| 2026 |
| 04/22 | 1,031 | 1,031 | 1,031 | 1,031 | -0.29% | 800 | 42億3741万 | +0.68% |
| 04/21 | 1,034 | 1,049 | 1,033 | 1,034 | +0.1% | 1,800 | 42億4974万 | +0.98% |
| 04/20 | 1,045 | 1,049 | 1,031 | 1,033 | +0.19% | 3,000 | 42億4563万 | +0.88% |
| 04/17 | 1,029 | 1,031 | 1,028 | 1,031 | +0.19% | 500 | 42億3741万 | +0.68% |
| 04/16 | 1,038 | 1,038 | 1,029 | 1,029 | -0.87% | 500 | 42億2919万 | +0.49% |
| 04/15 | 1,045 | 1,045 | 1,038 | 1,038 | +0.1% | 1,300 | 42億6618万 | +1.37% |
| 04/14 | 1,041 | 1,043 | 1,029 | 1,037 | +0.78% | 1,400 | 42億6207万 | +1.17% |
| 04/13 | 1,059 | 1,060 | 1,029 | 1,029 | -3.02% | 7,700 | 42億2919万 | +0.39% |
| 04/10 | 1,070 | 1,077 | 1,060 | 1,061 | +0.19% | 14,300 | 43億6071万 | +3.41% |
| 04/09 | 1,055 | 1,059 | 1,050 | 1,059 | +0.38% | 2,600 | 43億5249万 | +3.32% |
| 04/08 | 1,055 | 1,072 | 1,055 | 1,055 | +0.19% | 5,600 | 43億3605万 | +3.03% |
| 04/07 | 1,035 | 1,053 | 1,035 | 1,053 | +1.84% | 4,200 | 43億2783万 | +2.83% |
| 04/06 | 1,000 | 1,036 | 999 | 1,034 | +3.4% | 5,900 | 42億4974万 | +0.98% |
| 04/03 | 997 | 1,006 | 997 | 1,000 | +1.01% | 1,300 | 41億1000万 | -2.44% |
| 04/02 | 1,018 | 1,018 | 990 | 990 | -2.75% | 3,400 | 40億6890万 | -3.6% |
| 04/01 | 1,008 | 1,023 | 1,008 | 1,018 | +1.8% | 1,200 | 41億8398万 | -1.17% |
| 03/31 | 1,019 | 1,019 | 991 | 1,000 | -1.86% | 5,900 | 41億1000万 | -3.1% |
| 03/30 | 990 | 1,019 | 990 | 1,019 | +2% | 3,600 | 41億8809万 | -1.55% |
| 03/27 | 991 | 999 | 989 | 999 | +0.91% | 2,200 | 41億589万 | -3.66% |
| 03/26 | 1,008 | 1,008 | 990 | 990 | -1.79% | 3,400 | 40億6890万 | -4.99% |
| 03/25 | 1,002 | 1,011 | 1,002 | 1,008 | +1.72% | 3,800 | 41億4288万 | -3.54% |
| 03/24 | 998 | 1,004 | 991 | 991 | -0.6% | 5,600 | 40億7301万 | -5.53% |
| 03/23 | 1,032 | 1,032 | 997 | 997 | -3.39% | 12,600 | 40億9767万 | -5.32% |
| 03/19 | 1,035 | 1,056 | 1,031 | 1,032 | +0.19% | 4,000 | 42億4152万 | -2.46% |
| 03/18 | 1,033 | 1,036 | 1,030 | 1,030 | 0% | 1,100 | 42億3330万 | -2.83% |
| 03/17 | 1,037 | 1,037 | 1,030 | 1,030 | -0.39% | 1,900 | 42億3330万 | -2.83% |
| 03/16 | 1,035 | 1,035 | 1,030 | 1,034 | -0.39% | 2,700 | 42億4974万 | -2.27% |
| 03/13 | 1,023 | 1,043 | 1,023 | 1,038 | +1.47% | 2,600 | 42億6618万 | -1.7% |
| 03/12 | 1,040 | 1,046 | 1,022 | 1,023 | -1.54% | 4,200 | 42億453万 | -2.85% |
| 03/11 | 1,053 | 1,053 | 1,039 | 1,039 | -1.33% | 1,800 | 42億7029万 | -1.14% |
| 03/10 | 1,050 | 1,063 | 1,045 | 1,053 | +0.96% | 10,400 | 43億2783万 | +0.48% |
| 03/09 | 1,048 | 1,048 | 1,032 | 1,043 | -1.51% | 8,100 | 42億8673万 | 0% |
| 03/06 | 1,034 | 1,059 | 1,031 | 1,059 | +2.02% | 2,600 | 43億5249万 | +2.12% |
