| 2026 |
| 03/06 | 1,579 | 1,621 | 1,577 | 1,615 | +1.13% | 258,500 | 1230億5161万 | +15.85% |
| 03/05 | 1,568 | 1,625 | 1,535 | 1,597 | +4.52% | 256,400 | 1216億8014万 | +15.98% |
| 03/04 | 1,517 | 1,535 | 1,492 | 1,528 | -1.04% | 262,000 | 1164億2282万 | +12.27% |
| 03/03 | 1,520 | 1,558 | 1,494 | 1,544 | +1.05% | 277,300 | 1176億4191万 | +14.46% |
| 03/02 | 1,510 | 1,528 | 1,490 | 1,528 | +0.33% | 287,300 | 1164億2282万 | +14.29% |
| 02/27 | 1,486 | 1,523 | 1,470 | 1,523 | +3.82% | 367,100 | 1160億4186万 | +14.94% |
| 02/26 | 1,498 | 1,501 | 1,466 | 1,467 | -1.81% | 156,600 | 1117億7505万 | +11.73% |
| 02/25 | 1,485 | 1,506 | 1,468 | 1,494 | +1.56% | 341,900 | 1138億3226万 | +14.57% |
| 02/24 | 1,475 | 1,485 | 1,427 | 1,471 | +0.82% | 177,500 | 1120億7982万 | +13.77% |
| 02/20 | 1,433 | 1,464 | 1,419 | 1,459 | +1.74% | 417,200 | 1111億6551万 | +13.81% |
| 02/19 | 1,394 | 1,434 | 1,375 | 1,434 | +2.58% | 381,600 | 1092億6069万 | +12.74% |
| 02/18 | 1,400 | 1,400 | 1,371 | 1,398 | +0.79% | 151,000 | 1065億1774万 | +10.69% |
| 02/17 | 1,391 | 1,409 | 1,378 | 1,387 | 0% | 178,800 | 1056億7962万 | +10.52% |
| 02/16 | 1,389 | 1,403 | 1,381 | 1,387 | -0.14% | 379,400 | 1056億7962万 | +11.23% |
| 02/13 | 1,340 | 1,406 | 1,335 | 1,389 | +4.12% | 595,400 | 1058億3200万 | +12.11% |
| 02/12 | 1,282 | 1,340 | 1,271 | 1,334 | +3.98% | 456,100 | 1016億4139万 | +8.37% |
| 02/10 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/10 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/10 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,290 | 1,290 | 1,276 | 1,283 | -0.54% | 178,400 | 977億5555万 | +4.73% |
| 02/09 | 1,285 | 1,290 | 1,270 | 1,290 | +1.18% | 149,100 | 982億8890万 | +5.48% |
| 02/06 | 1,268 | 1,279 | 1,259 | 1,275 | +0.87% | 142,600 | 971億4601万 | +4.59% |
| 02/05 | 1,273 | 1,276 | 1,259 | 1,264 | -0.08% | 154,400 | 963億788万 | +3.95% |
| 02/04 | 1,243 | 1,268 | 1,240 | 1,265 | +1.93% | 199,900 | 963億8408万 | +4.12% |
| 02/03 | 1,235 | 1,249 | 1,232 | 1,241 | +0.81% | 177,900 | 945億5545万 | +2.22% |
| 02/02 | 1,228 | 1,234 | 1,222 | 1,231 | +0.65% | 167,400 | 937億9352万 | +1.48% |
| 01/30 | 1,221 | 1,225 | 1,212 | 1,223 | +0.66% | 153,200 | 931億8397万 | +0.91% |
| 01/29 | 1,195 | 1,218 | 1,182 | 1,215 | +1.25% | 191,800 | 925億7443万 | +0.33% |
| 01/28 | 1,205 | 1,208 | 1,197 | 1,200 | -0.58% | 130,300 | 914億3154万 | -0.91% |
| 01/27 | 1,212 | 1,215 | 1,201 | 1,207 | -1.15% | 116,600 | 919億6489万 | -0.33% |
| 01/26 | 1,225 | 1,229 | 1,214 | 1,221 | -1.29% | 120,600 | 930億3159万 | +0.91% |
| 01/23 | 1,238 | 1,239 | 1,220 | 1,237 | +0.41% | 220,500 | 942億5067万 | +2.32% |
| 01/22 | 1,219 | 1,236 | 1,212 | 1,232 | +1.07% | 134,500 | 938億6971万 | +2.07% |
| 01/21 | 1,220 | 1,225 | 1,201 | 1,219 | -1.3% | 154,100 | 928億7920万 | +1.16% |
| 01/20 | 1,230 | 1,238 | 1,219 | 1,235 | +0.57% | 174,400 | 940億9829万 | +2.66% |
| 01/19 | 1,206 | 1,229 | 1,204 | 1,228 | +2.16% | 328,200 | 935億6494万 | +2.33% |
