 | -0.26% | 2,600 | 34億6527万 | +1.05% |
| 03/02 | 1,162 | 1,162 | 1,156 | 1,156 | -0.94% | 1,900 | 34億7428万 | +1.4% |
| 02/27 | 1,180 | 1,180 | 1,164 | 1,167 | -0.34% | 5,600 | 35億734万 | +2.46% |
| 02/26 | 1,168 | 1,177 | 1,168 | 1,171 | +0.26% | 5,400 | 35億1937万 | +2.9% |
| 02/25 | 1,170 | 1,175 | 1,168 | 1,168 | 0% | 700 | 35億1035万 | +2.73% |
| 02/24 | 1,177 | 1,177 | 1,161 | 1,168 | -0.93% | 2,800 | 35億1035万 | +2.82% |
| 02/20 | 1,156 | 1,179 | 1,149 | 1,179 | +2.08% | 7,400 | 35億4341万 | +3.97% |
| 02/19 | 1,155 | 1,155 | 1,145 | 1,155 | +0.09% | 1,100 | 34億7128万 | +1.94% |
| 02/18 | 1,155 | 1,155 | 1,143 | 1,154 | +0.09% | 2,000 | 34億6827万 | +1.94% |
| 02/17 | 1,150 | 1,153 | 1,146 | 1,153 | +0.26% | 900 | 34億6527万 | +1.86% |
| 02/16 | 1,140 | 1,150 | 1,140 | 1,150 | +0.79% | 300 | 34億5625万 | +1.59% |
| 02/13 | 1,149 | 1,149 | 1,135 | 1,141 | -0.7% | 2,500 | 34億2920万 | +0.8% |
| 02/12 | 1,135 | 1,149 | 1,134 | 1,149 | +1.23% | 4,200 | 34億5325万 | +1.41% |
| 02/10 | 1,130 | 1,140 | 1,129 | 1,135 | -0.09% | 2,500 | 34億1117万 | +0.18% |
| 02/09 | 1,130 | 1,136 | 1,127 | 1,136 | +0.89% | 3,400 | 34億1418万 | +0.18% |
| 02/06 | 1,130 | 1,130 | 1,123 | 1,126 | +0.36% | 900 | 33億8412万 | -0.71% |
| 02/05 | 1,118 | 1,128 | 1,118 | 1,122 | +0.36% | 900 | 33億7210万 | -1.15% |
| 02/04 | 1,121 | 1,132 | 1,109 | 1,118 | +0.81% | 2,400 | 33億6008万 | -1.5% |
| 02/03 | 1,108 | 1,150 | 1,108 | 1,109 | +0.09% | 2,500 | 33億3303万 | -2.29% |
| 02/02 | 1,108 | 1,109 | 1,102 | 1,108 | 0% | 4,600 | 33億3002万 | -2.38% |
| 01/30 | 1,112 | 1,112 | 1,105 | 1,108 | -0.18% | 1,800 | 33億3002万 | -2.38% |
| 01/29 | 1,135 | 1,135 | 1,102 | 1,110 | -0.98% | 3,800 | 33億3603万 | -2.2% |
| 01/28 | 1,140 | 1,140 | 1,121 | 1,121 | -1.67% | 2,900 | 33億6909万 | -1.23% |
| 01/27 | 1,128 | 1,140 | 1,128 | 1,140 | +1.15% | 1,400 | 34億2620万 | +0.53% |
| 01/26 | 1,129 | 1,130 | 1,127 | 1,127 | -0.35% | 1,800 | 33億8713万 | -0.44% |
| 01/23 | 1,140 | 1,151 | 1,130 | 1,131 | -0.79% | 3,100 | 33億9915万 | -0.09% |
| 01/22 | 1,146 | 1,147 | 1,140 | 1,140 | +0.44% | 900 | 34億2620万 | +0.53% |
| 01/21 | 1,142 | 1,142 | 1,135 | 1,135 | -1.56% | 1,400 | 34億1117万 | -0.18% |
| 01/20 | 1,124 | 1,153 | 1,115 | 1,153 | +2.85% | 6,100 | 34億6527万 | +1.23% |
| 01/19 | 1,128 | 1,130 | 1,112 | 1,121 | -0.62% | 6,200 | 33億6909万 | -1.67% |
| 01/16 | 1,141 | 1,146 | 1,127 | 1,128 | -1.48% | 4,800 | 33億9013万 | -1.48% |
| 01/15 | 1,150 | 1,156 | 1,135 | 1,145 | -0.52% | 7,100 | 34億4122万 | -0.87% |
| 01/14 | 1,157 | 1,162 | 1,148 | 1,151 | -0.35% | 5,200 | 34億5926万 | -1.2% |
| 01/13 | 1,150 | 1,157 | 1,148 | 1,155 | +0.26% | 6,000 | 34億7128万 | -1.7% |
| 01/09 | 1,147 | 1,156 | 1,145 | 1,152 | +0.44% | 1,400 | 34億6226万 | -2.7% |
