| 2026 |
| 03/06 | 1,968 | 1,968 | 1,929 | 1,943 | +0.67% | 1,200 | 34億5076万 | +3.79% |
| 03/05 | 1,906 | 1,970 | 1,906 | 1,930 | +2.17% | 2,800 | 34億2768万 | +3.43% |
| 03/04 | 1,900 | 1,947 | 1,887 | 1,889 | -1.46% | 5,700 | 33億5486万 | +1.56% |
| 03/03 | 1,971 | 1,981 | 1,917 | 1,917 | -2.69% | 7,000 | 34億459万 | +3.34% |
| 03/02 | 1,982 | 2,061 | 1,956 | 1,970 | -0.71% | 6,600 | 34億9872万 | +6.49% |
| 02/27 | 1,976 | 1,984 | 1,912 | 1,984 | +0.4% | 3,600 | 35億2358万 | +7.65% |
| 02/26 | 2,009 | 2,010 | 1,976 | 1,976 | -0.8% | 3,800 | 35億937万 | +7.68% |
| 02/25 | 1,986 | 2,048 | 1,966 | 1,992 | +1.74% | 7,400 | 35億3779万 | +9.03% |
| 02/24 | 1,926 | 1,958 | 1,926 | 1,958 | +3.6% | 1,500 | 34億7740万 | +7.58% |
| 02/20 | 1,890 | 1,900 | 1,889 | 1,890 | -1.56% | 1,500 | 33億5664万 | +4.25% |
| 02/19 | 1,920 | 1,920 | 1,920 | 1,920 | -1.49% | 100 | 34億992万 | +6.08% |
| 02/18 | 1,939 | 1,949 | 1,900 | 1,949 | +2.63% | 2,400 | 34億6142万 | +7.98% |
| 02/17 | 1,847 | 1,940 | 1,847 | 1,899 | +1.5% | 2,200 | 33億7262万 | +5.5% |
| 02/16 | 1,880 | 1,889 | 1,850 | 1,871 | +1.46% | 6,900 | 33億2289万 | +4.23% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,872 | 1,894 | 1,834 | 1,844 | +0.66% | 3,800 | 32億7494万 | +2.96% |
| 02/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.49% | 100 | 32億5363万 | +2.52% |
| 02/10 | 1,818 | 1,850 | 1,818 | 1,823 | +0.28% | 3,800 | 32億3764万 | +2.19% |
| 02/09 | 1,780 | 1,818 | 1,780 | 1,818 | +2.13% | 4,200 | 32億2876万 | +2.08% |
| 02/06 | 1,765 | 1,797 | 1,765 | 1,780 | +0.85% | 1,600 | 31億6128万 | 0% |
| 02/05 | 1,766 | 1,766 | 1,765 | 1,765 | -0.73% | 200 | 31億3464万 | -0.79% |
| 02/04 | 1,778 | 1,778 | 1,778 | 1,778 | 0% | 100 | 31億5772万 | -0.11% |
| 02/03 | 1,780 | 1,795 | 1,778 | 1,778 | -0.11% | 600 | 31億5772万 | -0.11% |
| 02/02 | 1,764 | 1,785 | 1,764 | 1,780 | +0.91% | 600 | 31億6128万 | 0% |
| 01/30 | 1,759 | 1,768 | 1,759 | 1,764 | +0.51% | 1,200 | 31億3286万 | -0.9% |
| 01/29 | 1,776 | 1,776 | 1,755 | 1,755 | -1.52% | 500 | 31億1688万 | -1.4% |
| 01/28 | 1,791 | 1,794 | 1,775 | 1,782 | -0.56% | 1,800 | 31億6483万 | 0% |
| 01/27 | 1,770 | 1,794 | 1,769 | 1,792 | +1.36% | 800 | 31億8259万 | +0.56% |
| 01/26 | 1,780 | 1,780 | 1,768 | 1,768 | -0.95% | 300 | 31億3996万 | -0.79% |
| 01/23 | 1,785 | 1,794 | 1,785 | 1,785 | 0% | 800 | 31億7016万 | +0.11% |
| 01/22 | 1,783 | 1,794 | 1,782 | 1,785 | -0.06% | 800 | 31億7016万 | +0.06% |
| 01/21 | 1,793 | 1,795 | 1,780 | 1,786 | -0.39% | 1,200 | 31億7193万 | +0.11% |
| 01/20 | 1,796 | 1,796 | 1,790 | 1,793 | -0.17% | 800 | 31億8436万 | +0.45% |
| 01/19 | 1,801 | 1,806 | 1,796 | 1,796 | -0.28% | 1,000 | 31億8969万 | +0.62% |
| 01/16 | 1,800 | 1,805 | 1,800 | 1,801 | 0% | 1,900 | 31億9857万 | +0.84% |
