| 2026 |
| 03/06 | 3,060 | 3,060 | 3,035 | 3,035 | -0.98% | 400 | 66億7700万 | -1.88% |
| 03/05 | 3,055 | 3,155 | 3,055 | 3,065 | +1.66% | 2,400 | 67億4300万 | -1.1% |
| 03/04 | 3,060 | 3,085 | 3,010 | 3,015 | -2.27% | 1,600 | 66億3300万 | -2.84% |
| 03/03 | 3,140 | 3,140 | 3,085 | 3,085 | -1.44% | 1,800 | 67億8700万 | -0.8% |
| 03/02 | 3,135 | 3,145 | 3,120 | 3,130 | +0.48% | 2,300 | 68億8600万 | +0.48% |
| 02/27 | 3,090 | 3,150 | 3,090 | 3,115 | +0.97% | 2,700 | 68億5300万 | -0.13% |
| 02/26 | 3,070 | 3,085 | 3,070 | 3,085 | +0.98% | 1,300 | 67億8700万 | -1.25% |
| 02/25 | 3,050 | 3,060 | 3,045 | 3,055 | +0.33% | 1,700 | 67億2100万 | -2.36% |
| 02/24 | 3,040 | 3,050 | 3,030 | 3,045 | +0.33% | 1,400 | 66億9900万 | -2.84% |
| 02/20 | 3,010 | 3,035 | 3,005 | 3,035 | +0.83% | 900 | 66億7700万 | -3.41% |
| 02/19 | 3,015 | 3,015 | 2,983 | 3,010 | -0.17% | 2,200 | 66億2200万 | -4.38% |
| 02/18 | （IR情報）15:30 (数値データ追加)「2025年12月期決算短信〔日本基準〕(連結)」における数値データ(XBRL)について |
| 02/18 | 3,005 | 3,020 | 3,000 | 3,015 | +0.97% | 1,100 | 66億3300万 | -4.44% |
| 02/17 | 3,050 | 3,050 | 2,905 | 2,986 | -2.1% | 7,600 | 65億6920万 | -5.57% |
| 02/16 | 3,070 | 3,070 | 3,035 | 3,050 | -1.29% | 1,400 | 67億1000万 | -3.72% |
| 02/13 | 3,100 | 3,115 | 3,090 | 3,090 | -0.8% | 2,300 | 67億9800万 | -2.65% |
| 02/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）15:30 法人税等調整額(損)の計上に関するお知らせ |
| 02/12 | （IR情報）15:30 役員の異動に関するお知らせについて |
| 02/12 | （IR情報）15:30 2025年12月期通期業績予想と実績値との差異に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/12 | 3,115 | 3,160 | 3,105 | 3,115 | 0% | 2,300 | 68億5300万 | -2.01% |
| 02/10 | 3,125 | 3,125 | 3,105 | 3,115 | -0.8% | 2,000 | 68億5300万 | -2.14% |
| 02/09 | 3,145 | 3,180 | 3,125 | 3,140 | 0% | 1,500 | 69億800万 | -1.51% |
| 02/06 | 3,150 | 3,150 | 3,125 | 3,140 | -0.63% | 1,400 | 69億800万 | -1.63% |
| 02/05 | 3,150 | 3,165 | 3,130 | 3,160 | +0.16% | 1,300 | 69億5200万 | -1.25% |
| 02/04 | 3,165 | 3,165 | 3,155 | 3,155 | -0.32% | 1,400 | 69億4100万 | -1.62% |
| 02/03 | 3,165 | 3,180 | 3,160 | 3,165 | -0.47% | 700 | 69億6300万 | -1.52% |
| 02/02 | 3,170 | 3,185 | 3,170 | 3,180 | +0.32% | 500 | 69億9600万 | -1.21% |
| 01/30 | 3,190 | 3,190 | 3,170 | 3,170 | -0.31% | 500 | 69億7400万 | -1.64% |
| 01/29 | 3,185 | 3,190 | 3,165 | 3,180 | 0% | 700 | 69億9600万 | -1.46% |
| 01/28 | 3,170 | 3,190 | 3,170 | 3,180 | +0.32% | 1,300 | 69億9600万 | -1.58% |
| 01/27 | 3,170 | 3,185 | 3,170 | 3,170 | -0.31% | 1,000 | 69億7400万 | -2.01% |
| 01/26 | 3,210 | 3,210 | 3,180 | 3,180 | -1.24% | 900 | 69億9600万 | -1.85% |
| 01/23 | 3,210 | 3,220 | 3,210 | 3,220 | +0.16% | 500 | 70億8400万 | -0.74% |
| 01/21 | 3,220 | 3,250 | 3,215 | 3,215 | -1.23% | 800 | 70億7300万 | -0.96% |
| 01/20 | 3,190 | 3,255 | 3,185 | 3,255 | +1.88% | 700 | 71億6100万 | +0.22% |
