| 2026 |
| 04/22 | 1,261 | 1,261 | 1,251 | 1,251 | -0.56% | 400 | 29億6076万 | +1.21% |
| 04/21 | 1,250 | 1,258 | 1,250 | 1,258 | +0.16% | 900 | 29億7733万 | +1.86% |
| 04/20 | 1,256 | 1,256 | 1,256 | 1,256 | +1.13% | 400 | 29億7260万 | +1.87% |
| 04/17 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 200 | 29億3946万 | +0.81% |
| 04/16 | 1,244 | 1,244 | 1,241 | 1,242 | -0.8% | 300 | 29億3946万 | +0.89% |
| 04/15 | 1,252 | 1,252 | 1,252 | 1,252 | +1.46% | 500 | 29億6313万 | +1.79% |
| 04/14 | 1,252 | 1,252 | 1,232 | 1,234 | -2.37% | 300 | 29億2053万 | +0.41% |
| 04/13 | 1,253 | 1,265 | 1,253 | 1,264 | +0.4% | 800 | 29億9153万 | +2.85% |
| 04/10 | 1,259 | 1,260 | 1,259 | 1,259 | +0.32% | 1,700 | 29億7970万 | +2.61% |
| 04/09 | 1,247 | 1,255 | 1,247 | 1,255 | 0% | 300 | 29億7023万 | +2.37% |
| 04/08 | 1,256 | 1,257 | 1,246 | 1,255 | +0.97% | 1,700 | 29億7023万 | +2.53% |
| 04/07 | 1,253 | 1,253 | 1,243 | 1,243 | -0.24% | 1,300 | 29億4183万 | +1.64% |
| 04/06 | 1,262 | 1,262 | 1,246 | 1,246 | -0.32% | 1,000 | 29億4893万 | +1.8% |
| 04/03 | 1,245 | 1,250 | 1,245 | 1,250 | +0.89% | 1,500 | 29億5840万 | +2.12% |
| 04/02 | 1,233 | 1,239 | 1,223 | 1,239 | +0.49% | 1,600 | 29億3236万 | +1.23% |
| 04/01 | 1,222 | 1,234 | 1,222 | 1,233 | +0.9% | 1,400 | 29億1816万 | +0.74% |
| 03/31 | 1,215 | 1,222 | 1,215 | 1,222 | +0.58% | 1,400 | 28億9213万 | -0.16% |
| 03/30 | 1,203 | 1,215 | 1,203 | 1,215 | +0.41% | 1,600 | 28億7556万 | -0.74% |
| 03/27 | 1,206 | 1,219 | 1,206 | 1,210 | +0.25% | 1,600 | 28億6373万 | -1.22% |
| 03/26 | 1,216 | 1,216 | 1,207 | 1,207 | -0.08% | 1,700 | 28億5663万 | -1.63% |
| 03/25 | 1,222 | 1,222 | 1,204 | 1,208 | -1.15% | 1,600 | 28億5900万 | -1.63% |
| 03/24 | 1,208 | 1,222 | 1,205 | 1,222 | +1.33% | 4,900 | 28億9213万 | -0.57% |
| 03/23 | 1,210 | 1,227 | 1,206 | 1,206 | -0.33% | 1,400 | 28億5426万 | -1.87% |
| 03/19 | 1,219 | 1,227 | 1,210 | 1,210 | -0.74% | 1,800 | 28億6373万 | -1.63% |
| 03/18 | 1,214 | 1,219 | 1,214 | 1,219 | -0.08% | 1,000 | 28億8503万 | -0.97% |
| 03/17 | 1,216 | 1,220 | 1,212 | 1,220 | +0.33% | 900 | 28億8740万 | -0.97% |
| 03/16 | 1,222 | 1,222 | 1,216 | 1,216 | -0.49% | 1,500 | 28億7793万 | -1.3% |
| 03/13 | 1,209 | 1,227 | 1,209 | 1,222 | -0.16% | 2,600 | 28億9213万 | -0.81% |
| 03/12 | 1,229 | 1,230 | 1,215 | 1,224 | -0.41% | 1,100 | 28億9686万 | -0.65% |
| 03/11 | 1,210 | 1,229 | 1,210 | 1,229 | 0% | 700 | 29億870万 | -0.32% |
| 03/10 | 1,226 | 1,230 | 1,222 | 1,229 | +0.99% | 2,200 | 29億870万 | -0.24% |
| 03/09 | 1,224 | 1,224 | 1,204 | 1,217 | -0.57% | 2,700 | 28億8030万 | -1.22% |
| 03/06 | 1,220 | 1,230 | 1,220 | 1,224 | +0.58% | 1,500 | 28億9686万 | -0.65% |
| 03/05 | 1,241 | 1,243 | 1,203 | 1,217 | -0.33% | 4,100 | 28億8030万 | -1.22% |
| 03/04 | 1,234 | 1,234 | 1,218 | 1,221 | -1.21% | 4,600 | 28億8976万 | -0.97% |