| 01/15 | 1,800 | 1,801 | 1,800 | 1,801 | -0.17% | 400 | 31億9857万 | +0.9% |
| 01/14 | 1,813 | 1,813 | 1,804 | 1,804 | -0.55% | 1,400 | 32億390万 | +1.06% |
| 01/13 | 1,790 | 1,840 | 1,790 | 1,814 | +1.62% | 3,900 | 32億2166万 | +1.68% |
| 01/09 | 1,774 | 1,815 | 1,774 | 1,785 | +1.31% | 6,500 | 31億7016万 | +0.06% |
| 01/08 | 1,769 | 1,776 | 1,762 | 1,762 | +0.57% | 1,800 | 31億2931万 | -1.29% |
| 01/07 | 1,746 | 1,752 | 1,746 | 1,752 | -0.51% | 700 | 31億1155万 | -1.96% |
| 01/06 | 1,754 | 1,776 | 1,747 | 1,761 | +0.86% | 1,900 | 31億2753万 | -1.57% |
| 01/05 | 1,761 | 1,761 | 1,746 | 1,746 | -1.85% | 200 | 31億89万 | -2.51% |
| 2025 |
| 12/30 | 1,771 | 1,788 | 1,765 | 1,779 | +0.23% | 1,200 | 31億5950万 | -0.73% |
| 12/29 | 1,752 | 1,776 | 1,723 | 1,775 | -0.39% | 3,800 | 31億5240万 | -1% |
| 12/26 | 1,779 | 1,783 | 1,751 | 1,782 | +0.17% | 800 | 31億6483万 | -0.67% |
| 12/25 | 1,743 | 1,780 | 1,743 | 1,779 | -0.06% | 800 | 31億5950万 | -0.84% |
| 12/24 | 1,773 | 1,786 | 1,736 | 1,780 | +0.28% | 3,600 | 31億6128万 | -0.84% |
| 12/23 | 1,769 | 1,788 | 1,766 | 1,775 | +0.51% | 700 | 31億5240万 | -1.11% |
| 12/22 | 1,796 | 1,796 | 1,765 | 1,766 | -1.67% | 700 | 31億3641万 | -1.67% |
| 12/19 | 1,797 | 1,797 | 1,770 | 1,796 | -0.06% | 700 | 31億8969万 | +0.06% |
| 12/17 | 1,785 | 1,797 | 1,755 | 1,797 | +0.56% | 1,700 | 31億9147万 | +0.22% |
| 12/16 | 1,800 | 1,802 | 1,787 | 1,787 | -0.72% | 1,200 | 31億7371万 | -0.17% |
| 12/15 | 1,789 | 1,802 | 1,788 | 1,800 | +0.61% | 1,300 | 31億9680万 | +0.67% |
| 12/12 | 1,802 | 1,802 | 1,789 | 1,789 | -0.61% | 600 | 31億7726万 | +0.22% |
| 12/11 | 1,803 | 1,803 | 1,785 | 1,800 | -0.17% | 1,400 | 31億9680万 | +1.01% |
| 12/10 | 1,801 | 1,803 | 1,789 | 1,803 | +0.11% | 1,000 | 32億212万 | +1.35% |
| 12/09 | 1,803 | 1,803 | 1,795 | 1,801 | -0.11% | 1,000 | 31億9857万 | +1.35% |
| 12/08 | 1,796 | 1,803 | 1,789 | 1,803 | +0.56% | 700 | 32億212万 | +1.63% |
| 12/05 | 1,782 | 1,799 | 1,778 | 1,793 | +0.45% | 1,300 | 31億8436万 | +1.3% |
| 12/04 | 1,778 | 1,801 | 1,778 | 1,785 | -0.28% | 1,800 | 31億7016万 | +0.96% |
| 12/03 | 1,813 | 1,815 | 1,782 | 1,790 | -1.38% | 1,800 | 31億7904万 | +1.42% |
| 12/02 | 1,827 | 1,827 | 1,815 | 1,815 | 0% | 500 | 32億2344万 | +3.01% |
| 12/01 | 1,816 | 1,825 | 1,815 | 1,815 | +0.5% | 2,000 | 32億2344万 | +3.24% |
| 11/28 | 1,814 | 1,814 | 1,798 | 1,806 | -0.39% | 2,100 | 32億745万 | +3.02% |
| 11/27 | 1,782 | 1,813 | 1,782 | 1,813 | +0.89% | 500 | 32億1988万 | +3.72% |
| 11/26 | 1,781 | 1,797 | 1,770 | 1,797 | +0.9% | 2,500 | 31億9147万 | +3.1% |
| 11/25 | 1,783 | 1,802 | 1,781 | 1,781 | -0.34% | 1,900 | 31億6305万 | +2.42% |
| 11/21 | 1,807 | 1,807 | 1,787 | 1,787 | -1.22% | 300 | 31億7371万 | +3% |
