| 2026 |
| 04/23 | 1,854 | 1,854 | 1,774 | 1,791 | -3.4% | 27,900 | 59億1535万 | +3.05% |
| 04/22 | 1,866 | 1,885 | 1,854 | 1,854 | -1.38% | 13,700 | 61億2342万 | +6.92% |
| 04/21 | 1,889 | 1,919 | 1,866 | 1,880 | -0.05% | 18,800 | 62億930万 | +8.92% |
| 04/20 | 1,919 | 1,920 | 1,881 | 1,881 | -0.84% | 11,100 | 62億1260万 | +9.55% |
| 04/17 | 1,877 | 1,910 | 1,867 | 1,897 | +1.44% | 14,700 | 62億6544万 | +11.07% |
| 04/16 | 1,953 | 1,996 | 1,867 | 1,870 | -4.35% | 22,700 | 61億7627万 | +10.06% |
| 04/15 | 1,923 | 2,022 | 1,923 | 1,955 | +1.72% | 35,100 | 64億5701万 | +15.48% |
| 04/14 | 1,860 | 1,923 | 1,845 | 1,922 | +3.33% | 40,800 | 63億4802万 | +14.07% |
| 04/13 | 1,831 | 1,877 | 1,827 | 1,860 | +1.58% | 15,300 | 61億4324万 | +11.24% |
| 04/10 | 1,815 | 1,857 | 1,790 | 1,831 | +0.99% | 27,300 | 60億4746万 | +9.97% |
| 04/09 | 1,859 | 1,875 | 1,813 | 1,813 | -3.72% | 29,500 | 59億8801万 | +9.41% |
| 04/08 | 1,800 | 1,904 | 1,800 | 1,883 | +5.43% | 47,700 | 62億1921万 | +14.33% |
| 04/07 | 1,750 | 1,790 | 1,725 | 1,786 | +2.23% | 36,600 | 58億9883万 | +9.37% |
| 04/06 | 1,638 | 1,747 | 1,638 | 1,747 | +7.64% | 39,100 | 57億7002万 | +7.31% |
| 04/03 | 1,647 | 1,673 | 1,620 | 1,623 | -0.92% | 15,600 | 53億6047万 | -0.37% |
| 04/02 | 1,628 | 1,670 | 1,624 | 1,638 | +1.74% | 43,800 | 54億1001万 | +0.06% |
| 04/01 | 1,604 | 1,628 | 1,588 | 1,610 | +4.89% | 17,800 | 53億1754万 | -2.01% |
| 03/31 | 1,524 | 1,571 | 1,524 | 1,535 | +0.33% | 13,800 | 50億6982万 | -7.03% |
| 03/30 | 1,535 | 1,555 | 1,506 | 1,530 | -4.38% | 33,600 | 50億5331万 | -8.11% |
| 03/27 | 1,552 | 1,621 | 1,552 | 1,600 | +1.46% | 12,100 | 52億8451万 | -4.82% |
| 03/26 | 1,654 | 1,655 | 1,552 | 1,577 | -4.48% | 20,200 | 52億854万 | -6.96% |
| 03/25 | 1,646 | 1,656 | 1,613 | 1,651 | +2.8% | 190,500 | 54億5295万 | -3.56% |
| 03/24 | 1,561 | 1,606 | 1,555 | 1,606 | +5.59% | 14,100 | 52億9980万 | -7.01% |
| 03/23 | 1,580 | 1,580 | 1,520 | 1,521 | -4.58% | 38,800 | 50億1930万 | -13.43% |
| 03/19 | 1,651 | 1,654 | 1,594 | 1,594 | -5.12% | 23,000 | 52億6020万 | -12.32% |
| 03/18 | 1,661 | 1,684 | 1,635 | 1,680 | +1.2% | 17,700 | 55億4400万 | -10.78% |
| 03/17 | 1,660 | 1,666 | 1,640 | 1,660 | 0% | 23,500 | 54億7800万 | -14.57% |
| 03/16 | 1,661 | 1,690 | 1,660 | 1,660 | -0.18% | 14,700 | 54億7800万 | -17.08% |
| 03/13 | 1,631 | 1,680 | 1,628 | 1,663 | +0.06% | 16,300 | 54億8790万 | -19.31% |
| 03/12 | 1,704 | 1,704 | 1,646 | 1,662 | -3.65% | 25,900 | 54億8460万 | -21.6% |
| 03/11 | 1,740 | 1,741 | 1,696 | 1,725 | -1.09% | 64,100 | 56億9250万 | -21.09% |
| 03/10 | 1,636 | 1,755 | 1,627 | 1,744 | +8.39% | 68,600 | 57億5520万 | -22.56% |
| 03/09 | 1,618 | 1,640 | 1,584 | 1,609 | -4.68% | 49,300 | 53億970万 | -30.65% |
| 03/06 | 1,612 | 1,708 | 1,605 | 1,688 | +3.75% | 45,400 | 55億7040万 | -29.52% |