| 01/08 | 1,150 | 1,151 | 1,147 | 1,147 | -0.26% | 4,100 | 34億4724万 | -3.94% |
| 01/07 | 1,160 | 1,160 | 1,144 | 1,150 | -0.86% | 2,900 | 34億5625万 | -4.41% |
| 01/06 | 1,165 | 1,165 | 1,153 | 1,160 | +0.78% | 1,800 | 34億8631万 | -4.61% |
| 01/05 | 1,144 | 1,170 | 1,139 | 1,151 | +0.96% | 7,400 | 34億5926万 | -6.19% |
| 2025 |
| 12/30 | 1,146 | 1,146 | 1,140 | 1,140 | -0.52% | 2,200 | 34億2620万 | -7.84% |
| 12/29 | 1,147 | 1,147 | 1,130 | 1,146 | +1.69% | 8,400 | 34億4423万 | -7.95% |
| 12/26 | 1,123 | 1,127 | 1,106 | 1,127 | +0.54% | 15,300 | 33億8713万 | -10.13% |
| 12/25 | 1,111 | 1,128 | 1,109 | 1,121 | +1.36% | 6,200 | 33億6909万 | -11.31% |
| 12/24 | 1,097 | 1,112 | 1,085 | 1,106 | +0.73% | 13,600 | 33億2401万 | -13.25% |
| 12/23 | （IR情報）9:30 関係会社貸倒引当金繰入額(個別)及び関係会社株式評価損(個別)の計上に関するお知らせ |
| 12/23 | 1,113 | 1,115 | 1,098 | 1,098 | -1.26% | 8,000 | 32億9997万 | -14.82% |
| 12/22 | 1,115 | 1,136 | 1,106 | 1,112 | +0.27% | 9,900 | 33億4205万 | -14.79% |
| 12/19 | 1,090 | 1,117 | 1,090 | 1,109 | +1.28% | 5,400 | 33億3303万 | -15.98% |
| 12/18 | 1,096 | 1,104 | 1,084 | 1,095 | -1.26% | 9,700 | 32億9095万 | -18.16% |
| 12/17 | 1,115 | 1,115 | 1,092 | 1,109 | -0.72% | 25,500 | 33億3303万 | -18.28% |
| 12/16 | 1,188 | 1,188 | 1,095 | 1,117 | -6.37% | 61,200 | 33億5707万 | -18.65% |
| 12/16 | （IR情報）9:00 (訂正)「2025年10月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/15 | （IR情報）15:30 「2026中期経営計画」策定に関するお知らせ |
| 12/15 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 1,205 | 1,232 | 1,193 | 1,193 | -1% | 22,900 | 35億8549万 | -14.11% |
| 12/12 | 1,181 | 1,207 | 1,181 | 1,205 | +1.69% | 15,400 | 36億2155万 | -13.87% |
| 12/11 | 1,199 | 1,199 | 1,175 | 1,185 | -0.08% | 25,900 | 35億6144万 | -15.96% |
| 12/10 | 1,220 | 1,220 | 1,171 | 1,186 | -3.34% | 46,800 | 35億6445万 | -16.48% |
| 12/09 | 1,283 | 1,293 | 1,223 | 1,227 | -12.36% | 97,000 | 36億8767万 | -14.32% |
| 12/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/08 | （IR情報）15:30 減損損失の計上及び2025年10月期通期連結業績予想の修正に関するお知らせ |
| 12/08 | 1,399 | 1,400 | 1,372 | 1,400 | +0.72% | 7,100 | 42億761万 | -2.91% |
| 12/05 | 1,406 | 1,415 | 1,379 | 1,390 | -1.14% | 8,900 | 41億7756万 | -3.61% |
| 12/04 | 1,377 | 1,406 | 1,351 | 1,406 | +3.08% | 5,600 | 42億2565万 | -2.63% |
| 12/03 | 1,403 | 1,403 | 1,345 | 1,364 | -2.78% | 11,700 | 40億9942万 | -5.87% |
| 12/02 | 1,415 | 1,422 | 1,383 | 1,403 | +1.3% | 4,700 | 42億1663万 | -3.37% |
| 12/01 | 1,449 | 1,449 | 1,377 | 1,385 | -5.4% | 14,800 | 41億6253万 | -4.35% |
| 11/28 | 1,430 | 1,473 | 1,417 | 1,464 | +2.45% | 7,300 | 43億9996万 | +1.24% |
| 11/27 | 1,418 | 1,460 | 1,398 | 1,429 | +1.78% | 15,100 | 42億9477万 | -0.76% |
| 11/26 | 1,367 | 1,404 | 1,344 | 1,404 | +4.08% | 11,800 | 42億1963万 | -2.09% |