| 01/19 | 3,200 | 3,220 | 3,190 | 3,195 | 0% | 1,100 | 70億2900万 | -1.66% |
| 01/16 | 3,205 | 3,205 | 3,190 | 3,195 | -0.93% | 1,100 | 70億2900万 | -1.75% |
| 01/15 | 3,200 | 3,230 | 3,190 | 3,225 | +0.62% | 1,800 | 70億9500万 | -0.92% |
| 01/14 | 3,195 | 3,205 | 3,195 | 3,205 | +0.63% | 1,300 | 70億5100万 | -1.57% |
| 01/13 | 3,215 | 3,215 | 3,140 | 3,185 | -0.16% | 3,400 | 70億700万 | -2.24% |
| 01/09 | 3,130 | 3,190 | 3,130 | 3,190 | +1.92% | 1,800 | 70億1800万 | -2.18% |
| 01/08 | 3,185 | 3,185 | 3,125 | 3,130 | -2.03% | 1,500 | 68億8600万 | -4.05% |
| 01/07 | 3,210 | 3,225 | 3,195 | 3,195 | -0.62% | 1,500 | 70億2900万 | -2.17% |
| 01/06 | 3,225 | 3,225 | 3,215 | 3,215 | -0.31% | 800 | 70億7300万 | -1.56% |
| 01/05 | 3,265 | 3,265 | 3,225 | 3,225 | -0.15% | 1,700 | 70億9500万 | -1.29% |
| 2025 |
| 12/30 | 3,235 | 3,255 | 3,230 | 3,230 | 0% | 1,700 | 71億600万 | -1.16% |
| 12/29 | 3,280 | 3,280 | 3,210 | 3,230 | -3.44% | 2,100 | 71億600万 | -1.19% |
| 12/26 | 3,330 | 3,350 | 3,295 | 3,345 | +0.45% | 6,000 | 73億5900万 | +2.29% |
| 12/25 | （IR情報）15:30 特別利益の計上に関するお知らせ |
| 12/25 | 3,335 | 3,335 | 3,310 | 3,330 | 0% | 3,000 | 73億2600万 | +1.93% |
| 12/24 | 3,305 | 3,340 | 3,300 | 3,330 | +1.22% | 2,000 | 73億2600万 | +2.02% |
| 12/23 | 3,280 | 3,310 | 3,280 | 3,290 | +0.15% | 1,700 | 72億3800万 | +0.86% |
| 12/22 | 3,270 | 3,285 | 3,270 | 3,285 | +0.31% | 2,700 | 72億2700万 | +0.74% |
| 12/19 | 3,275 | 3,280 | 3,275 | 3,275 | -0.15% | 1,300 | 72億500万 | +0.43% |
| 12/18 | 3,280 | 3,280 | 3,275 | 3,280 | +0.15% | 1,300 | 72億1600万 | +0.55% |
| 12/17 | 3,280 | 3,290 | 3,275 | 3,275 | -0.46% | 900 | 72億500万 | +0.4% |
| 12/16 | 3,295 | 3,295 | 3,280 | 3,290 | +0.3% | 1,400 | 72億3800万 | +0.83% |
| 12/15 | 3,280 | 3,290 | 3,280 | 3,280 | 0% | 1,800 | 72億1600万 | +0.55% |
| 12/12 | 3,270 | 3,280 | 3,270 | 3,280 | +0.15% | 1,200 | 72億1600万 | +0.55% |
| 12/11 | 3,275 | 3,275 | 3,270 | 3,275 | +0.15% | 900 | 72億500万 | +0.4% |
| 12/10 | 3,270 | 3,275 | 3,270 | 3,270 | 0% | 800 | 71億9400万 | +0.25% |
| 12/09 | 3,265 | 3,270 | 3,265 | 3,270 | +0.15% | 600 | 71億9400万 | +0.25% |
| 12/08 | 3,270 | 3,270 | 3,260 | 3,265 | +0.31% | 1,700 | 71億8300万 | +0.09% |
| 12/05 | 3,260 | 3,260 | 3,250 | 3,255 | 0% | 900 | 71億6100万 | -0.18% |
| 12/04 | 3,240 | 3,255 | 3,240 | 3,255 | +0.15% | 1,200 | 71億6100万 | -0.25% |
| 12/03 | 3,245 | 3,250 | 3,230 | 3,250 | +0.62% | 600 | 71億5000万 | -0.43% |
| 12/02 | 3,235 | 3,250 | 3,230 | 3,230 | +0.31% | 700 | 71億600万 | -1.07% |
| 12/01 | 3,210 | 3,220 | 3,210 | 3,220 | +0.47% | 800 | 70億8400万 | -1.47% |
| 11/28 | 3,225 | 3,230 | 3,200 | 3,205 | -0.77% | 2,300 | 70億5100万 | -1.99% |
| 11/27 | 3,260 | 3,260 | 3,220 | 3,230 | -0.77% | 1,000 | 71億600万 | -1.31% |
| 11/26 | 3,260 | 3,265 | 3,255 | 3,255 | -0.15% | 1,300 | 71億6100万 | -0.61% |
