| 2026 |
| 03/06 | 3,070 | 3,095 | 3,000 | 3,020 | -3.51% | 55,400 | 765億7451万 | -3.48% |
| 03/05 | 3,135 | 3,185 | 3,110 | 3,130 | +2.12% | 46,200 | 793億6365万 | -0.03% |
| 03/04 | 3,100 | 3,125 | 3,025 | 3,065 | -1.61% | 95,200 | 777億1552万 | -2.14% |
| 03/03 | 3,180 | 3,210 | 3,115 | 3,115 | -3.41% | 52,900 | 789億8331万 | -0.64% |
| 03/02 | 3,170 | 3,250 | 3,140 | 3,225 | -1.23% | 66,800 | 817億7245万 | +2.81% |
| 02/27 | 3,225 | 3,265 | 3,200 | 3,265 | +1.71% | 44,500 | 827億8668万 | +4.18% |
| 02/26 | 3,195 | 3,225 | 3,120 | 3,210 | +0.47% | 54,800 | 813億9211万 | +2.65% |
| 02/25 | （IR情報）16:00 支配株主等に関する事項について |
| 02/25 | 3,165 | 3,210 | 3,165 | 3,195 | +0.95% | 48,500 | 810億1178万 | +2.4% |
| 02/24 | 3,175 | 3,190 | 3,110 | 3,165 | +0.32% | 60,300 | 802億5110万 | +1.64% |
| 02/20 | 3,195 | 3,195 | 3,135 | 3,155 | -1.41% | 28,400 | 799億9754万 | +1.32% |
| 02/19 | 3,155 | 3,200 | 3,115 | 3,200 | +1.59% | 34,500 | 811億3856万 | +2.7% |
| 02/18 | 3,135 | 3,170 | 3,120 | 3,150 | +1.61% | 46,400 | 798億7077万 | +1.42% |
| 02/17 | 3,095 | 3,125 | 3,080 | 3,100 | +0.65% | 61,500 | 786億298万 | +0.03% |
| 02/16 | 3,150 | 3,170 | 3,055 | 3,080 | -3.14% | 43,500 | 780億9586万 | -0.39% |
| 02/13 | 3,180 | 3,190 | 3,105 | 3,180 | 0% | 53,100 | 806億3144万 | +2.95% |
| 02/12 | 3,180 | 3,230 | 3,155 | 3,180 | 0% | 61,700 | 806億3144万 | +3.15% |
| 02/10 | 3,175 | 3,270 | 3,170 | 3,180 | +0.63% | 57,600 | 806億3144万 | +3.35% |
| 02/09 | 3,165 | 3,185 | 3,110 | 3,160 | +1.28% | 41,600 | 801億2432万 | +2.86% |
| 02/06 | 3,100 | 3,130 | 3,095 | 3,120 | -0.79% | 39,000 | 791億1009万 | +1.96% |
| 02/05 | 3,150 | 3,165 | 3,125 | 3,145 | +0.96% | 46,900 | 797億4399万 | +3.11% |
| 02/04 | 3,105 | 3,150 | 3,090 | 3,115 | -0.16% | 55,600 | 789億8331万 | +2.57% |
| 02/03 | 2,998 | 3,125 | 2,977 | 3,120 | +5.41% | 128,100 | 791億1009万 | +3.11% |
| 02/02 | 2,998 | 3,040 | 2,928 | 2,960 | -0.77% | 102,800 | 750億5316万 | -1.73% |
| 01/30 | 3,015 | 3,045 | 2,970 | 2,983 | -1.06% | 102,300 | 756億3635万 | -0.73% |
| 01/29 | 3,055 | 3,065 | 2,974 | 3,015 | -1.63% | 127,400 | 764億4773万 | +0.6% |
| 01/28 | 3,155 | 3,155 | 3,055 | 3,065 | -2.85% | 59,800 | 777億1552万 | +2.65% |
| 01/27 | 3,105 | 3,190 | 3,100 | 3,155 | +0.64% | 41,800 | 799億9754万 | +6.09% |
| 01/26 | 3,170 | 3,185 | 3,105 | 3,135 | -1.26% | 48,000 | 794億9043万 | +5.98% |
| 01/23 | 3,155 | 3,180 | 3,150 | 3,175 | +0.79% | 41,600 | 805億466万 | +7.96% |
| 01/22 | 3,105 | 3,215 | 3,085 | 3,150 | +2.44% | 80,000 | 798億7077万 | +7.91% |
| 01/21 | 3,045 | 3,100 | 3,035 | 3,075 | +0.82% | 78,500 | 779億6908万 | +6.11% |
| 01/20 | 3,060 | 3,060 | 3,010 | 3,050 | +0.16% | 34,800 | 773億3519万 | +6.01% |
| 01/19 | 3,165 | 3,175 | 3,045 | 3,045 | -3.64% | 68,200 | 772億841万 | +6.62% |
| 01/16 | 3,135 | 3,170 | 3,060 | 3,160 | -1.4% | 91,200 | 801億2432万 | +11.5% |
| 01/15 | 2,956 | 3,360 | 2,956 | 3,205 | +9.16% | 270,100 | 812億6533万 | +14.14% |
