| 2026 |
| 03/06 | 2,530 | 2,557 | 2,492 | 2,549 | +0.08% | 68,800 | 529億2641万 | +7.96% |
| 03/05 | 2,556 | 2,574 | 2,520 | 2,547 | +2.45% | 70,900 | 528億8488万 | +9.03% |
| 03/04 | 2,527 | 2,546 | 2,450 | 2,486 | -3.08% | 116,400 | 516億1830万 | +7.53% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 123,403株（0.59%）-0.02% |
| 03/03 | 2,623 | 2,623 | 2,565 | 2,565 | -2.32% | 64,000 | 532億5863万 | +11.96% |
| 03/02 | 2,596 | 2,654 | 2,556 | 2,626 | +0.04% | 64,400 | 545億2521万 | +15.84% |
| 02/27 | 2,552 | 2,640 | 2,552 | 2,625 | +2.5% | 71,300 | 545億445万 | +17.08% |
| 02/26 | 2,552 | 2,566 | 2,547 | 2,561 | +0.63% | 36,200 | 531億7557万 | +15.62% |
| 02/25 | （IR情報）14:00 役員人事のお知らせ |
| 02/25 | 2,552 | 2,562 | 2,538 | 2,545 | -0.27% | 59,900 | 528億4336万 | +16.21% |
| 02/24 | 2,557 | 2,561 | 2,518 | 2,552 | +0.28% | 132,100 | 529億8870万 | +17.71% |
| 02/20 | 2,535 | 2,550 | 2,505 | 2,545 | +0.43% | 82,500 | 528億4336万 | +18.65% |
| 02/19 | 2,562 | 2,563 | 2,527 | 2,534 | -0.9% | 37,000 | 526億1496万 | +19.36% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 127,403株（0.61%）+0.09% |
| 02/18 | 2,500 | 2,569 | 2,500 | 2,557 | +2.32% | 64,500 | 530億9252万 | +21.7% |
| 02/17 | 2,531 | 2,531 | 2,492 | 2,499 | -1.38% | 80,500 | 518億8823万 | +20.26% |
| 02/16 | 2,545 | 2,592 | 2,531 | 2,534 | +0.64% | 123,400 | 526億1496万 | +23.25% |
| 02/13 | 2,583 | 2,591 | 2,517 | 2,518 | -1.87% | 128,600 | 522億8274万 | +23.92% |
| 02/12 | 2,564 | 2,674 | 2,516 | 2,566 | +2.07% | 443,600 | 532億7939万 | +27.66% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 108,303株（0.52%）新規 |
| 02/10 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート版) |
| 02/10 | （IR情報）14:00 新中期経営計画策定に関するお知らせ |
| 02/10 | （IR情報）14:00 2025年12月期決算説明資料 |
| 02/10 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）14:00 機関投資家・アナリスト様向け 2025年12月期 決算説明会 開催のお知らせ |
| 02/10 | 2,030 | 2,514 | 2,020 | 2,514 | +24.83% | 83,300 | 521億9969万 | +26.65% |
| 02/09 | 2,006 | 2,027 | 2,006 | 2,014 | +0.8% | 65,800 | 418億1789万 | +2.65% |
| 02/06 | 1,980 | 1,998 | 1,975 | 1,998 | +0.91% | 27,000 | 414億8567万 | +1.89% |
| 02/05 | 1,978 | 1,988 | 1,960 | 1,980 | +0.76% | 20,900 | 411億1192万 | +1.07% |
| 02/04 | 1,946 | 1,975 | 1,939 | 1,965 | +0.98% | 45,300 | 408億47万 | +0.36% |
| 02/03 | 1,943 | 1,960 | 1,941 | 1,946 | +0.21% | 20,900 | 404億596万 | -0.61% |
| 02/02 | 1,949 | 1,964 | 1,938 | 1,942 | +0.52% | 41,100 | 403億2291万 | -0.82% |
| 01/30 | 1,924 | 1,938 | 1,911 | 1,932 | +0.52% | 29,700 | 401億1527万 | -1.38% |
| 01/29 | 1,931 | 1,931 | 1,909 | 1,922 | -0.16% | 35,100 | 399億763万 | -1.94% |
| 01/28 | 1,940 | 1,940 | 1,925 | 1,925 | -1.28% | 32,800 | 399億6993万 | -1.84% |
| 01/27 | （IR情報）15:00 役員人事のお知らせ |
| 01/27 | 1,950 | 1,959 | 1,932 | 1,950 | 0% | 39,100 | 404億8902万 | -0.61% |
| 01/26 | 1,957 | 1,960 | 1,944 | 1,950 | -1.76% | 51,200 | 404億8902万 | -0.61% |
| 01/23 | 1,990 | 2,003 | 1,975 | 1,985 | -0.35% | 36,500 | 412億1574万 | +1.17% |
| 01/22 | 1,962 | 1,995 | 1,960 | 1,992 | +1.74% | 40,700 | 413億6109万 | +1.53% |