| 03/05 | 1,036 | 1,062 | 1,036 | 1,038 | +1.07% | 9,300 | 42億6618万 | +0.58% |
| 03/04 | 1,042 | 1,042 | 1,027 | 1,027 | -2.93% | 7,200 | 42億2097万 | -0.1% |
| 03/03 | 1,058 | 1,061 | 1,057 | 1,058 | +0.67% | 4,400 | 43億4838万 | +3.32% |
| 03/02 | 1,051 | 1,053 | 1,050 | 1,051 | -1.04% | 3,900 | 43億1961万 | +3.14% |
| 02/27 | 1,055 | 1,062 | 1,055 | 1,062 | +1.34% | 2,900 | 43億6482万 | +4.73% |
| 02/26 | 1,056 | 1,056 | 1,044 | 1,048 | -0.76% | 5,900 | 43億728万 | +3.97% |
| 02/25 | 1,070 | 1,070 | 1,052 | 1,056 | -1.12% | 5,800 | 43億4016万 | +5.28% |
| 02/24 | 1,079 | 1,079 | 1,063 | 1,068 | -0.93% | 3,000 | 43億8948万 | +7.01% |
| 02/20 | 1,066 | 1,080 | 1,066 | 1,078 | +0.28% | 2,700 | 44億3058万 | +8.56% |
| 02/19 | 1,100 | 1,100 | 1,068 | 1,075 | -3.24% | 21,300 | 44億1825万 | +8.92% |
| 02/18 | 1,083 | 1,119 | 1,080 | 1,111 | +2.4% | 6,800 | 45億6621万 | +13.25% |
| 02/17 | 1,080 | 1,089 | 1,072 | 1,085 | -0.46% | 2,900 | 44億5935万 | +11.51% |
| 02/16 | 1,104 | 1,107 | 1,083 | 1,090 | -1.27% | 4,600 | 44億7990万 | +12.72% |
| 02/13 | 1,118 | 1,122 | 1,084 | 1,104 | -1.25% | 9,400 | 45億3744万 | +15% |
| 02/12 | 1,082 | 1,130 | 1,082 | 1,118 | +3.33% | 18,000 | 45億9498万 | +17.31% |
| 02/10 | 1,084 | 1,096 | 1,073 | 1,082 | +5.05% | 29,300 | 44億4702万 | +14.38% |
| 02/09 | （IR情報）16:00 2025年12月期決算説明資料 |
| 02/09 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 992 | 1,039 | 991 | 1,030 | +4.04% | 20,100 | 42億3330万 | +9.69% |
| 02/06 | 975 | 990 | 970 | 990 | +2.27% | 28,600 | 40億6890万 | +5.88% |
| 02/05 | 971 | 971 | 967 | 968 | -0.31% | 4,000 | 39億7848万 | +3.86% |
| 02/04 | 967 | 974 | 957 | 971 | 0% | 16,700 | 39億9081万 | +4.07% |
| 02/03 | 963 | 979 | 957 | 971 | +0.83% | 12,400 | 39億9081万 | +4.07% |
| 02/02 | 967 | 967 | 955 | 963 | +4.9% | 35,500 | 39億5793万 | +3.1% |
| 01/30 | （IR情報）16:00 連結業績予想及び個別業績予想の修正並びに配当予想の修正(増配)に関するお知らせ |
| 01/30 | 910 | 923 | 910 | 918 | +0.33% | 1,900 | 37億7298万 | -1.92% |
| 01/29 | 927 | 927 | 900 | 915 | -1.29% | 6,800 | 37億6065万 | -2.45% |
| 01/28 | 924 | 927 | 924 | 927 | +0.32% | 2,000 | 38億997万 | -1.38% |
| 01/27 | 929 | 929 | 923 | 924 | -0.54% | 3,600 | 37億9764万 | -1.91% |
| 01/26 | 929 | 929 | 925 | 929 | 0% | 3,900 | 38億1819万 | -1.48% |
| 01/23 | 927 | 929 | 926 | 929 | +0.22% | 4,000 | 38億1819万 | -1.69% |
| 01/22 | 928 | 928 | 925 | 927 | -0.32% | 1,600 | 38億997万 | -2.01% |
| 01/21 | 928 | 930 | 925 | 930 | +0.22% | 4,900 | 38億2230万 | -1.8% |
| 01/20 | 927 | 928 | 927 | 928 | +0.11% | 5,000 | 38億1408万 | -2.21% |
| 01/19 | 928 | 928 | 927 | 927 | -0.11% | 1,500 | 38億997万 | -2.42% |