| 01/14 | 2,983 | 2,983 | 2,900 | 2,936 | -1.28% | 83,400 | 744億4462万 | +5.69% |
| 01/13 | 2,925 | 3,055 | 2,896 | 2,974 | +1.26% | 117,100 | 754億814万 | +7.71% |
| 01/09 | 2,893 | 2,987 | 2,875 | 2,937 | -1.87% | 186,800 | 744億6998万 | +7.07% |
| 01/08 | （IR情報）15:30 役員および執行役員等の異動に関するお知らせ |
| 01/08 | （IR情報）15:30 2025年11月期通期個別業績予想と実績値との差異に関するお知らせ |
| 01/08 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/08 | 3,000 | 3,040 | 2,969 | 2,993 | -1.38% | 132,000 | 758億8990万 | +9.59% |
| 01/07 | 3,060 | 3,100 | 2,996 | 3,035 | -0.33% | 101,100 | 769億5485万 | +11.62% |
| 01/06 | 3,005 | 3,075 | 2,982 | 3,045 | +0.33% | 97,800 | 772億841万 | +12.53% |
| 01/05 | 2,946 | 3,075 | 2,929 | 3,035 | +6.08% | 137,200 | 769億5485万 | +12.7% |
| 2025 |
| 12/30 | 2,888 | 2,899 | 2,858 | 2,861 | -0.93% | 94,900 | 725億4294万 | +6.79% |
| 12/29 | 2,823 | 2,888 | 2,806 | 2,888 | +2.3% | 97,000 | 732億2755万 | +8.12% |
| 12/26 | 2,834 | 2,846 | 2,808 | 2,823 | 0% | 42,000 | 715億7942万 | +6.01% |
| 12/25 | 2,790 | 2,823 | 2,772 | 2,823 | +1.66% | 31,800 | 715億7942万 | +6.25% |
| 12/24 | 2,776 | 2,813 | 2,763 | 2,777 | -0.25% | 49,700 | 704億1305万 | +4.87% |
| 12/23 | 2,771 | 2,826 | 2,758 | 2,784 | +0.4% | 50,800 | 705億9054万 | +5.37% |
| 12/22 | 2,790 | 2,792 | 2,743 | 2,773 | +0.4% | 50,300 | 703億1163万 | +5.16% |
| 12/19 | 2,755 | 2,783 | 2,747 | 2,762 | +0.25% | 51,500 | 700億3271万 | +4.86% |
| 12/18 | 2,721 | 2,774 | 2,710 | 2,755 | +0.18% | 46,800 | 698億5522万 | +4.63% |
| 12/17 | 2,714 | 2,770 | 2,678 | 2,750 | +1.51% | 75,100 | 697億2845万 | +4.44% |
| 12/16 | 2,666 | 2,749 | 2,629 | 2,709 | +2.69% | 86,500 | 686億8886万 | +2.89% |
| 12/15 | 2,629 | 2,679 | 2,621 | 2,638 | +0.57% | 57,300 | 668億8860万 | 0% |
| 12/12 | 2,589 | 2,645 | 2,589 | 2,623 | +3.31% | 60,100 | 665億826万 | -0.83% |
| 12/11 | 2,508 | 2,548 | 2,492 | 2,539 | +0.83% | 66,800 | 643億7837万 | -4.26% |
| 12/10 | 2,506 | 2,519 | 2,477 | 2,518 | +0.48% | 43,000 | 638億4590万 | -5.48% |
| 12/09 | 2,517 | 2,522 | 2,481 | 2,506 | -0.44% | 35,300 | 635億4163万 | -6.42% |
| 12/08 | 2,446 | 2,523 | 2,440 | 2,517 | +2.28% | 56,000 | 638億2054万 | -6.57% |
| 12/05 | 2,461 | 2,506 | 2,444 | 2,461 | -1.99% | 50,400 | 624億62万 | -9.05% |
| 12/04 | 2,531 | 2,578 | 2,506 | 2,511 | -0.28% | 60,800 | 636億6841万 | -7.55% |
| 12/03 | 2,612 | 2,615 | 2,512 | 2,518 | -4.29% | 69,100 | 638億4590万 | -7.83% |
| 12/02 | 2,721 | 2,721 | 2,628 | 2,631 | -2.3% | 50,600 | 667億1110万 | -4.26% |
| 12/01 | 2,684 | 2,727 | 2,668 | 2,693 | -0.77% | 69,300 | 682億8316万 | -2.29% |
| 11/28 | 2,720 | 2,728 | 2,678 | 2,714 | +0.33% | 47,600 | 688億1564万 | -1.63% |
| 11/27 | 2,747 | 2,767 | 2,699 | 2,705 | +0.37% | 136,100 | 685億8743万 | -2.13% |
| 11/26 | 2,650 | 2,767 | 2,649 | 2,695 | +1.16% | 237,900 | 683億3388万 | -2.6% |
| 11/25 | 2,700 | 2,717 | 2,660 | 2,664 | -1.15% | 113,800 | 675億4785万 | -3.83% |
