| 2026 |
| 03/09 | 693 | 693 | 680 | 688 | -2.41% | 1,100 | 59億7170万 | -7.15% |
| 03/06 | 690 | 705 | 690 | 705 | 0% | 2,200 | 61億1925万 | -5.24% |
| 03/05 | 715 | 715 | 705 | 705 | +0.28% | 400 | 61億1925万 | -5.62% |
| 03/04 | 710 | 710 | 692 | 703 | -2.77% | 3,000 | 61億189万 | -6.14% |
| 03/03 | 732 | 732 | 720 | 723 | -1.23% | 2,200 | 62億7549万 | -3.86% |
| 03/02 | 732 | 759 | 731 | 732 | 0% | 3,200 | 63億5361万 | -2.79% |
| 02/27 | 739 | 741 | 732 | 732 | -0.27% | 1,000 | 63億5361万 | -3.05% |
| 02/26 | 743 | 743 | 734 | 734 | -0.54% | 300 | 63億7097万 | -2.91% |
| 02/25 | 742 | 742 | 738 | 738 | 0% | 1,700 | 64億569万 | -2.64% |
| 02/24 | 740 | 740 | 738 | 738 | -0.27% | 300 | 64億569万 | -2.89% |
| 02/20 | 741 | 754 | 740 | 740 | -2.12% | 1,800 | 64億2305万 | -2.89% |
| 02/19 | 756 | 756 | 756 | 756 | +0.53% | 100 | 65億6192万 | -1.05% |
| 02/18 | 756 | 756 | 752 | 752 | -0.53% | 400 | 65億2720万 | -1.7% |
| 02/17 | 756 | 780 | 756 | 756 | +0.13% | 1,900 | 65億6192万 | -1.31% |
| 02/16 | （IR情報）9:30 (訂正)「2025年12月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 02/16 | 755 | 773 | 755 | 755 | +0.13% | 1,000 | 65億5324万 | -1.69% |
| 02/13 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）11:55 配当予想の修正に関するお知らせ |
| 02/13 | 768 | 799 | 754 | 754 | -1.44% | 4,100 | 65億4456万 | -1.95% |
| 02/12 | 760 | 765 | 755 | 765 | +0.66% | 1,400 | 66億4004万 | -0.78% |
| 02/10 | 750 | 760 | 750 | 760 | +1.33% | 300 | 65億9664万 | -1.43% |
| 02/09 | 750 | 750 | 750 | 750 | 0% | 200 | 65億985万 | -2.85% |
| 02/06 | 750 | 750 | 750 | 750 | -0.66% | 700 | 65億985万 | -2.85% |
| 02/05 | 755 | 755 | 755 | 755 | -1.31% | 200 | 65億5324万 | -2.33% |
| 02/04 | 767 | 767 | 765 | 765 | +2% | 600 | 66億4004万 | -1.03% |
| 02/03 | 746 | 750 | 746 | 750 | +0.4% | 1,500 | 65億985万 | -2.98% |
| 02/02 | 759 | 759 | 726 | 747 | -2.35% | 3,100 | 64億8381万 | -3.36% |
| 01/30 | 763 | 765 | 762 | 765 | -1.29% | 300 | 66億4004万 | -1.03% |
| 01/26 | 775 | 775 | 775 | 775 | +0.91% | 300 | 67億2684万 | +0.26% |
| 01/23 | 768 | 768 | 768 | 768 | 0% | 1,000 | 66億6608万 | -0.39% |
| 01/22 | 755 | 768 | 755 | 768 | +1.05% | 400 | 66億6608万 | -0.26% |
| 01/21 | 756 | 760 | 746 | 760 | +0.53% | 300 | 65億9664万 | -1.04% |
| 01/20 | 780 | 780 | 743 | 756 | -3.08% | 2,500 | 65億6192万 | -1.31% |
| 01/19 | 764 | 780 | 763 | 780 | +2.63% | 700 | 67億7024万 | +1.83% |
| 01/16 | 790 | 790 | 760 | 760 | -3.8% | 1,300 | 65億9664万 | -0.65% |
| 01/13 | 790 | 790 | 790 | 790 | +0.64% | 700 | 68億5704万 | +3.4% |