| 11/25 | 1,400 | 1,414 | 1,349 | 1,349 | -1.53% | 13,200 | 40億5433万 | -5.6% |
| 11/21 | 1,349 | 1,379 | 1,331 | 1,370 | -0.36% | 9,800 | 41億1745万 | -3.86% |
| 11/20 | 1,386 | 1,395 | 1,337 | 1,375 | -1.22% | 19,500 | 41億3248万 | -3.1% |
| 11/19 | 1,437 | 1,437 | 1,363 | 1,392 | -3.87% | 19,800 | 41億8357万 | -1.56% |
| 11/18 | 1,500 | 1,500 | 1,413 | 1,448 | -3.72% | 20,100 | 43億5187万 | +2.91% |
| 11/17 | 1,526 | 1,529 | 1,489 | 1,504 | +0.53% | 10,500 | 45億2018万 | +7.66% |
| 11/14 | 1,570 | 1,572 | 1,461 | 1,496 | -4.29% | 33,900 | 44億9613万 | +7.94% |
| 11/13 | 1,560 | 1,563 | 1,535 | 1,563 | +0.19% | 19,600 | 46億9750万 | +13.59% |
| 11/12 | 1,544 | 1,563 | 1,513 | 1,560 | +3.72% | 35,500 | 46億8848万 | +14.54% |
| 11/11 | 1,520 | 1,567 | 1,503 | 1,504 | -0.46% | 27,200 | 45億2018万 | +11.32% |
| 11/10 | 1,505 | 1,536 | 1,471 | 1,511 | +3.78% | 27,700 | 45億4122万 | +12.68% |
| 11/07 | 1,475 | 1,475 | 1,439 | 1,456 | -1.36% | 9,200 | 43億7592万 | +9.39% |
| 11/06 | 1,467 | 1,481 | 1,425 | 1,476 | +2.71% | 18,400 | 44億3603万 | +11.4% |
| 11/05 | 1,484 | 1,484 | 1,402 | 1,437 | -3.3% | 19,200 | 43億1881万 | +8.95% |
| 11/04 | 1,515 | 1,580 | 1,480 | 1,486 | +0.07% | 69,600 | 44億6608万 | +13.18% |
| 10/31 | 1,433 | 1,560 | 1,410 | 1,485 | +7.53% | 60,100 | 44億6307万 | +13.71% |
| 10/30 | 1,455 | 1,455 | 1,341 | 1,381 | -5.22% | 30,700 | 41億5051万 | +6.39% |
| 10/29 | 1,523 | 1,549 | 1,420 | 1,457 | -3.83% | 34,300 | 43億7892万 | +12.42% |
| 10/28 | 1,560 | 1,572 | 1,449 | 1,515 | +5.06% | 71,500 | 45億5324万 | +17.62% |
| 10/27 | 1,339 | 1,493 | 1,339 | 1,442 | +10.16% | 59,500 | 43億3384万 | +13.01% |
| 10/24 | 1,370 | 1,427 | 1,281 | 1,309 | -2.31% | 20,000 | 39億3412万 | +3.23% |
| 10/23 | 1,313 | 1,340 | 1,313 | 1,340 | +2.29% | 3,600 | 40億2729万 | +6.01% |
| 10/22 | 1,312 | 1,317 | 1,284 | 1,310 | +2.02% | 4,300 | 39億3712万 | +4.05% |
| 10/21 | 1,273 | 1,345 | 1,251 | 1,284 | +1.1% | 13,800 | 38億5898万 | +2.31% |
| 10/20 | 1,280 | 1,280 | 1,220 | 1,270 | +1.6% | 10,900 | 38億1691万 | +1.44% |
| 10/17 | 1,247 | 1,250 | 1,242 | 1,250 | +1.79% | 2,400 | 37億5680万 | 0% |
| 10/16 | 1,228 | 1,240 | 1,228 | 1,228 | -0.97% | 500 | 36億9068万 | -1.6% |
| 10/15 | 1,214 | 1,240 | 1,214 | 1,240 | +2.39% | 1,900 | 37億2674万 | -0.56% |
| 10/14 | 1,195 | 1,211 | 1,182 | 1,211 | -0.16% | 6,100 | 36億3958万 | -2.81% |
| 10/10 | 1,225 | 1,244 | 1,202 | 1,213 | -0.74% | 3,100 | 36億4559万 | -2.65% |
| 10/09 | 1,246 | 1,261 | 1,215 | 1,222 | -1.93% | 8,100 | 36億7264万 | -1.93% |
| 10/08 | 1,230 | 1,247 | 1,216 | 1,246 | +2.47% | 2,000 | 37億4477万 | +0.08% |
| 10/07 | 1,282 | 1,291 | 1,216 | 1,216 | -5.07% | 16,100 | 36億5461万 | -2.25% |
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。
