| 2026 |
| 03/06 | （IR情報）16:00 令和8年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/06 | 1,212 | 1,234 | 1,212 | 1,230 | -0.32% | 22,800 | 207億8933万 | +0.82% |
| 03/05 | 1,220 | 1,240 | 1,211 | 1,234 | +4.4% | 32,400 | 208億5694万 | +1.4% |
| 03/04 | 1,205 | 1,214 | 1,180 | 1,182 | -3.9% | 31,600 | 199億7804万 | -2.72% |
| 03/03 | 1,261 | 1,263 | 1,230 | 1,230 | -1.84% | 19,800 | 207億8933万 | +1.23% |
| 03/02 | 1,251 | 1,259 | 1,237 | 1,253 | -0.56% | 32,300 | 211億7808万 | +3.3% |
| 02/27 | 1,236 | 1,260 | 1,226 | 1,260 | +2.27% | 26,900 | 212億9639万 | +4.05% |
| 02/26 | 1,225 | 1,234 | 1,225 | 1,232 | +0.82% | 15,800 | 208億2314万 | +1.99% |
| 02/25 | 1,227 | 1,233 | 1,220 | 1,222 | -0.65% | 24,300 | 206億5412万 | +1.33% |
| 02/24 | （IR情報）9:30 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 02/24 | 1,240 | 1,240 | 1,218 | 1,230 | -0.65% | 19,600 | 207億8933万 | +2.07% |
| 02/20 | 1,244 | 1,244 | 1,235 | 1,238 | -0.56% | 18,600 | 209億2455万 | +2.91% |
| 02/19 | 1,246 | 1,248 | 1,242 | 1,245 | 0% | 11,100 | 210億4286万 | +3.66% |
| 02/18 | 1,246 | 1,250 | 1,244 | 1,245 | -0.08% | 9,700 | 210億4286万 | +3.84% |
| 02/17 | 1,253 | 1,256 | 1,241 | 1,246 | -0.56% | 11,600 | 210億5976万 | +4.18% |
| 02/16 | 1,245 | 1,257 | 1,231 | 1,253 | +1.54% | 24,900 | 211億7808万 | +4.94% |
| 02/13 | 1,240 | 1,248 | 1,229 | 1,234 | -0.24% | 20,100 | 208億5694万 | +3.61% |
| 02/12 | 1,220 | 1,245 | 1,220 | 1,237 | +1.14% | 23,400 | 209億765万 | +4.04% |
| 02/10 | 1,204 | 1,229 | 1,204 | 1,223 | +1.33% | 22,200 | 206億7102万 | +3.12% |
| 02/09 | 1,215 | 1,222 | 1,206 | 1,207 | -0.25% | 17,900 | 204億59万 | +1.94% |
| 02/06 | 1,203 | 1,210 | 1,197 | 1,210 | +0.5% | 17,100 | 204億5129万 | +2.37% |
| 02/05 | 1,190 | 1,210 | 1,185 | 1,204 | +1.43% | 34,900 | 203億4988万 | +1.95% |
| 02/04 | 1,185 | 1,190 | 1,184 | 1,187 | +0.17% | 10,700 | 200億6255万 | +0.68% |
| 02/03 | 1,176 | 1,189 | 1,176 | 1,185 | +0.77% | 5,300 | 200億2875万 | +0.59% |
| 02/02 | 1,178 | 1,184 | 1,172 | 1,176 | +0.51% | 15,200 | 198億7663万 | 0% |
| 01/30 | 1,165 | 1,177 | 1,154 | 1,170 | +1.3% | 14,100 | 197億7522万 | -0.43% |
| 01/29 | 1,160 | 1,160 | 1,148 | 1,155 | -0.43% | 19,100 | 195億2169万 | -1.62% |
| 01/28 | 1,185 | 1,185 | 1,157 | 1,160 | -1.61% | 20,100 | 196億620万 | -1.11% |
| 01/27 | 1,184 | 1,186 | 1,179 | 1,179 | -0.67% | 6,900 | 199億2734万 | +0.68% |
| 01/26 | 1,194 | 1,195 | 1,184 | 1,187 | -0.67% | 12,100 | 200億6255万 | +1.54% |
| 01/23 | 1,193 | 1,195 | 1,187 | 1,195 | +0.5% | 10,000 | 201億9777万 | +2.49% |
| 01/22 | 1,187 | 1,198 | 1,183 | 1,189 | +0.51% | 23,700 | 200億9635万 | +2.06% |
| 01/21 | 1,182 | 1,184 | 1,176 | 1,183 | -0.17% | 17,100 | 199億9494万 | +1.72% |
| 01/20 | 1,197 | 1,197 | 1,184 | 1,185 | -1% | 10,100 | 200億2875万 | +2.07% |
| 01/19 | 1,194 | 1,197 | 1,188 | 1,197 | +0.59% | 35,400 | 202億3157万 | +3.19% |