| 11/25 | 3,260 | 3,265 | 3,260 | 3,260 | +0.31% | 800 | 71億7200万 | -0.46% |
| 11/21 | 3,265 | 3,265 | 3,250 | 3,250 | -0.31% | 600 | 71億5000万 | -0.79% |
| 11/20 | 3,270 | 3,275 | 3,260 | 3,260 | -0.31% | 800 | 71億7200万 | -0.55% |
| 11/19 | 3,265 | 3,270 | 3,260 | 3,270 | 0% | 1,300 | 71億9400万 | -0.24% |
| 11/18 | 3,270 | 3,275 | 3,265 | 3,270 | -0.15% | 900 | 71億9400万 | -0.21% |
| 11/17 | 3,280 | 3,280 | 3,270 | 3,275 | 0% | 600 | 72億500万 | -0.06% |
| 11/14 | 3,270 | 3,295 | 3,265 | 3,275 | -0.61% | 1,100 | 72億500万 | -0.03% |
| 11/13 | （IR情報）15:30 法人税等調整額(損)の計上に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/13 | 3,285 | 3,295 | 3,275 | 3,295 | +0.15% | 1,300 | 72億4900万 | +0.61% |
| 11/12 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 900 | 72億3800万 | +0.55% |
| 11/11 | 3,285 | 3,290 | 3,285 | 3,290 | +0.15% | 500 | 72億3800万 | +0.58% |
| 11/10 | 3,290 | 3,290 | 3,285 | 3,285 | +0.15% | 300 | 72億2700万 | +0.49% |
| 11/07 | 3,275 | 3,280 | 3,270 | 3,280 | +0.15% | 400 | 72億1600万 | +0.4% |
| 11/06 | 3,280 | 3,290 | 3,270 | 3,275 | -0.15% | 500 | 72億500万 | +0.31% |
| 11/05 | 3,265 | 3,280 | 3,265 | 3,280 | +0.31% | 1,000 | 72億1600万 | +0.58% |
| 11/04 | 3,270 | 3,290 | 3,270 | 3,270 | +0.15% | 500 | 71億9400万 | +0.34% |
| 10/31 | 3,265 | 3,265 | 3,250 | 3,265 | +0.62% | 1,300 | 71億8300万 | +0.28% |
| 10/30 | 3,285 | 3,310 | 3,200 | 3,245 | -1.22% | 4,300 | 71億3900万 | -0.25% |
| 10/29 | 3,285 | 3,285 | 3,260 | 3,285 | 0% | 900 | 72億2700万 | +1.11% |
| 10/28 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 400 | 72億2700万 | +1.23% |
| 10/27 | 3,300 | 3,300 | 3,285 | 3,285 | -0.45% | 700 | 72億2700万 | +1.45% |
| 10/24 | 3,280 | 3,300 | 3,280 | 3,300 | +0.61% | 1,100 | 72億6000万 | +2.1% |
| 10/23 | 3,285 | 3,285 | 3,280 | 3,280 | +0.31% | 300 | 72億1600万 | +1.71% |
| 10/22 | 3,275 | 3,275 | 3,270 | 3,270 | 0% | 200 | 71億9400万 | +1.55% |
| 10/21 | 3,265 | 3,300 | 3,265 | 3,270 | -0.15% | 800 | 71億9400万 | +1.77% |
| 10/20 | 3,275 | 3,285 | 3,265 | 3,275 | -0.15% | 1,400 | 72億500万 | +2.15% |
| 10/17 | 3,285 | 3,285 | 3,265 | 3,280 | -0.15% | 900 | 72億1600万 | +2.44% |
| 10/16 | 3,290 | 3,295 | 3,275 | 3,285 | +0.61% | 1,400 | 72億2700万 | +2.72% |
| 10/15 | 3,280 | 3,280 | 3,265 | 3,265 | +0.31% | 500 | 71億8300万 | +2.25% |
| 10/14 | 3,270 | 3,290 | 3,235 | 3,255 | -0.46% | 700 | 71億6100万 | +1.91% |
| 10/10 | 3,265 | 3,275 | 3,245 | 3,270 | +0.77% | 1,200 | 71億9400万 | +2.44% |
| 10/09 | 3,240 | 3,300 | 3,240 | 3,245 | 0% | 1,300 | 71億3900万 | +1.82% |
| 10/08 | 3,235 | 3,250 | 3,235 | 3,245 | +0.31% | 1,200 | 71億3900万 | +1.98% |
| 10/07 | 3,225 | 3,235 | 3,225 | 3,235 | -0.31% | 300 | 71億1700万 | +1.86% |
| 10/06 | 3,235 | 3,245 | 3,210 | 3,245 | +0.15% | 1,600 | 71億3900万 | +2.37% |
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。