| 01/08 | 785 | 785 | 785 | 785 | -0.25% | 200 | 68億1364万 | +3.02% |
| 01/07 | 799 | 800 | 787 | 787 | -0.76% | 1,500 | 68億3100万 | +3.42% |
| 01/06 | 780 | 793 | 780 | 793 | +1.02% | 300 | 68億8308万 | +4.62% |
| 01/05 | 795 | 795 | 785 | 785 | +0.64% | 200 | 68億1364万 | +3.84% |
| 2025 |
| 12/30 | 786 | 786 | 780 | 780 | -0.76% | 300 | 67億7024万 | +3.59% |
| 12/29 | 800 | 800 | 786 | 786 | -1.5% | 900 | 68億2232万 | +4.66% |
| 12/26 | 788 | 798 | 785 | 798 | +1.27% | 1,200 | 69億2648万 | +6.68% |
| 12/25 | 782 | 788 | 782 | 788 | +0.77% | 2,700 | 68億3968万 | +5.77% |
| 12/24 | 756 | 782 | 756 | 782 | +1.43% | 1,700 | 67億8760万 | +5.39% |
| 12/23 | 771 | 771 | 771 | 771 | +0.52% | 400 | 66億9212万 | +4.05% |
| 12/22 | 755 | 767 | 755 | 767 | +0.26% | 1,400 | 66億5740万 | +3.93% |
| 12/19 | 765 | 765 | 765 | 765 | +1.06% | 200 | 66億4004万 | +3.94% |
| 12/18 | 757 | 757 | 757 | 757 | 0% | 200 | 65億7060万 | +3.13% |
| 12/17 | 757 | 757 | 757 | 757 | 0% | 200 | 65億7060万 | +3.42% |
| 12/16 | 757 | 757 | 757 | 757 | 0% | 100 | 65億7060万 | +3.7% |
| 12/15 | 757 | 757 | 757 | 757 | +1.47% | 500 | 65億7060万 | +3.98% |
| 12/12 | 751 | 751 | 745 | 746 | +1.36% | 1,900 | 64億7513万 | +2.9% |
| 12/11 | 735 | 736 | 735 | 736 | +0.14% | 500 | 63億8833万 | +1.66% |
| 12/08 | 735 | 735 | 735 | 735 | +2.08% | 200 | 63億7965万 | +1.8% |
| 12/05 | 717 | 720 | 717 | 720 | +0.7% | 1,800 | 62億4945万 | -0.14% |
| 12/04 | 742 | 742 | 715 | 715 | -3.9% | 1,100 | 62億605万 | -0.56% |
| 12/03 | （5%ルール）みずほ信託銀行（14.51%）みずほ銀行（1.02%） |
| 12/03 | 754 | 754 | 744 | 744 | -2.11% | 700 | 64億5777万 | +3.77% |
| 12/01 | 760 | 760 | 745 | 760 | +2.29% | 600 | 65億9664万 | +6.44% |
| 11/28 | 745 | 750 | 743 | 743 | -0.27% | 1,000 | 64億4909万 | +4.65% |
| 11/27 | 741 | 745 | 741 | 745 | +0.54% | 200 | 64億6645万 | +5.37% |
| 11/26 | 747 | 747 | 741 | 741 | +1.51% | 1,000 | 64億3173万 | +5.41% |
| 11/25 | 725 | 741 | 725 | 730 | +0.69% | 1,500 | 63億3625万 | +4.29% |
| 11/20 | 750 | 750 | 725 | 725 | +0.69% | 2,000 | 62億9285万 | +4.02% |
| 11/19 | 720 | 720 | 720 | 720 | -0.83% | 100 | 62億4945万 | +3.6% |
| 11/17 | 724 | 726 | 724 | 726 | +0.28% | 200 | 63億153万 | +4.91% |
| 11/12 | 720 | 724 | 708 | 724 | +0.56% | 1,300 | 62億8417万 | +4.93% |
| 11/11 | 720 | 720 | 720 | 720 | +1.27% | 300 | 62億4945万 | +4.8% |
| 11/10 | 769 | 769 | 710 | 711 | -4.69% | 1,800 | 61億7133万 | +3.8% |
| 11/07 | （IR情報）16:00 株式給付信託(JーESOP)への追加拠出に関するお知らせ |
