| 2026 |
| 03/06 | 1,602 | 1,616 | 1,588 | 1,612 | -0.49% | 67,100 | 428億7971万 | -0.25% |
| 03/05 | 1,641 | 1,670 | 1,593 | 1,620 | +3.25% | 126,400 | 430億9251万 | +0.43% |
| 03/04 | 1,601 | 1,612 | 1,541 | 1,569 | -3.74% | 128,300 | 417億3590万 | -2.67% |
| 03/03 | 1,658 | 1,670 | 1,630 | 1,630 | -1.98% | 69,900 | 433億5851万 | +1.12% |
| 03/02 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/02 | 1,681 | 1,681 | 1,655 | 1,663 | -2.52% | 56,800 | 442億3633万 | +3.1% |
| 02/27 | （IR情報）15:30 (開示事項の経過)連結子会社の異動(株式譲渡)に関するお知らせ |
| 02/27 | 1,659 | 1,709 | 1,656 | 1,706 | +3.39% | 86,100 | 453億8014万 | +5.9% |
| 02/26 | 1,649 | 1,663 | 1,639 | 1,650 | +0.73% | 39,700 | 438億9052万 | +2.61% |
| 02/25 | 1,650 | 1,653 | 1,635 | 1,638 | -0.67% | 38,800 | 435億7132万 | +1.93% |
| 02/24 | 1,647 | 1,652 | 1,625 | 1,649 | +0.06% | 41,600 | 438億6392万 | +2.55% |
| 02/20 | 1,638 | 1,653 | 1,625 | 1,648 | +0.86% | 36,800 | 438億3732万 | +2.42% |
| 02/19 | 1,640 | 1,646 | 1,622 | 1,634 | -0.67% | 57,400 | 434億6492万 | +1.49% |
| 02/18 | 1,630 | 1,649 | 1,617 | 1,645 | +1.86% | 36,700 | 437億5752万 | +2.24% |
| 02/17 | 1,641 | 1,646 | 1,615 | 1,615 | -2.48% | 48,100 | 429億5951万 | +0.44% |
| 02/16 | 1,608 | 1,660 | 1,607 | 1,656 | +2.41% | 84,400 | 440億5012万 | +3.11% |
| 02/13 | 1,684 | 1,688 | 1,609 | 1,617 | -2.18% | 141,300 | 430億1271万 | +0.81% |
| 02/12 | （IR情報）15:30 中期経営計画(確定版)の策定に関するお知らせ |
| 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 2025年12月期通期決算説明資料 |
| 02/12 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/12 | 1,645 | 1,660 | 1,634 | 1,653 | +0.18% | 57,000 | 439億7032万 | +3.12% |
| 02/10 | 1,617 | 1,650 | 1,615 | 1,650 | +1.54% | 45,500 | 438億9052万 | +3.13% |
| 02/09 | 1,628 | 1,633 | 1,612 | 1,625 | +1.37% | 47,100 | 432億2551万 | +1.88% |
| 02/06 | 1,593 | 1,603 | 1,577 | 1,603 | -0.19% | 42,500 | 426億4031万 | +0.69% |
| 02/05 | 1,569 | 1,611 | 1,569 | 1,606 | +3.01% | 47,200 | 427億2011万 | +0.94% |
| 02/04 | 1,543 | 1,566 | 1,533 | 1,559 | +0.84% | 41,600 | 414億6989万 | -2.01% |
| 02/03 | 1,527 | 1,553 | 1,527 | 1,546 | +1.24% | 39,100 | 411億2409万 | -2.89% |
| 02/02 | 1,550 | 1,564 | 1,521 | 1,527 | -0.91% | 48,800 | 406億1868万 | -4.14% |
| 01/30 | 1,545 | 1,546 | 1,525 | 1,541 | +0.26% | 46,000 | 409億9109万 | -3.39% |
| 01/29 | 1,548 | 1,548 | 1,519 | 1,537 | -0.84% | 51,500 | 408億8469万 | -3.7% |
| 01/28 | 1,575 | 1,575 | 1,550 | 1,550 | -1.96% | 46,400 | 412億3049万 | -3% |
| 01/27 | 1,577 | 1,587 | 1,561 | 1,581 | +0.06% | 36,700 | 420億5510万 | -1.13% |
| 01/26 | 1,610 | 1,617 | 1,580 | 1,580 | -3.54% | 51,400 | 420億2850万 | -1.13% |
| 01/23 | 1,640 | 1,640 | 1,624 | 1,638 | +0.31% | 24,100 | 435億7132万 | +2.57% |
| 01/22 | 1,630 | 1,635 | 1,621 | 1,633 | +0.62% | 21,300 | 434億3832万 | +2.32% |
| 01/21 | 1,604 | 1,623 | 1,594 | 1,623 | +0.12% | 51,000 | 431億7231万 | +2.14% |
| 01/20 | 1,652 | 1,657 | 1,618 | 1,621 | -2.64% | 55,700 | 431億1911万 | +2.53% |
| 01/19 | 1,679 | 1,679 | 1,642 | 1,665 | -0.83% | 61,000 | 442億8953万 | +5.78% |