| 01/21 | 1,933 | 1,958 | 1,922 | 1,958 | +1.03% | 34,500 | 406億5512万 | -0.15% |
| 01/20 | 1,975 | 1,975 | 1,937 | 1,938 | -1.87% | 58,100 | 402億3985万 | -1.12% |
| 01/19 | 1,998 | 2,002 | 1,970 | 1,975 | -1.1% | 36,300 | 410億811万 | +0.71% |
| 01/16 | 1,982 | 1,998 | 1,971 | 1,997 | +0.76% | 52,900 | 414億6490万 | +1.89% |
| 01/15 | 1,991 | 1,995 | 1,979 | 1,982 | -0.55% | 45,800 | 411億5345万 | +1.17% |
| 01/14 | 1,971 | 1,993 | 1,970 | 1,993 | +1.48% | 66,800 | 413億8185万 | +1.84% |
| 01/13 | 1,968 | 1,975 | 1,951 | 1,964 | +0.51% | 64,900 | 407億7971万 | +0.46% |
| 01/09 | 1,936 | 1,956 | 1,933 | 1,954 | +0.72% | 30,100 | 405億7207万 | 0% |
| 01/08 | 1,960 | 1,963 | 1,940 | 1,940 | -0.87% | 31,200 | 402億8138万 | -0.77% |
| 01/07 | 1,961 | 1,964 | 1,945 | 1,957 | -0.05% | 37,300 | 406億3436万 | +0.05% |
| 01/06 | 1,941 | 1,958 | 1,941 | 1,958 | +0.72% | 34,700 | 406億5512万 | +0.05% |
| 01/05 | 1,975 | 1,986 | 1,943 | 1,944 | -1.57% | 65,700 | 403億6443万 | -0.72% |
| 2025 |
| 12/30 | 1,956 | 1,975 | 1,947 | 1,975 | +0.97% | 48,700 | 410億811万 | +0.82% |
| 12/29 | 1,914 | 1,958 | 1,902 | 1,956 | -0.2% | 132,200 | 406億1360万 | -0.1% |
| 12/26 | 1,965 | 1,969 | 1,953 | 1,960 | -0.1% | 137,500 | 406億9665万 | +0.1% |
| 12/25 | 1,955 | 1,962 | 1,952 | 1,962 | +0.72% | 44,000 | 407億3818万 | +0.26% |
| 12/24 | 1,958 | 1,960 | 1,945 | 1,948 | -0.41% | 60,400 | 404億4749万 | -0.36% |
| 12/23 | 1,955 | 1,963 | 1,949 | 1,956 | +0.46% | 33,800 | 406億1360万 | +0.1% |
| 12/22 | 1,960 | 1,961 | 1,946 | 1,947 | -0.05% | 44,900 | 404億2672万 | -0.41% |
| 12/19 | 1,967 | 1,967 | 1,946 | 1,948 | -0.31% | 44,800 | 404億4749万 | -0.41% |
| 12/18 | 1,946 | 1,961 | 1,945 | 1,954 | +0.36% | 30,000 | 405億7207万 | -0.15% |
| 12/17 | 1,950 | 1,950 | 1,937 | 1,947 | -0.31% | 56,800 | 404億2672万 | -0.51% |
| 12/16 | 1,990 | 1,994 | 1,953 | 1,953 | -1.61% | 65,600 | 405億5131万 | -0.26% |
| 12/15 | 1,965 | 1,990 | 1,963 | 1,985 | +1.17% | 101,000 | 412億1574万 | +1.38% |
| 12/12 | 1,949 | 1,964 | 1,936 | 1,962 | +1.5% | 107,900 | 407億3818万 | +0.26% |
| 12/11 | 1,969 | 1,969 | 1,933 | 1,933 | -1.98% | 127,200 | 401億3603万 | -1.18% |
| 12/10 | 1,966 | 1,980 | 1,965 | 1,972 | +0.72% | 59,800 | 409億4581万 | +0.72% |
| 12/09 | 1,972 | 1,972 | 1,945 | 1,958 | -0.56% | 51,300 | 406億5512万 | +0.1% |
| 12/08 | 1,944 | 1,969 | 1,937 | 1,969 | +2.02% | 73,900 | 408億8352万 | +0.77% |
| 12/05 | 1,958 | 1,958 | 1,930 | 1,930 | -0.77% | 53,400 | 400億7374万 | -1.08% |
| 12/04 | 1,941 | 1,958 | 1,939 | 1,945 | -0.15% | 58,300 | 403億8520万 | -0.21% |
| 12/03 | 1,958 | 1,970 | 1,948 | 1,948 | -0.46% | 34,400 | 404億4749万 | -0.05% |
| 12/02 | 1,976 | 1,978 | 1,957 | 1,957 | -0.46% | 35,900 | 406億3436万 | +0.41% |
| 12/01 | 2,023 | 2,023 | 1,965 | 1,966 | -1.21% | 64,100 | 408億2123万 | +0.92% |
| 11/28 | 1,985 | 1,992 | 1,981 | 1,990 | +0.25% | 30,200 | 413億1956万 | +2.21% |
| 11/27 | 1,974 | 1,988 | 1,958 | 1,985 | +1.28% | 54,100 | 412億1574万 | +2.11% |