| 11/07 | （IR情報）15:10 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/07 | 711 | 765 | 710 | 746 | +4.92% | 4,700 | 64億7513万 | +9.22% |
| 11/06 | 711 | 711 | 711 | 711 | +0.28% | 200 | 61億7133万 | +4.56% |
| 11/05 | 712 | 712 | 709 | 709 | -2.21% | 1,100 | 61億5397万 | +4.42% |
| 10/31 | 700 | 725 | 700 | 725 | +3.57% | 3,200 | 62億9285万 | +7.09% |
| 10/30 | 698 | 700 | 698 | 700 | +0.43% | 800 | 60億7586万 | +3.7% |
| 10/29 | 697 | 697 | 697 | 697 | -0.85% | 700 | 60億4982万 | +3.57% |
| 10/28 | 703 | 710 | 703 | 703 | 0% | 900 | 61億189万 | +4.61% |
| 10/27 | 710 | 710 | 697 | 703 | 0% | 4,500 | 61億189万 | +4.77% |
| 10/24 | 697 | 710 | 697 | 703 | +0.86% | 3,700 | 61億189万 | +5.08% |
| 10/23 | 696 | 697 | 696 | 697 | +0.14% | 1,000 | 60億4982万 | +4.34% |
| 10/22 | 681 | 700 | 681 | 696 | +2.35% | 2,500 | 60億4114万 | +4.35% |
| 10/21 | 675 | 682 | 675 | 680 | +0.74% | 2,500 | 59億226万 | +2.1% |
| 10/20 | 665 | 675 | 665 | 675 | +1.81% | 3,600 | 58億5886万 | +1.35% |
| 10/17 | 660 | 663 | 660 | 663 | +0.91% | 1,500 | 57億5470万 | -0.45% |
| 10/16 | 657 | 657 | 657 | 657 | 0% | 700 | 57億262万 | -1.35% |
| 10/15 | 656 | 657 | 656 | 657 | +1.23% | 400 | 57億262万 | -1.35% |
| 10/14 | 649 | 649 | 649 | 649 | -2.26% | 800 | 56億3319万 | -2.55% |
| 10/10 | 664 | 664 | 664 | 664 | 0% | 700 | 57億6338万 | -0.45% |
| 10/09 | 664 | 665 | 664 | 664 | 0% | 1,600 | 57億6338万 | -0.3% |
| 10/08 | 664 | 664 | 664 | 664 | 0% | 3,200 | 57億6338万 | -0.45% |
| 10/07 | 663 | 664 | 663 | 664 | -0.15% | 1,000 | 57億6338万 | -0.45% |
| 10/06 | 665 | 666 | 665 | 665 | +0.15% | 1,500 | 57億7206万 | -0.3% |
| 10/03 | 664 | 664 | 663 | 664 | 0% | 1,000 | 57億6338万 | -0.6% |
| 10/02 | 664 | 664 | 664 | 664 | 0% | 1,900 | 57億6338万 | -0.6% |
| 10/01 | 666 | 666 | 664 | 664 | -0.6% | 1,000 | 57億6338万 | -0.75% |
| 09/30 | 667 | 668 | 667 | 668 | 0% | 500 | 57億9810万 | -0.3% |
| 09/29 | 662 | 668 | 662 | 668 | 0% | 500 | 57億9810万 | -0.3% |
| 09/26 | 668 | 668 | 667 | 668 | +0.15% | 400 | 57億9810万 | -0.3% |
| 09/25 | 667 | 667 | 664 | 667 | 0% | 2,500 | 57億8942万 | -0.45% |
| 09/24 | 669 | 675 | 667 | 667 | -0.45% | 1,100 | 57億8942万 | -0.45% |
| 09/22 | 670 | 670 | 670 | 670 | +1.06% | 300 | 58億1546万 | 0% |
| 09/19 | 670 | 670 | 663 | 663 | -0.75% | 400 | 57億5470万 | -1.04% |
| 09/18 | 668 | 668 | 668 | 668 | -0.3% | 100 | 57億9810万 | -0.3% |
| 09/17 | 670 | 670 | 670 | 670 | 0% | 800 | 58億1546万 | 0% |
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。