| 01/16 | 1,181 | 1,190 | 1,177 | 1,190 | +0.68% | 22,700 | 201億1326万 | +2.67% |
| 01/15 | 1,184 | 1,189 | 1,180 | 1,182 | -0.25% | 19,300 | 199億7804万 | +2.07% |
| 01/14 | 1,189 | 1,197 | 1,185 | 1,185 | -0.34% | 27,000 | 200億2875万 | +2.51% |
| 01/13 | 1,182 | 1,189 | 1,182 | 1,189 | +0.85% | 15,100 | 200億9635万 | +2.94% |
| 01/09 | 1,177 | 1,183 | 1,176 | 1,179 | +0.08% | 12,300 | 199億2734万 | +2.25% |
| 01/08 | 1,180 | 1,182 | 1,177 | 1,178 | -0.59% | 9,300 | 199億1043万 | +2.26% |
| 01/07 | 1,177 | 1,189 | 1,175 | 1,185 | +0.68% | 25,000 | 200億2875万 | +2.95% |
| 01/06 | 1,162 | 1,177 | 1,162 | 1,177 | +1.29% | 17,100 | 198億9353万 | +2.17% |
| 01/05 | 1,170 | 1,177 | 1,162 | 1,162 | -0.6% | 20,500 | 196億4000万 | +0.87% |
| 2025 |
| 12/30 | 1,169 | 1,176 | 1,162 | 1,169 | +0.26% | 28,700 | 197億5832万 | +1.48% |
| 12/29 | 1,170 | 1,175 | 1,165 | 1,166 | +0.52% | 22,900 | 197億761万 | +1.13% |
| 12/26 | 1,162 | 1,166 | 1,152 | 1,160 | -0.17% | 21,700 | 196億620万 | +0.61% |
| 12/25 | （IR情報）16:00 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 12/25 | 1,153 | 1,162 | 1,153 | 1,162 | +1.31% | 24,300 | 196億4000万 | +0.87% |
| 12/24 | 1,146 | 1,154 | 1,145 | 1,147 | 0% | 16,800 | 193億8647万 | -0.43% |
| 12/23 | 1,134 | 1,154 | 1,134 | 1,147 | +1.06% | 27,400 | 193億8647万 | -0.43% |
| 12/22 | 1,138 | 1,141 | 1,135 | 1,135 | +0.53% | 25,200 | 191億8365万 | -1.56% |
| 12/19 | 1,131 | 1,138 | 1,126 | 1,129 | +0.44% | 15,500 | 190億8224万 | -2.17% |
| 12/18 | 1,116 | 1,130 | 1,112 | 1,124 | +0.81% | 24,100 | 189億9773万 | -2.77% |
| 12/17 | 1,139 | 1,139 | 1,114 | 1,115 | -1.5% | 19,400 | 188億4561万 | -3.63% |
| 12/16 | 1,128 | 1,141 | 1,107 | 1,132 | -1.57% | 86,800 | 191億3295万 | -2.33% |
| 12/15 | （IR情報）16:30 令和7年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 1,134 | 1,165 | 1,134 | 1,150 | +0.88% | 62,200 | 194億3718万 | -0.86% |
| 12/12 | 1,141 | 1,143 | 1,133 | 1,140 | +0.35% | 25,600 | 192億6816万 | -1.64% |
| 12/11 | 1,162 | 1,167 | 1,135 | 1,136 | -2.74% | 34,800 | 192億55万 | -1.9% |
| 12/10 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 12/10 | 1,162 | 1,172 | 1,155 | 1,168 | +0.34% | 49,900 | 197億4141万 | +0.95% |
| 12/09 | 1,163 | 1,164 | 1,151 | 1,164 | +0.34% | 21,200 | 196億7381万 | +0.87% |
| 12/08 | 1,144 | 1,164 | 1,144 | 1,160 | +1.05% | 28,000 | 196億620万 | +0.69% |
| 12/05 | 1,140 | 1,150 | 1,137 | 1,148 | +0.61% | 41,600 | 194億338万 | -0.26% |
| 12/04 | 1,144 | 1,150 | 1,138 | 1,141 | -0.35% | 27,600 | 192億8506万 | -0.87% |
| 12/03 | 1,150 | 1,151 | 1,140 | 1,145 | -1.04% | 21,100 | 193億5267万 | -0.61% |
| 12/02 | 1,168 | 1,168 | 1,150 | 1,157 | -0.94% | 26,100 | 195億5549万 | +0.35% |
| 12/01 | 1,184 | 1,184 | 1,163 | 1,168 | -1.6% | 19,800 | 197億4141万 | +1.21% |
| 11/28 | 1,180 | 1,187 | 1,178 | 1,187 | +0.59% | 31,500 | 200億6255万 | +2.86% |
| 11/27 | 1,181 | 1,183 | 1,176 | 1,180 | -0.08% | 19,700 | 199億4424万 | +2.34% |
