| 2026 |
| 04/21 | 2,612 | 2,612 | 2,590 | 2,594 | -0.08% | 16,200 | 538億6077万 | +0.7% |
| 04/20 | 2,607 | 2,607 | 2,587 | 2,596 | +0.35% | 14,100 | 539億230万 | +0.85% |
| 04/17 | 2,620 | 2,628 | 2,585 | 2,587 | -1.15% | 31,100 | 537億1543万 | +0.62% |
| 04/16 | 2,617 | 2,632 | 2,610 | 2,617 | +0.11% | 29,500 | 543億3834万 | +1.87% |
| 04/15 | 2,630 | 2,643 | 2,601 | 2,614 | +0.31% | 32,200 | 542億7605万 | +1.79% |
| 04/14 | 2,603 | 2,606 | 2,588 | 2,606 | +1.16% | 26,700 | 541億994万 | +1.56% |
| 04/13 | 2,615 | 2,640 | 2,565 | 2,576 | -1.49% | 49,400 | 534億8703万 | +0.51% |
| 04/10 | 2,651 | 2,667 | 2,613 | 2,615 | -0.95% | 38,500 | 542億9681万 | +2.07% |
| 04/09 | 2,655 | 2,668 | 2,634 | 2,640 | +0.34% | 47,300 | 548億1590万 | +3.17% |
| 04/08 | 2,657 | 2,657 | 2,611 | 2,631 | +1.58% | 55,700 | 546億2903万 | +3.06% |
| 04/07 | 2,575 | 2,590 | 2,569 | 2,590 | +1.13% | 23,500 | 537億7772万 | +1.53% |
| 04/06 | 2,555 | 2,585 | 2,540 | 2,561 | +1.03% | 29,700 | 531億7557万 | +0.35% |
| 04/03 | 2,547 | 2,547 | 2,528 | 2,535 | +0.6% | 16,900 | 526億3572万 | -0.78% |
| 04/02 | 2,548 | 2,585 | 2,513 | 2,520 | -1.1% | 47,000 | 523億2427万 | -1.41% |
| 04/01 | 2,565 | 2,566 | 2,525 | 2,548 | +1.31% | 50,000 | 529億565万 | -0.35% |
| 03/31 | 2,527 | 2,561 | 2,514 | 2,515 | -0.47% | 44,200 | 522億2045万 | -1.64% |
| 03/30 | 2,508 | 2,538 | 2,489 | 2,527 | -2.13% | 66,100 | 524億6961万 | -1.21% |
| 03/27 | （IR情報）14:00 支配株主等に関する事項について |
| 03/27 | 2,563 | 2,595 | 2,563 | 2,582 | -0.12% | 40,200 | 536億1161万 | +0.94% |
| 03/26 | 2,598 | 2,598 | 2,560 | 2,585 | -0.15% | 28,600 | 536億7390万 | +1.1% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 103,503株（0.49%）-0.01%義務消失 |
| 03/25 | 2,557 | 2,589 | 2,557 | 2,589 | +2.49% | 50,800 | 537億5696万 | +1.37% |
| 03/24 | 2,558 | 2,568 | 2,505 | 2,526 | +0.72% | 47,400 | 524億4885万 | -1.02% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 104,103株（0.5%）再IN |
| 03/23 | 2,510 | 2,510 | 2,483 | 2,508 | -1.57% | 68,700 | 520億7510万 | -1.69% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 102,803株（0.49%）-0.01%義務消失 |
| 03/19 | 2,590 | 2,594 | 2,540 | 2,548 | -3.08% | 77,300 | 529億565万 | -0.23% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 104,303株（0.5%）再IN |
| 03/18 | （IR情報）14:00 執行役員制度の改定および役員人事に関するお知らせ |
| 03/18 | 2,581 | 2,629 | 2,570 | 2,629 | +2.78% | 48,800 | 545億8750万 | +3.02% |
| 03/17 | 2,547 | 2,575 | 2,547 | 2,558 | +0.87% | 30,000 | 531億1328万 | +1.19% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 102,603株（0.49%）-0.1%義務消失 |
| 03/16 | 2,555 | 2,555 | 2,505 | 2,536 | -0.28% | 40,000 | 526億5648万 | +1.24% |
| 03/13 | 2,513 | 2,547 | 2,511 | 2,543 | +0.28% | 30,600 | 528億183万 | +2.42% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 123,203株（0.59%）-0.01% |
| 03/12 | 2,588 | 2,597 | 2,530 | 2,536 | -2.16% | 57,800 | 526億5648万 | +3.09% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 124,603株（0.6%）+0.02% |
| 03/11 | 2,594 | 2,653 | 2,572 | 2,592 | +1.25% | 64,100 | 538億1925万 | +6.4% |
| 03/10 | 2,581 | 2,587 | 2,535 | 2,560 | +1.15% | 78,400 | 531億5481万 | +6.22% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 121,503株（0.58%）-0.02% |
| 03/09 | 2,500 | 2,534 | 2,475 | 2,531 | -0.71% | 86,300 | 525億5267万 | +6.12% |
| 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% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 125,803株（0.6%）+0.01% |
| 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% |
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。