| 03/03 | 1,245 | 1,245 | 1,234 | 1,236 | -0.88% | 1,100 | 29億2526万 | +0.24% |
| 03/02 | 1,240 | 1,247 | 1,233 | 1,247 | -0.16% | 1,200 | 29億5130万 | +1.14% |
| 02/27 | 1,252 | 1,252 | 1,232 | 1,249 | -0.08% | 1,200 | 29億5603万 | +1.38% |
| 02/26 | 1,243 | 1,250 | 1,243 | 1,250 | +0.56% | 2,300 | 29億5840万 | +1.46% |
| 02/25 | 1,227 | 1,243 | 1,227 | 1,243 | +1.22% | 1,200 | 29億4183万 | +0.97% |
| 02/24 | 1,235 | 1,237 | 1,228 | 1,228 | -0.73% | 2,600 | 29億633万 | -0.24% |
| 02/20 | 1,236 | 1,238 | 1,236 | 1,237 | +0.08% | 900 | 29億2763万 | +0.49% |
| 02/19 | 1,250 | 1,252 | 1,235 | 1,236 | -0.96% | 2,000 | 29億2526万 | +0.41% |
| 02/18 | 1,243 | 1,248 | 1,234 | 1,248 | +0.81% | 2,600 | 29億5366万 | +1.38% |
| 02/17 | 1,232 | 1,240 | 1,229 | 1,238 | +0.49% | 3,400 | 29億3000万 | +0.57% |
| 02/16 | 1,232 | 1,246 | 1,232 | 1,232 | 0% | 4,900 | 29億1580万 | -0.08% |
| 02/13 | 1,230 | 1,251 | 1,230 | 1,232 | +0.08% | 2,800 | 29億1580万 | -0.16% |
| 02/12 | 1,222 | 1,249 | 1,222 | 1,231 | +0.08% | 5,000 | 29億1343万 | -0.4% |
| 02/10 | （IR情報）16:00 事業体制の変更に伴う子会社の設立並びに商号変更及び定款の一部変更に関するお知らせ |
| 02/10 | （IR情報）16:00 2025年12月期通期決算説明資料 |
| 02/10 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,261 | 1,261 | 1,216 | 1,230 | -1.05% | 4,300 | 29億1106万 | -0.65% |
| 02/09 | 1,239 | 1,399 | 1,201 | 1,243 | +2.39% | 22,900 | 29億4183万 | +0.24% |
| 02/06 | （IR情報）16:00 通期連結業績予想の修正及び個別業績見込みと前期実績値との差異に関するお知らせ |
| 02/06 | 1,228 | 1,228 | 1,212 | 1,214 | -1.22% | 3,400 | 28億7320万 | -2.33% |
| 02/05 | 1,224 | 1,230 | 1,224 | 1,229 | +0.41% | 800 | 29億870万 | -1.6% |
| 02/04 | 1,232 | 1,232 | 1,216 | 1,224 | -0.65% | 2,800 | 28億9686万 | -3.01% |
| 02/03 | 1,230 | 1,232 | 1,216 | 1,232 | +0.9% | 3,300 | 29億1580万 | -3.3% |
| 02/02 | 1,217 | 1,235 | 1,217 | 1,221 | +0.33% | 4,300 | 28億8976万 | -4.98% |
| 01/30 | 1,227 | 1,227 | 1,216 | 1,217 | -0.41% | 5,200 | 28億8030万 | -6.1% |
| 01/29 | 1,231 | 1,233 | 1,221 | 1,222 | -0.33% | 2,500 | 28億9213万 | -6.5% |
| 01/28 | 1,237 | 1,238 | 1,224 | 1,226 | -0.33% | 3,900 | 29億160万 | -6.98% |
| 01/27 | 1,233 | 1,247 | 1,230 | 1,230 | -0.24% | 3,100 | 29億1106万 | -7.45% |
| 01/26 | 1,233 | 1,237 | 1,230 | 1,233 | 0% | 3,900 | 29億1816万 | -7.92% |
| 01/23 | 1,233 | 1,240 | 1,230 | 1,233 | 0% | 3,500 | 29億1816万 | -8.6% |
| 01/22 | 1,242 | 1,243 | 1,232 | 1,233 | +0.24% | 2,800 | 29億1816万 | -9.27% |
| 01/21 | 1,240 | 1,240 | 1,230 | 1,230 | -0.73% | 4,400 | 29億1106万 | -10.22% |
| 01/20 | 1,239 | 1,243 | 1,236 | 1,239 | 0% | 2,300 | 29億3236万 | -10.28% |
| 01/19 | 1,239 | 1,252 | 1,232 | 1,239 | +0.16% | 3,700 | 29億3236万 | -10.99% |
| 01/16 | 1,233 | 1,240 | 1,225 | 1,237 | +0.32% | 3,500 | 29億2763万 | -11.83% |