| 11/20 | 1,794 | 1,809 | 1,779 | 1,809 | +0.84% | 2,700 | 32億1278万 | +4.51% |
| 11/19 | 1,795 | 1,795 | 1,778 | 1,794 | +0.28% | 1,700 | 31億8614万 | +3.94% |
| 11/18 | 1,785 | 1,794 | 1,771 | 1,789 | -0.33% | 2,700 | 31億7726万 | +3.89% |
| 11/17 | 1,785 | 1,797 | 1,768 | 1,795 | +0.84% | 3,600 | 31億8792万 | +4.48% |
| 11/14 | （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) |
| 11/14 | 1,769 | 1,780 | 1,745 | 1,780 | +1.14% | 7,500 | 31億6128万 | +3.85% |
| 11/13 | 1,740 | 1,762 | 1,720 | 1,760 | +1.15% | 5,000 | 31億2576万 | +2.86% |
| 11/12 | 1,730 | 1,740 | 1,730 | 1,740 | +0.64% | 2,000 | 30億9024万 | +1.93% |
| 11/11 | 1,715 | 1,729 | 1,705 | 1,729 | -0.4% | 500 | 30億7070万 | +1.47% |
| 11/10 | 1,736 | 1,736 | 1,713 | 1,736 | +1.58% | 3,800 | 30億8313万 | +2% |
| 11/07 | 1,692 | 1,734 | 1,692 | 1,709 | -0.93% | 2,100 | 30億3518万 | +0.47% |
| 11/06 | 1,734 | 1,734 | 1,711 | 1,725 | -0.4% | 700 | 30億6360万 | +1.29% |
| 11/05 | 1,700 | 1,737 | 1,698 | 1,732 | -0.12% | 3,200 | 30億7603万 | +1.7% |
| 11/04 | 1,736 | 1,737 | 1,702 | 1,734 | +0.46% | 1,000 | 30億7958万 | +1.88% |
| 10/31 | 1,702 | 1,726 | 1,702 | 1,726 | +0.52% | 400 | 30億6537万 | +1.47% |
| 10/30 | 1,729 | 1,729 | 1,717 | 1,717 | -0.69% | 2,100 | 30億4939万 | +0.94% |
| 10/29 | 1,717 | 1,729 | 1,711 | 1,729 | +0.7% | 1,600 | 30億7070万 | +1.65% |
| 10/28 | 1,717 | 1,717 | 1,717 | 1,717 | -0.46% | 900 | 30億4939万 | +1% |
| 10/24 | 1,722 | 1,735 | 1,710 | 1,725 | +1.65% | 3,700 | 30億6360万 | +1.53% |
| 10/23 | 1,690 | 1,724 | 1,690 | 1,697 | +0.65% | 2,500 | 30億1387万 | -0.12% |
| 10/22 | 1,695 | 1,695 | 1,686 | 1,686 | -0.12% | 300 | 29億9433万 | -0.71% |
| 10/21 | 1,692 | 1,693 | 1,688 | 1,688 | -0.24% | 600 | 29億9788万 | -0.59% |
| 10/20 | 1,695 | 1,695 | 1,692 | 1,692 | -0.12% | 400 | 30億499万 | -0.29% |
| 10/17 | 1,694 | 1,734 | 1,694 | 1,694 | +0.18% | 600 | 30億854万 | -0.12% |
| 10/16 | 1,690 | 1,691 | 1,690 | 1,691 | +0.06% | 3,700 | 30億321万 | -0.24% |
| 10/15 | 1,685 | 1,690 | 1,671 | 1,690 | +0.24% | 1,100 | 30億144万 | -0.24% |
| 10/14 | 1,670 | 1,686 | 1,670 | 1,686 | +0.3% | 2,900 | 29億9433万 | -0.35% |
| 10/10 | 1,713 | 1,716 | 1,681 | 1,681 | -1.12% | 2,200 | 29億8545万 | -0.59% |
| 10/08 | 1,680 | 1,700 | 1,680 | 1,700 | +1.07% | 600 | 30億1920万 | +0.59% |
| 10/07 | 1,686 | 1,686 | 1,680 | 1,682 | -1% | 600 | 29億8723万 | -0.41% |
| 10/06 | 1,698 | 1,699 | 1,686 | 1,699 | +1.74% | 700 | 30億1742万 | +0.59% |
| 10/03 | （自社株買い）取締役会(2025年3月28日)での決議状況(取得期間2025年4月1日～2025年9月22日) |
| 10/03 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 29億6592万 | -1.01% |
| 10/02 | 1,680 | 1,680 | 1,650 | 1,670 | -0.89% | 2,800 | 29億6592万 | -1.01% |
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。