| 01/16 | 926 | 928 | 926 | 928 | +0.32% | 4,300 | 38億1408万 | -2.42% |
| 01/15 | 928 | 928 | 924 | 925 | 0% | 6,900 | 38億175万 | -2.94% |
| 01/14 | 927 | 928 | 925 | 925 | -0.11% | 5,500 | 38億175万 | -3.04% |
| 01/13 | 929 | 929 | 925 | 926 | 0% | 6,100 | 38億586万 | -3.04% |
| 01/09 | 928 | 930 | 924 | 926 | -0.22% | 7,700 | 38億586万 | -3.14% |
| 01/08 | 928 | 928 | 922 | 928 | +0.11% | 3,300 | 38億1408万 | -3.03% |
| 01/07 | 927 | 927 | 923 | 927 | +0.22% | 3,900 | 38億997万 | -3.24% |
| 01/06 | 920 | 925 | 920 | 925 | +0.65% | 2,400 | 38億175万 | -3.55% |
| 01/05 | 927 | 930 | 918 | 919 | -1.29% | 10,700 | 37億7709万 | -4.37% |
| 2025 |
| 12/30 | 926 | 933 | 923 | 931 | +0.65% | 12,200 | 38億2641万 | -3.22% |
| 12/29 | 941 | 960 | 922 | 925 | -4.74% | 48,100 | 38億175万 | -3.95% |
| 12/26 | 970 | 995 | 968 | 971 | -1.62% | 41,900 | 39億9081万 | +0.62% |
| 12/25 | 998 | 998 | 987 | 987 | -1.2% | 16,900 | 40億5657万 | +2.39% |
| 12/24 | 989 | 1,000 | 989 | 999 | +0.2% | 6,600 | 41億589万 | +3.74% |
| 12/23 | 974 | 1,000 | 971 | 997 | +2.36% | 29,900 | 40億9767万 | +3.64% |
| 12/22 | 977 | 977 | 969 | 974 | +0.41% | 11,900 | 40億314万 | +1.46% |
| 12/19 | 960 | 1,000 | 960 | 970 | +0.73% | 43,500 | 39億8670万 | +1.04% |
| 12/18 | 962 | 963 | 960 | 963 | -0.1% | 3,100 | 39億5793万 | +0.42% |
| 12/17 | 962 | 964 | 962 | 964 | +0.21% | 2,600 | 39億6204万 | +0.63% |
| 12/16 | 960 | 964 | 960 | 962 | -0.1% | 1,600 | 39億5382万 | +0.52% |
| 12/15 | 962 | 969 | 962 | 963 | 0% | 3,500 | 39億5793万 | +0.73% |
| 12/12 | 963 | 967 | 960 | 963 | +0.21% | 2,800 | 39億5793万 | +0.94% |
| 12/11 | 964 | 964 | 961 | 961 | -0.31% | 3,100 | 39億4971万 | +0.84% |
| 12/10 | 963 | 968 | 959 | 964 | +0.42% | 5,500 | 39億6204万 | +1.26% |
| 12/09 | 959 | 960 | 957 | 960 | +0.1% | 7,400 | 39億4560万 | +0.95% |
| 12/08 | 961 | 961 | 959 | 959 | +0.63% | 5,600 | 39億4149万 | +0.84% |
| 12/05 | 948 | 956 | 948 | 953 | +0.11% | 3,500 | 39億1683万 | +0.32% |
| 12/04 | 948 | 956 | 948 | 952 | +0.21% | 5,000 | 39億1272万 | +0.11% |
| 12/03 | 950 | 952 | 947 | 950 | 0% | 9,000 | 39億450万 | -0.11% |
| 12/02 | 956 | 958 | 950 | 950 | -0.63% | 6,500 | 39億450万 | -0.21% |
| 12/01 | 957 | 959 | 956 | 956 | -0.31% | 4,200 | 39億2916万 | +0.31% |
| 11/28 | 962 | 965 | 959 | 959 | -0.31% | 5,200 | 39億4149万 | +0.52% |
| 11/27 | 961 | 963 | 961 | 962 | 0% | 3,900 | 39億5382万 | +0.84% |
| 11/26 | 962 | 963 | 956 | 962 | +0.1% | 7,900 | 39億5382万 | +0.94% |
| 11/25 | 960 | 961 | 960 | 961 | +0.1% | 800 | 39億4971万 | +0.95% |
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。