| 01/15 | 1,223 | 1,248 | 1,223 | 1,233 | +0.16% | 9,300 | 29億1816万 | -12.8% |
| 01/14 | 1,246 | 1,247 | 1,221 | 1,231 | -1.28% | 9,200 | 29億1343万 | -13.61% |
| 01/13 | 1,280 | 1,280 | 1,246 | 1,247 | -2.58% | 19,700 | 29億5130万 | -13.22% |
| 01/09 | 1,271 | 1,280 | 1,268 | 1,280 | +0.71% | 5,600 | 30億2940万 | -11.6% |
| 01/08 | 1,282 | 1,282 | 1,271 | 1,271 | -0.94% | 5,600 | 30億810万 | -12.77% |
| 01/07 | 1,280 | 1,285 | 1,276 | 1,283 | +0.71% | 8,500 | 30億3650万 | -12.54% |
| 01/06 | 1,283 | 1,283 | 1,272 | 1,274 | -0.62% | 11,400 | 30億1520万 | -13.69% |
| 01/05 | 1,310 | 1,311 | 1,270 | 1,282 | -3.32% | 19,700 | 30億3413万 | -13.67% |
| 2025 |
| 12/30 | 1,342 | 1,342 | 1,321 | 1,326 | -2.14% | 14,000 | 31億3827万 | -11.24% |
| 12/29 | 1,340 | 1,425 | 1,316 | 1,355 | -12.58% | 64,400 | 32億690万 | -9.67% |
| 12/26 | 1,548 | 1,550 | 1,529 | 1,550 | +1.71% | 14,700 | 36億6841万 | +2.99% |
| 12/25 | 1,510 | 1,524 | 1,508 | 1,524 | +1.2% | 10,800 | 36億688万 | +1.46% |
| 12/24 | 1,500 | 1,510 | 1,499 | 1,506 | +0.4% | 6,600 | 35億6428万 | +0.47% |
| 12/23 | 1,499 | 1,505 | 1,495 | 1,500 | +0.2% | 7,800 | 35億5008万 | +0.13% |
| 12/22 | 1,500 | 1,504 | 1,496 | 1,497 | +0.13% | 9,500 | 35億4298万 | 0% |
| 12/19 | 1,496 | 1,496 | 1,482 | 1,495 | -0.07% | 4,100 | 35億3824万 | -0.07% |
| 12/18 | 1,497 | 1,499 | 1,486 | 1,496 | +0.74% | 3,700 | 35億4061万 | +0.07% |
| 12/17 | 1,485 | 1,499 | 1,485 | 1,485 | 0% | 3,300 | 35億1458万 | -0.6% |
| 12/16 | 1,502 | 1,502 | 1,476 | 1,485 | +0.88% | 4,600 | 35億1458万 | -0.6% |
| 12/15 | 1,502 | 1,503 | 1,426 | 1,472 | -2% | 20,700 | 34億8381万 | -1.34% |
| 12/12 | 1,517 | 1,517 | 1,500 | 1,502 | -0.53% | 6,900 | 35億5481万 | +0.74% |
| 12/11 | 1,518 | 1,518 | 1,510 | 1,510 | -0.33% | 6,100 | 35億7375万 | +1.41% |
| 12/10 | 1,519 | 1,519 | 1,515 | 1,515 | -0.26% | 5,300 | 35億8558万 | +2.02% |
| 12/09 | 1,517 | 1,519 | 1,517 | 1,519 | +0.13% | 3,500 | 35億9505万 | +2.5% |
| 12/08 | 1,517 | 1,519 | 1,514 | 1,517 | +0.13% | 4,800 | 35億9031万 | +2.64% |
| 12/05 | 1,517 | 1,519 | 1,515 | 1,515 | -0.13% | 3,800 | 35億8558万 | +2.71% |
| 12/04 | 1,512 | 1,518 | 1,510 | 1,517 | +0.13% | 4,100 | 35億9031万 | +3.13% |
| 12/03 | 1,520 | 1,520 | 1,515 | 1,515 | -0.26% | 3,800 | 35億8558万 | +3.2% |
| 12/02 | 1,514 | 1,520 | 1,514 | 1,519 | +0.4% | 4,600 | 35億9505万 | +3.76% |
| 12/01 | 1,511 | 1,515 | 1,511 | 1,513 | +0.13% | 6,000 | 35億8085万 | +3.56% |
| 11/28 | 1,503 | 1,519 | 1,503 | 1,511 | +0.47% | 5,400 | 35億7611万 | +3.71% |
| 11/27 | 1,498 | 1,504 | 1,491 | 1,504 | +0.4% | 6,600 | 35億5954万 | +3.44% |
| 11/26 | 1,492 | 1,500 | 1,492 | 1,498 | +0.4% | 4,900 | 35億4534万 | +3.24% |
| 11/25 | 1,468 | 1,492 | 1,468 | 1,492 | +1.63% | 3,900 | 35億3114万 | +3.04% |
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。