| 01/16 | 1,201 | 1,203 | 1,187 | 1,202 | -0.25% | 201,100 | 915億8392万 | +0.33% |
| 01/15 | 1,201 | 1,207 | 1,192 | 1,205 | +0.25% | 311,900 | 918億1250万 | +0.67% |
| 01/14 | 1,200 | 1,207 | 1,194 | 1,202 | +0.67% | 261,100 | 915億8392万 | +0.5% |
| 01/13 | 1,201 | 1,205 | 1,188 | 1,194 | -0.25% | 185,600 | 909億7438万 | -0.08% |
| 01/09 | 1,190 | 1,197 | 1,185 | 1,197 | +1.44% | 193,700 | 912億296万 | +0.25% |
| 01/08 | 1,183 | 1,187 | 1,179 | 1,180 | -0.25% | 177,200 | 899億768万 | -1.17% |
| 01/07 | 1,193 | 1,199 | 1,181 | 1,183 | -1.91% | 246,000 | 901億3625万 | -0.92% |
| 01/06 | 1,212 | 1,215 | 1,191 | 1,206 | -0.99% | 376,100 | 918億8869万 | +0.92% |
| 01/05 | 1,201 | 1,229 | 1,201 | 1,218 | +1.5% | 336,100 | 928億301万 | +1.92% |
| 2025 |
| 12/30 | 1,195 | 1,206 | 1,192 | 1,200 | 0% | 288,600 | 914億3154万 | +0.5% |
| 12/29 | 1,209 | 1,218 | 1,195 | 1,200 | -2.44% | 792,500 | 914億3154万 | +0.5% |
| 12/26 | 1,247 | 1,249 | 1,229 | 1,230 | -0.32% | 980,700 | 937億1732万 | +3.02% |
| 12/25 | 1,226 | 1,239 | 1,219 | 1,234 | +1.15% | 1,049,000 | 940億2210万 | +3.61% |
| 12/24 | 1,219 | 1,226 | 1,211 | 1,220 | +0.58% | 550,500 | 929億5539万 | +2.69% |
| 12/23 | 1,208 | 1,221 | 1,204 | 1,213 | +0.66% | 507,300 | 924億2204万 | +2.28% |
| 12/22 | 1,209 | 1,213 | 1,198 | 1,205 | -0.5% | 648,400 | 918億1250万 | +1.77% |
| 12/19 | 1,201 | 1,211 | 1,199 | 1,211 | +0.58% | 432,800 | 922億6966万 | +2.45% |
| 12/18 | 1,180 | 1,209 | 1,180 | 1,204 | +2.38% | 450,800 | 917億3631万 | +1.95% |
| 12/17 | 1,183 | 1,183 | 1,173 | 1,176 | -0.68% | 155,900 | 896億290万 | -0.34% |
| 12/16 | （IR情報）13:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/16 | 1,192 | 1,198 | 1,184 | 1,184 | -0.84% | 306,100 | 902億1245万 | +0.34% |
| 12/15 | 1,183 | 1,196 | 1,177 | 1,194 | +1.62% | 295,300 | 909億7438万 | +1.1% |
| 12/12 | 1,176 | 1,178 | 1,173 | 1,175 | +0.69% | 203,600 | 895億2671万 | -0.34% |
| 12/11 | 1,178 | 1,180 | 1,167 | 1,167 | -0.93% | 192,000 | 889億1717万 | -0.93% |
| 12/10 | 1,185 | 1,187 | 1,175 | 1,178 | -0.34% | 162,500 | 897億5529万 | +0.08% |
| 12/09 | 1,181 | 1,185 | 1,169 | 1,182 | +0.34% | 135,900 | 900億6006万 | +0.6% |
| 12/08 | 1,167 | 1,181 | 1,166 | 1,178 | +1.46% | 131,900 | 897億5529万 | +0.43% |
| 12/05 | 1,175 | 1,178 | 1,161 | 1,161 | -1.86% | 148,800 | 884億6001万 | -0.77% |
| 12/04 | 1,171 | 1,183 | 1,167 | 1,183 | +1.02% | 131,800 | 901億3625万 | +1.2% |
| 12/03 | 1,182 | 1,190 | 1,169 | 1,171 | -1.43% | 190,900 | 892億2194万 | +0.43% |
| 12/02 | 1,185 | 1,193 | 1,177 | 1,188 | -0.5% | 118,100 | 905億1722万 | +1.97% |
| 12/01 | 1,217 | 1,219 | 1,194 | 1,194 | -1.24% | 197,200 | 909億7438万 | +2.67% |
| 11/28 | 1,192 | 1,209 | 1,188 | 1,209 | +1.43% | 149,400 | 921億1727万 | +4.13% |
| 11/27 | 1,200 | 1,201 | 1,189 | 1,192 | -0.25% | 121,100 | 908億2199万 | +2.94% |
| 11/26 | 1,202 | 1,204 | 1,191 | 1,195 | +0.08% | 123,500 | 910億5057万 | +3.37% |