| 03/05 | 1,604 | 1,664 | 1,596 | 1,627 | +5.17% | 65,200 | 53億6910万 | -33.92% |
| 03/04 | 1,514 | 1,575 | 1,508 | 1,547 | +0.45% | 65,000 | 51億510万 | -38.9% |
| 03/03 | 1,620 | 1,620 | 1,537 | 1,540 | -6.95% | 145,000 | 50億8200万 | -41.02% |
| 03/02 | 1,730 | 1,730 | 1,628 | 1,655 | -6.5% | 105,100 | 54億6150万 | -38.5% |
| 02/27 | 1,806 | 1,842 | 1,770 | 1,770 | -2.91% | 76,000 | 58億4100万 | -35.94% |
| 02/26 | 1,805 | 1,837 | 1,780 | 1,823 | +0.94% | 38,500 | 60億1590万 | -35.58% |
| 02/25 | 1,831 | 1,855 | 1,806 | 1,806 | +0.11% | 31,400 | 59億5980万 | -37.62% |
| 02/24 | 1,850 | 1,859 | 1,804 | 1,804 | -3.74% | 93,100 | 59億5320万 | -39.1% |
| 02/20 | 15:30 2025年12月期通期決算説明動画と書き起こし公開のお知らせ |
| 02/20 | 1,930 | 1,953 | 1,870 | 1,874 | -3.15% | 109,600 | 61億8420万 | -38.11% |
| 02/19 | 1,979 | 1,984 | 1,935 | 1,935 | -1.43% | 44,900 | 63億8550万 | -37.38% |
| 02/18 | 1,960 | 1,975 | 1,926 | 1,963 | -1.65% | 95,500 | 64億7790万 | -37.38% |
| 02/17 | 2,006 | 2,022 | 1,940 | 1,996 | -1.29% | 131,300 | 65億8680万 | -37.17% |
| 02/16 | 2,000 | 2,070 | 1,930 | 2,022 | -13.96% | 248,800 | 66億7260万 | -37.22% |
| 02/13 | 2,350 | 2,350 | 2,350 | 2,350 | -22.95% | 6,200 | 77億5500万 | -28.09% |
| 02/12 | 15:30 2025年12月期通期決算説明資料(事業計画及び成長可能性に関する資料) |
| 02/12 | 15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 3,230 | 3,320 | 3,010 | 3,050 | -5.57% | 80,800 | 100億6500万 | -7.66% |
| 02/10 | 3,200 | 3,260 | 3,200 | 3,230 | +2.05% | 13,200 | 106億5900万 | -2.48% |
| 02/09 | 3,200 | 3,205 | 3,100 | 3,165 | +1.12% | 17,000 | 104億4450万 | -4.35% |
| 02/06 | 3,115 | 3,175 | 3,050 | 3,130 | -0.63% | 12,900 | 103億2900万 | -5.32% |
| 02/05 | 3,110 | 3,175 | 3,035 | 3,150 | +0.48% | 21,400 | 103億9500万 | -4.63% |
| 02/04 | 3,280 | 3,310 | 3,130 | 3,135 | -5.57% | 33,000 | 103億4550万 | -5.12% |
| 02/03 | 3,430 | 3,430 | 3,310 | 3,320 | -1.19% | 14,600 | 109億5600万 | +0.42% |
| 02/02 | 3,460 | 3,590 | 3,285 | 3,360 | -2.75% | 49,400 | 110億8800万 | +1.66% |
| 01/30 | 3,470 | 3,550 | 3,430 | 3,455 | -0.43% | 10,300 | 114億150万 | +4.67% |
| 01/29 | 3,310 | 3,515 | 3,205 | 3,470 | +2.97% | 44,500 | 114億5100万 | +5.31% |
| 01/28 | 3,360 | 3,430 | 3,345 | 3,370 | -0.44% | 17,800 | 111億2100万 | +2.65% |
| 01/27 | 3,495 | 3,495 | 3,350 | 3,385 | -3.7% | 27,800 | 111億7050万 | +3.49% |
| 01/26 | 3,545 | 3,585 | 3,505 | 3,515 | -0.85% | 49,800 | 115億9950万 | +8.02% |
| 01/23 | 3,495 | 3,545 | 3,440 | 3,545 | +2.75% | 15,800 | 116億9850万 | +9.62% |
| 01/22 | 3,455 | 3,495 | 3,350 | 3,450 | -0.14% | 31,700 | 113億7816万 | +7.34% |
| 01/21 | 3,395 | 3,525 | 3,390 | 3,455 | +0.14% | 20,500 | 113億9465万 | +8.27% |
| 01/20 | 3,495 | 3,525 | 3,410 | 3,450 | -0.72% | 21,200 | 113億7816万 | +8.94% |
| 01/19 | 3,435 | 3,515 | 3,415 | 3,475 | +0.87% | 16,800 | 114億6061万 | +10.35% |
| 01/16 | 3,450 | 3,465 | 3,390 | 3,445 | +0.15% | 24,500 | 113億6167万 | +10.1% |