| 11/21 | 2,633 | 2,720 | 2,633 | 2,695 | +1.24% | 112,400 | 683億3388万 | -2.71% |
| 11/20 | 2,724 | 2,770 | 2,662 | 2,662 | +2.27% | 261,700 | 674億9713万 | -3.9% |
| 11/19 | 2,649 | 2,670 | 2,580 | 2,603 | -0.69% | 75,400 | 660億114万 | -6.16% |
| 11/18 | 2,683 | 2,692 | 2,616 | 2,621 | -1.58% | 54,100 | 664億5755万 | -5.62% |
| 11/17 | 2,699 | 2,721 | 2,642 | 2,663 | -1.41% | 66,100 | 675億2249万 | -4.24% |
| 11/14 | 2,722 | 2,751 | 2,692 | 2,701 | -1.21% | 60,800 | 684億8601万 | -2.77% |
| 11/13 | 2,729 | 2,763 | 2,719 | 2,734 | -0.65% | 58,500 | 693億2275万 | -1.55% |
| 11/12 | 2,751 | 2,777 | 2,720 | 2,752 | -0.4% | 56,300 | 697億7916万 | -0.86% |
| 11/11 | 2,834 | 2,840 | 2,738 | 2,763 | -1.81% | 60,500 | 700億5807万 | -0.54% |
| 11/10 | 2,835 | 2,868 | 2,814 | 2,814 | -0.46% | 54,200 | 713億5122万 | +1.19% |
| 11/07 | 2,798 | 2,863 | 2,798 | 2,827 | +0.96% | 46,700 | 716億8084万 | +1.62% |
| 11/06 | 2,800 | 2,843 | 2,789 | 2,800 | -1.23% | 53,400 | 709億9624万 | +0.61% |
| 11/05 | 2,851 | 2,879 | 2,774 | 2,835 | -1.01% | 52,100 | 718億8369万 | +1.29% |
| 11/04 | 2,887 | 2,914 | 2,845 | 2,864 | -1.61% | 64,500 | 726億1901万 | +1.89% |
| 10/31 | 2,840 | 2,930 | 2,822 | 2,911 | +3.45% | 79,500 | 738億1073万 | +3.08% |
| 10/30 | 2,733 | 2,850 | 2,733 | 2,814 | +3.57% | 95,100 | 713億5122万 | -0.67% |
| 10/29 | 2,844 | 2,877 | 2,717 | 2,717 | -6.12% | 107,700 | 688億9170万 | -4.53% |
| 10/28 | 2,908 | 2,928 | 2,859 | 2,894 | -1.03% | 72,000 | 733億7968万 | +1.01% |
| 10/27 | 2,873 | 3,015 | 2,861 | 2,924 | +3.32% | 103,100 | 741億4035万 | +1.67% |
| 10/24 | 2,817 | 2,865 | 2,801 | 2,830 | +1.62% | 58,500 | 717億5691万 | -1.91% |
| 10/23 | 2,803 | 2,855 | 2,783 | 2,785 | -1.38% | 43,000 | 706億1590万 | -3.9% |
| 10/22 | 2,837 | 2,886 | 2,799 | 2,824 | +1.33% | 75,500 | 716億477万 | -3.09% |
| 10/21 | 2,744 | 2,799 | 2,744 | 2,787 | +1.12% | 34,700 | 706億6661万 | -4.98% |
| 10/20 | 2,708 | 2,756 | 2,696 | 2,756 | +2.87% | 27,700 | 698億8058万 | -6.77% |
| 10/17 | 2,686 | 2,706 | 2,674 | 2,679 | -0.26% | 21,600 | 679億2818万 | -10.1% |
| 10/16 | 2,751 | 2,780 | 2,671 | 2,686 | -2.72% | 38,400 | 681億567万 | -10.79% |
| 10/15 | 2,675 | 2,803 | 2,666 | 2,761 | +2.83% | 66,400 | 700億736万 | -9.24% |
| 10/14 | 2,667 | 2,715 | 2,655 | 2,685 | -0.81% | 70,500 | 680億8032万 | -12.54% |
| 10/10 | 2,628 | 2,813 | 2,614 | 2,707 | +4.52% | 167,500 | 686億3815万 | -12.71% |
| 10/09 | 2,683 | 2,683 | 2,574 | 2,590 | -3.47% | 87,700 | 656億7152万 | -17.15% |
| 10/08 | 2,690 | 2,730 | 2,668 | 2,683 | -0.63% | 52,300 | 680億2961万 | -14.99% |
| 10/07 | 2,800 | 2,803 | 2,676 | 2,700 | -3.98% | 82,700 | 684億6066万 | -15.2% |
| 09/30 | （IR情報）17:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 09/30 | （IR情報）17:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
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。