| 01/16 | 1,648 | 1,679 | 1,645 | 1,679 | +1.39% | 48,800 | 446億6193万 | +7.35% |
| 01/15 | 1,618 | 1,656 | 1,615 | 1,656 | +1.91% | 50,300 | 440億5012万 | +6.5% |
| 01/14 | 1,602 | 1,629 | 1,602 | 1,625 | +1.44% | 50,500 | 432億2551万 | +5.11% |
| 01/13 | 1,617 | 1,617 | 1,594 | 1,602 | +1.07% | 65,200 | 426億1371万 | +4.09% |
| 01/09 | 1,590 | 1,613 | 1,585 | 1,585 | -0.69% | 36,600 | 421億6150万 | +3.46% |
| 01/08 | 1,600 | 1,608 | 1,585 | 1,596 | +0.13% | 42,600 | 424億5410万 | +4.59% |
| 01/07 | 1,576 | 1,601 | 1,566 | 1,594 | +1.14% | 55,400 | 424億90万 | +4.87% |
| 01/06 | 1,530 | 1,580 | 1,527 | 1,576 | +3.75% | 98,900 | 419億2210万 | +3.96% |
| 01/05 | 1,555 | 1,558 | 1,519 | 1,519 | -2.32% | 86,900 | 404億588万 | +0.53% |
| 2025 |
| 12/30 | 1,566 | 1,567 | 1,555 | 1,555 | -1.08% | 26,000 | 413億6349万 | +3.12% |
| 12/29 | 1,560 | 1,577 | 1,553 | 1,572 | -2.18% | 92,600 | 418億1570万 | +4.59% |
| 12/26 | 1,583 | 1,609 | 1,583 | 1,607 | +1.52% | 72,700 | 427億4671万 | +7.35% |
| 12/25 | 1,577 | 1,585 | 1,571 | 1,583 | 0% | 24,800 | 421億830万 | +6.31% |
| 12/24 | 1,577 | 1,586 | 1,574 | 1,583 | +0.57% | 35,300 | 421億830万 | +7.03% |
| 12/23 | 1,567 | 1,581 | 1,560 | 1,574 | +0.32% | 48,500 | 418億6890万 | +7.07% |
| 12/22 | 1,600 | 1,600 | 1,568 | 1,569 | -0.76% | 96,300 | 417億3590万 | +7.32% |
| 12/19 | 1,585 | 1,585 | 1,566 | 1,581 | +0.83% | 61,500 | 420億5510万 | +8.66% |
| 12/18 | 1,557 | 1,570 | 1,549 | 1,568 | +0.77% | 43,000 | 417億930万 | +8.36% |
| 12/17 | 1,589 | 1,589 | 1,546 | 1,556 | -1.33% | 75,200 | 413億9009万 | +8.06% |
| 12/16 | 1,591 | 1,614 | 1,567 | 1,577 | -1% | 89,900 | 419億4870万 | +10.05% |
| 12/15 | 1,545 | 1,596 | 1,532 | 1,593 | +9.18% | 221,000 | 423億7430万 | +11.79% |
| 12/12 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 12/12 | （IR情報）15:30 中期経営計画(概要版)の策定に関するお知らせ |
| 12/12 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 12/12 | 1,464 | 1,470 | 1,447 | 1,459 | +2.67% | 61,800 | 388億986万 | +3.04% |
| 12/11 | 1,447 | 1,450 | 1,418 | 1,421 | -1.66% | 45,500 | 377億9905万 | +0.71% |
| 12/10 | 1,436 | 1,446 | 1,436 | 1,445 | +0.63% | 17,800 | 384億3746万 | +2.63% |
| 12/09 | 1,460 | 1,461 | 1,432 | 1,436 | -1.31% | 28,200 | 381億9805万 | +2.21% |
| 12/08 | 1,431 | 1,455 | 1,431 | 1,455 | +1.82% | 18,000 | 387億346万 | +3.78% |
| 12/05 | 1,440 | 1,442 | 1,428 | 1,429 | -0.76% | 23,200 | 380億1185万 | +2.22% |
| 12/04 | 1,423 | 1,440 | 1,423 | 1,440 | +0.91% | 17,600 | 383億445万 | +3.23% |
| 12/03 | 1,430 | 1,432 | 1,418 | 1,427 | -0.63% | 33,200 | 379億5865万 | +2.37% |
| 12/02 | 1,471 | 1,472 | 1,430 | 1,436 | -1.31% | 56,700 | 381億9805万 | +3.09% |
| 12/01 | 1,470 | 1,473 | 1,452 | 1,455 | -1.22% | 29,900 | 387億346万 | +4.53% |
| 11/28 | 1,466 | 1,484 | 1,463 | 1,473 | +1.17% | 45,300 | 391億8226万 | +5.97% |
| 11/27 | 1,452 | 1,462 | 1,447 | 1,456 | +0.97% | 40,200 | 387億3006万 | +4.9% |
| 11/26 | 1,450 | 1,458 | 1,435 | 1,442 | +0.07% | 45,700 | 383億5765万 | +4.04% |