| 11/26 | 1,950 | 1,965 | 1,945 | 1,960 | +0.51% | 32,500 | 406億9665万 | +1.03% |
| 11/25 | 1,977 | 1,977 | 1,950 | 1,950 | -1.37% | 23,800 | 404億8902万 | +0.72% |
| 11/21 | 1,915 | 1,981 | 1,915 | 1,977 | +3.08% | 36,800 | 410億4963万 | +2.28% |
| 11/20 | 1,924 | 1,929 | 1,909 | 1,918 | +0.26% | 29,900 | 398億2458万 | -0.57% |
| 11/19 | 1,934 | 1,941 | 1,911 | 1,913 | -0.98% | 24,500 | 397億2076万 | -0.73% |
| 11/18 | 1,966 | 1,966 | 1,932 | 1,932 | -2.08% | 20,900 | 401億1527万 | +0.36% |
| 11/17 | 1,985 | 1,990 | 1,968 | 1,973 | +0.1% | 20,300 | 409億6658万 | +2.65% |
| 11/14 | 1,970 | 1,979 | 1,959 | 1,971 | +0.05% | 19,800 | 409億2505万 | +2.66% |
| 11/13 | 1,988 | 1,998 | 1,970 | 1,970 | -0.15% | 18,200 | 409億429万 | +2.71% |
| 11/12 | 1,964 | 1,981 | 1,964 | 1,973 | +0.46% | 25,600 | 409億6658万 | +3.03% |
| 11/11 | 1,966 | 1,970 | 1,942 | 1,964 | +0.61% | 18,500 | 407億7971万 | +2.67% |
| 11/10 | 1,966 | 1,966 | 1,951 | 1,952 | +0.05% | 27,800 | 405億3054万 | +2.2% |
| 11/07 | 1,950 | 1,958 | 1,935 | 1,951 | +0.05% | 20,200 | 405億978万 | +2.31% |
| 11/06 | 1,991 | 1,991 | 1,950 | 1,950 | -1.61% | 26,300 | 404億8902万 | +2.36% |
| 11/05 | （IR情報）14:00 通期連結業績予想の修正および期末配当予想の修正に関するお知らせ |
| 11/05 | （IR情報）14:00 2025年12月期第3四半期決算補足説明資料 |
| 11/05 | （IR情報）14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/05 | 1,924 | 2,000 | 1,898 | 1,982 | +3.23% | 60,100 | 411億5345万 | +4.04% |
| 11/04 | 1,905 | 1,942 | 1,905 | 1,920 | +1.43% | 22,300 | 398億6611万 | +0.84% |
| 10/31 | 1,898 | 1,903 | 1,885 | 1,893 | -0.53% | 16,300 | 393億549万 | -0.68% |
| 10/30 | 1,885 | 1,906 | 1,883 | 1,903 | +0.85% | 35,800 | 395億1313万 | -0.31% |
| 10/29 | 1,933 | 1,933 | 1,885 | 1,887 | -2.38% | 17,000 | 391億8091万 | -1.36% |
| 10/28 | 1,952 | 1,952 | 1,925 | 1,933 | -1.58% | 17,500 | 401億3603万 | +0.83% |
| 10/27 | 1,940 | 1,964 | 1,931 | 1,964 | +2.03% | 22,300 | 407億7971万 | +2.4% |
| 10/24 | 1,943 | 1,943 | 1,912 | 1,925 | -0.21% | 20,900 | 399億6993万 | +0.47% |
| 10/23 | 1,918 | 1,939 | 1,918 | 1,929 | +0.57% | 17,000 | 400億5298万 | +0.68% |
| 10/22 | 1,903 | 1,921 | 1,886 | 1,918 | +1.21% | 11,100 | 398億2458万 | +0.1% |
| 10/21 | 1,883 | 1,901 | 1,875 | 1,895 | +1.61% | 17,300 | 393億4702万 | -1.04% |
| 10/20 | 1,863 | 1,885 | 1,863 | 1,865 | +0.11% | 15,900 | 387億2411万 | -2.66% |
| 10/17 | 1,885 | 1,885 | 1,859 | 1,863 | -0.75% | 8,900 | 386億8258万 | -2.82% |
| 10/16 | 1,880 | 1,893 | 1,870 | 1,877 | +0.43% | 11,300 | 389億7327万 | -2.14% |
| 10/15 | 1,860 | 1,876 | 1,860 | 1,869 | +0.54% | 11,100 | 388億716万 | -2.45% |
| 10/14 | 1,853 | 1,869 | 1,850 | 1,859 | -0.59% | 26,600 | 385億9953万 | -2.97% |
| 10/10 | 1,899 | 1,899 | 1,863 | 1,870 | -2.4% | 27,500 | 388億2793万 | -2.35% |
| 10/09 | 1,929 | 1,929 | 1,904 | 1,916 | +0.21% | 12,600 | 397億8305万 | +0.1% |
| 10/08 | 1,908 | 1,930 | 1,908 | 1,912 | +0.21% | 13,400 | 397億 | 0% |
| 10/07 | 1,900 | 1,908 | 1,882 | 1,908 | 0% | 12,300 | 396億1694万 | -0.05% |
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。