| 11/25 | 1,196 | 1,206 | 1,190 | 1,194 | -0.58% | 135,100 | 909億7438万 | +3.56% |
| 11/21 | 1,170 | 1,201 | 1,166 | 1,201 | +3.09% | 226,900 | 915億773万 | +4.34% |
| 11/20 | 1,163 | 1,173 | 1,159 | 1,165 | +0.69% | 159,100 | 887億6478万 | +1.39% |
| 11/19 | 1,163 | 1,168 | 1,152 | 1,157 | -0.43% | 145,500 | 881億5524万 | +0.87% |
| 11/18 | 1,163 | 1,174 | 1,161 | 1,162 | -0.26% | 164,000 | 885億3620万 | +1.4% |
| 11/17 | 1,161 | 1,172 | 1,158 | 1,165 | +0.09% | 189,600 | 887億6478万 | +1.84% |
| 11/14 | （5%ルール）東京瓦斯（6.86%） |
| 11/14 | 1,178 | 1,182 | 1,157 | 1,164 | -1.44% | 167,700 | 886億8859万 | +1.84% |
| 11/13 | 1,185 | 1,188 | 1,177 | 1,181 | +0.51% | 92,400 | 899億8387万 | +3.42% |
| 11/12 | 1,195 | 1,200 | 1,173 | 1,175 | -1.84% | 199,000 | 895億2671万 | +2.98% |
| 11/11 | 1,188 | 1,199 | 1,180 | 1,197 | +1.01% | 127,700 | 912億296万 | +5.09% |
| 11/10 | 1,171 | 1,188 | 1,170 | 1,185 | +1.46% | 217,300 | 902億8864万 | +4.22% |
| 11/07 | 1,145 | 1,171 | 1,142 | 1,168 | +2.19% | 220,200 | 889億9336万 | +2.91% |
| 11/06 | 1,123 | 1,146 | 1,123 | 1,143 | +1.06% | 190,500 | 870億8854万 | +0.79% |
| 11/05 | （IR情報）15:30 2025年12月期第3四半期決算補足説明資料 |
| 11/05 | （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) |
| 11/05 | 1,126 | 1,136 | 1,116 | 1,131 | +0.27% | 157,100 | 861億7422万 | -0.35% |
| 11/04 | 1,121 | 1,134 | 1,115 | 1,128 | +0.09% | 109,600 | 859億4564万 | -0.7% |
| 10/31 | 1,121 | 1,128 | 1,120 | 1,127 | +0.54% | 125,300 | 858億6945万 | -0.97% |
| 10/30 | 1,120 | 1,127 | 1,118 | 1,121 | 0% | 126,300 | 854億1229万 | -1.58% |
| 10/29 | 1,126 | 1,130 | 1,120 | 1,121 | -0.44% | 129,300 | 854億1229万 | -1.67% |
| 10/28 | 1,142 | 1,142 | 1,125 | 1,126 | -1.83% | 175,300 | 857億9326万 | -1.31% |
| 10/27 | 1,144 | 1,151 | 1,139 | 1,147 | +0.7% | 90,700 | 873億9331万 | +0.53% |
| 10/24 | 1,143 | 1,145 | 1,134 | 1,139 | -0.44% | 66,400 | 867億8377万 | -0.09% |
| 10/23 | 1,132 | 1,146 | 1,129 | 1,144 | +1.15% | 82,700 | 871億6473万 | +0.35% |
| 10/22 | 1,136 | 1,136 | 1,126 | 1,131 | -0.35% | 283,000 | 861億7422万 | -0.79% |
| 10/21 | 1,132 | 1,138 | 1,130 | 1,135 | +0.44% | 98,700 | 864億7899万 | -0.53% |
| 10/20 | 1,145 | 1,145 | 1,128 | 1,130 | -0.7% | 87,500 | 860億9803万 | -1.05% |
| 10/17 | 1,135 | 1,138 | 1,132 | 1,138 | 0% | 64,200 | 867億757万 | -0.44% |
| 10/16 | 1,130 | 1,138 | 1,127 | 1,138 | +0.71% | 64,200 | 867億757万 | -0.44% |
| 10/15 | 1,124 | 1,130 | 1,121 | 1,130 | +1.07% | 77,900 | 860億9803万 | -1.14% |
| 10/14 | 1,115 | 1,127 | 1,112 | 1,118 | -0.18% | 124,400 | 851億8371万 | -2.27% |
| 10/10 | 1,134 | 1,134 | 1,120 | 1,120 | -1.84% | 107,600 | 853億3610万 | -2.18% |
| 10/09 | 1,139 | 1,146 | 1,136 | 1,141 | +0.18% | 84,800 | 869億3615万 | -0.52% |
| 10/08 | 1,147 | 1,154 | 1,139 | 1,139 | -0.7% | 116,900 | 867億8377万 | -0.7% |
| 10/07 | 1,141 | 1,153 | 1,140 | 1,147 | +0.61% | 104,600 | 873億9331万 | 0% |
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。