| 11/25 | 1,424 | 1,444 | 1,416 | 1,441 | +1.77% | 51,400 | 383億3105万 | +4.12% |
| 11/21 | 1,382 | 1,420 | 1,380 | 1,416 | +1.29% | 67,900 | 376億6605万 | +2.46% |
| 11/20 | 1,363 | 1,402 | 1,360 | 1,398 | +3.71% | 60,300 | 371億8724万 | +1.23% |
| 11/19 | 1,368 | 1,370 | 1,347 | 1,348 | -1.03% | 35,000 | 358億5723万 | -2.32% |
| 11/18 | 1,369 | 1,380 | 1,361 | 1,362 | -0.95% | 33,100 | 362億2963万 | -1.38% |
| 11/17 | 1,382 | 1,394 | 1,371 | 1,375 | +0.07% | 27,200 | 365億7543万 | -0.43% |
| 11/14 | （IR情報）15:30 役員及び執行役員の異動並びに組織変更に関するお知らせ |
| 11/14 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 11/14 | 1,379 | 1,382 | 1,367 | 1,374 | -1.15% | 42,200 | 365億4883万 | -0.65% |
| 11/13 | 1,408 | 1,411 | 1,381 | 1,390 | -0.29% | 90,100 | 369億7444万 | +0.43% |
| 11/12 | （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) |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/12 | 1,366 | 1,395 | 1,365 | 1,394 | +1.31% | 53,100 | 370億8084万 | +0.58% |
| 11/11 | 1,381 | 1,381 | 1,354 | 1,376 | -0.29% | 39,600 | 366億203万 | -0.79% |
| 11/10 | 1,358 | 1,380 | 1,355 | 1,380 | +1.4% | 41,300 | 367億844万 | -0.58% |
| 11/07 | 1,344 | 1,377 | 1,340 | 1,361 | +1.26% | 40,100 | 362億303万 | -1.95% |
| 11/06 | 1,340 | 1,363 | 1,333 | 1,344 | +0.07% | 30,800 | 357億5082万 | -3.17% |
| 11/05 | 1,361 | 1,361 | 1,329 | 1,343 | -1.76% | 43,300 | 357億2422万 | -3.38% |
| 11/04 | 1,376 | 1,376 | 1,358 | 1,367 | -0.07% | 16,500 | 363億6263万 | -1.94% |
| 10/31 | 1,357 | 1,372 | 1,349 | 1,368 | +1.41% | 32,100 | 363億8923万 | -2.01% |
| 10/30 | 1,358 | 1,369 | 1,345 | 1,349 | -1.17% | 67,800 | 358億8383万 | -3.51% |
| 10/29 | 1,401 | 1,401 | 1,360 | 1,365 | -2.5% | 39,000 | 363億943万 | -2.64% |
| 10/28 | 1,416 | 1,416 | 1,395 | 1,400 | -1.41% | 32,900 | 372億4044万 | -0.36% |
| 10/27 | 1,406 | 1,424 | 1,406 | 1,420 | +1.5% | 35,300 | 377億7245万 | +1.07% |
| 10/24 | 1,407 | 1,414 | 1,399 | 1,399 | -0.78% | 21,100 | 372億1384万 | -0.36% |
| 10/23 | 1,413 | 1,423 | 1,401 | 1,410 | -0.07% | 26,700 | 375億644万 | +0.43% |
| 10/22 | 1,413 | 1,414 | 1,401 | 1,411 | +0.14% | 37,600 | 375億3305万 | +0.5% |
| 10/21 | 1,412 | 1,412 | 1,396 | 1,409 | -0.14% | 35,900 | 374億7984万 | +0.5% |
| 10/20 | 1,402 | 1,411 | 1,396 | 1,411 | +1.88% | 19,500 | 375億3305万 | +0.79% |
| 10/17 | 1,380 | 1,391 | 1,378 | 1,385 | -0.43% | 18,400 | 368億4144万 | -0.93% |
| 10/16 | 1,385 | 1,394 | 1,377 | 1,391 | +0.94% | 19,200 | 370億104万 | -0.43% |
| 10/15 | 1,368 | 1,382 | 1,363 | 1,378 | +1.47% | 32,100 | 366億5523万 | -1.29% |
| 10/14 | 1,351 | 1,376 | 1,347 | 1,358 | -0.95% | 51,000 | 361億2323万 | -2.65% |
| 10/10 | 1,405 | 1,405 | 1,371 | 1,371 | -3.18% | 46,500 | 364億6903万 | -1.72% |
| 10/09 | 1,433 | 1,433 | 1,405 | 1,416 | 0% | 32,700 | 376億6605万 | +1.58% |
| 10/08 | 1,426 | 1,443 | 1,414 | 1,416 | -0.7% | 31,100 | 376億6605万 | +1.8% |
| 10/07 | 1,418 | 1,440 | 1,411 | 1,426 | +0.14% | 49,400 | 379億3205万 | +2.74% |
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。