| 01/15 | 3,040 | 3,480 | 3,040 | 3,440 | +13.16% | 63,200 | 113億4518万 | +10.61% |
| 01/14 | 2,992 | 3,060 | 2,945 | 3,040 | +1% | 32,300 | 100億2598万 | -1.62% |
| 01/13 | 3,180 | 3,180 | 2,946 | 3,010 | -3.22% | 42,300 | 99億2704万 | -2.53% |
| 01/09 | 3,190 | 3,225 | 3,030 | 3,110 | -2.51% | 26,400 | 102億5684万 | +0.75% |
| 01/08 | 3,220 | 3,270 | 3,180 | 3,190 | -0.93% | 8,400 | 105億2068万 | +3.57% |
| 01/07 | 3,350 | 3,350 | 3,170 | 3,220 | -2.13% | 18,000 | 106億1962万 | +4.58% |
| 01/06 | 3,225 | 3,475 | 3,170 | 3,290 | +4.28% | 60,700 | 108億5048万 | +7.24% |
| 01/05 | 3,150 | 3,295 | 3,110 | 3,155 | +1.94% | 21,000 | 104億525万 | +3.34% |
| 2025 |
| 12/30 | 3,040 | 3,140 | 3,040 | 3,095 | +1.48% | 10,400 | 102億737万 | +1.64% |
| 12/29 | 3,215 | 3,250 | 3,035 | 3,050 | -3.94% | 23,100 | 100億5896万 | +0.3% |
| 12/26 | 3,185 | 3,245 | 3,160 | 3,175 | -0.47% | 10,300 | 104億7121万 | +4.34% |
| 12/25 | 3,260 | 3,315 | 3,160 | 3,190 | -2.74% | 13,500 | 105億2068万 | +4.9% |
| 12/24 | 3,340 | 3,340 | 3,250 | 3,280 | +0.15% | 7,600 | 108億1750万 | +7.89% |
| 12/23 | 3,275 | 3,320 | 3,240 | 3,275 | -0.61% | 15,700 | 107億9112万 | +8.19% |
| 12/22 | 3,180 | 3,320 | 3,180 | 3,295 | +4.11% | 22,200 | 108億5702万 | +9.21% |
| 12/19 | 3,085 | 3,165 | 3,060 | 3,165 | +3.26% | 25,800 | 104億2867万 | +5.39% |
| 12/18 | 2,962 | 3,085 | 2,957 | 3,065 | +2.99% | 9,700 | 100億9917万 | +2.27% |
| 12/17 | 2,987 | 3,040 | 2,927 | 2,976 | -1.29% | 9,200 | 98億592万 | -0.43% |
| 12/16 | 3,030 | 3,030 | 2,957 | 3,015 | -0.5% | 8,600 | 99億3442万 | +1.31% |
| 12/15 | 2,893 | 3,035 | 2,893 | 3,030 | +4.88% | 7,100 | 99億8385万 | +2.4% |
| 12/12 | 2,875 | 2,967 | 2,871 | 2,889 | +1.3% | 11,200 | 95億1925万 | -1.67% |
| 12/11 | 2,950 | 3,000 | 2,751 | 2,852 | -5.09% | 30,400 | 93億9734万 | -2.4% |
| 12/10 | 2,953 | 3,015 | 2,941 | 3,005 | +1.42% | 9,400 | 99億147万 | +3.37% |
| 12/09 | 2,951 | 2,996 | 2,928 | 2,963 | -0.13% | 8,400 | 97億6308万 | +2.56% |
| 12/08 | 2,950 | 3,035 | 2,950 | 2,967 | +0.58% | 2,900 | 97億7626万 | +3.24% |
| 12/05 | 2,990 | 3,025 | 2,922 | 2,950 | -1.5% | 10,000 | 97億2025万 | +3.22% |
| 12/04 | 2,960 | 3,025 | 2,960 | 2,995 | +0.94% | 7,300 | 98億6852万 | +5.42% |
| 12/03 | 2,955 | 3,030 | 2,927 | 2,967 | +0.3% | 15,800 | 97億7626万 | +5.03% |
| 12/02 | 3,090 | 3,175 | 2,958 | 2,958 | -5.95% | 26,100 | 97億4661万 | +5.23% |
| 12/01 | 3,010 | 3,150 | 2,972 | 3,145 | +6.25% | 20,500 | 103億6277万 | +12.36% |
| 11/28 | 2,949 | 2,972 | 2,925 | 2,960 | +1.96% | 14,800 | 97億5320万 | +6.47% |
| 11/27 | 2,930 | 2,989 | 2,903 | 2,903 | -1.73% | 16,300 | 95億6538万 | +4.73% |
| 11/26 | 3,110 | 3,110 | 2,901 | 2,954 | -1.17% | 34,000 | 97億3343万 | +6.91% |
| 11/20 | 14:00 2025年12月期第3四半期決算説明動画と書き起こし公開のお知らせ |
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。