| 11/26 | 1,178 | 1,181 | 1,172 | 1,181 | +0.25% | 33,200 | 199億6114万 | +2.43% |
| 11/25 | （IR情報）16:00 株主優待内容の決定に関するお知らせ |
| 11/25 | 1,167 | 1,180 | 1,166 | 1,178 | +1.12% | 61,000 | 199億1043万 | +2.17% |
| 11/21 | 1,141 | 1,169 | 1,140 | 1,165 | +1.66% | 59,400 | 196億9071万 | +1.13% |
| 11/20 | 1,159 | 1,161 | 1,146 | 1,146 | -0.87% | 33,200 | 193億6957万 | -0.52% |
| 11/19 | 1,158 | 1,162 | 1,151 | 1,156 | -0.17% | 22,000 | 195億3859万 | +0.26% |
| 11/18 | 1,158 | 1,165 | 1,151 | 1,158 | -0.34% | 32,700 | 195億7240万 | +0.52% |
| 11/17 | 1,164 | 1,172 | 1,162 | 1,162 | -0.34% | 49,300 | 196億4000万 | +0.78% |
| 11/14 | 1,163 | 1,166 | 1,161 | 1,166 | +0.09% | 16,700 | 197億761万 | +1.13% |
| 11/13 | 1,165 | 1,165 | 1,157 | 1,165 | +0.26% | 30,600 | 196億9071万 | +0.95% |
| 11/12 | 1,151 | 1,162 | 1,100 | 1,162 | +0.52% | 33,100 | 196億4000万 | +0.61% |
| 11/11 | 1,161 | 1,164 | 1,150 | 1,156 | +0.52% | 58,000 | 195億3859万 | 0% |
| 11/10 | 1,129 | 1,150 | 1,127 | 1,150 | +2.04% | 575,200 | 194億3718万 | -0.61% |
| 11/07 | 1,113 | 1,127 | 1,111 | 1,127 | +0.63% | 108,500 | 190億4844万 | -2.68% |
| 11/06 | 1,111 | 1,122 | 1,106 | 1,120 | +1.54% | 379,100 | 189億3012万 | -3.53% |
| 11/05 | 1,105 | 1,111 | 1,090 | 1,103 | -0.81% | 135,000 | 186億4279万 | -5.32% |
| 11/04 | 1,110 | 1,116 | 1,106 | 1,112 | -0.18% | 98,700 | 187億9491万 | -5.04% |
| 10/31 | 1,116 | 1,123 | 1,105 | 1,114 | -0.62% | 171,400 | 188億2871万 | -5.27% |
| 10/30 | 1,109 | 1,137 | 1,109 | 1,121 | -3.45% | 256,600 | 189億4702万 | -5% |
| 10/29 | 1,170 | 1,174 | 1,161 | 1,161 | -0.68% | 224,800 | 196億2310万 | -2.03% |
| 10/28 | 1,170 | 1,180 | 1,167 | 1,169 | +0.09% | 141,500 | 197億5832万 | -1.6% |
| 10/27 | 1,167 | 1,177 | 1,167 | 1,168 | 0% | 112,100 | 197億4141万 | -1.93% |
| 10/24 | 1,171 | 1,173 | 1,168 | 1,168 | -0.34% | 88,100 | 197億4141万 | -2.26% |
| 10/23 | 1,166 | 1,173 | 1,165 | 1,172 | 0% | 65,100 | 198億902万 | -2.17% |
| 10/22 | 1,160 | 1,174 | 1,160 | 1,172 | +0.09% | 70,800 | 198億902万 | -2.5% |
| 10/21 | 1,181 | 1,183 | 1,171 | 1,171 | -0.34% | 72,700 | 197億9212万 | -2.74% |
| 10/20 | 1,170 | 1,178 | 1,165 | 1,175 | +1.12% | 104,200 | 198億5973万 | -2.57% |
| 10/17 | 1,161 | 1,170 | 1,160 | 1,162 | 0% | 57,300 | 196億4000万 | -3.73% |
| 10/16 | 1,165 | 1,169 | 1,161 | 1,162 | 0% | 55,500 | 196億4000万 | -3.81% |
| 10/15 | 1,163 | 1,169 | 1,162 | 1,162 | +0.69% | 74,500 | 196億4000万 | -3.89% |
| 10/14 | 1,155 | 1,169 | 1,151 | 1,154 | -0.69% | 105,600 | 195億479万 | -4.55% |
| 10/10 | 1,170 | 1,172 | 1,160 | 1,162 | -1.11% | 102,600 | 196億4000万 | -3.89% |
| 10/09 | 1,178 | 1,184 | 1,174 | 1,175 | -0.68% | 112,600 | 198億5973万 | -2.81% |
| 10/08 | 1,175 | 1,189 | 1,174 | 1,183 | -0.25% | 112,700 | 199億9494万 | -2.07% |
| 10/07 | 1,190 | 1,194 | 1,174 | 1,186 | -0.75% | 173,500 | 200億4565万 | -1.74% |
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。
