| 2026 |
| 03/06 | 5,800 | 5,870 | 5,770 | 5,840 | +0.17% | 25,100 | 1640億1554万 | +3.67% |
| 03/05 | 5,820 | 5,930 | 5,820 | 5,830 | +1.92% | 41,500 | 1637億3469万 | +3.85% |
| 03/04 | 5,790 | 5,880 | 5,650 | 5,720 | -2.89% | 82,600 | 1606億4536万 | +2.14% |
| 03/03 | 5,950 | 6,020 | 5,880 | 5,890 | -2.48% | 65,500 | 1654億1979万 | +5.29% |
| 03/02 | 6,010 | 6,080 | 5,950 | 6,040 | +1.17% | 71,000 | 1696億3251万 | +8.17% |
| 02/27 | 5,930 | 6,020 | 5,870 | 5,970 | +1.53% | 95,900 | 1676億6657万 | +7.32% |
| 02/26 | 5,970 | 6,010 | 5,830 | 5,880 | -1.51% | 93,900 | 1651億3894万 | +6.06% |
| 02/25 | 5,860 | 6,020 | 5,840 | 5,970 | +2.4% | 111,100 | 1676億6657万 | +7.84% |
| 02/24 | 5,630 | 5,830 | 5,630 | 5,830 | +4.11% | 92,100 | 1637億3469万 | +5.54% |
| 02/20 | 5,670 | 5,700 | 5,590 | 5,600 | -2.1% | 38,200 | 1572億7518万 | +1.49% |
| 02/19 | 5,610 | 5,730 | 5,580 | 5,720 | +1.42% | 48,300 | 1606億4536万 | +3.59% |
| 02/18 | 5,580 | 5,680 | 5,560 | 5,640 | +1.08% | 40,500 | 1583億9857万 | +2.16% |
| 02/17 | 5,580 | 5,680 | 5,550 | 5,580 | -1.06% | 42,800 | 1567億1348万 | +1.05% |
| 02/16 | 5,510 | 5,640 | 5,460 | 5,640 | +1.81% | 91,700 | 1583億9857万 | +2.08% |
| 02/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | 5,580 | 5,590 | 5,480 | 5,540 | -0.72% | 83,100 | 1555億9009万 | +0.31% |
| 02/12 | 5,570 | 5,630 | 5,560 | 5,580 | +0.72% | 62,500 | 1567億1348万 | +0.98% |
| 02/12 | （空売り報告）野村證券 139,767株（0.49%）-0.01%義務消失 |
| 02/10 | 5,440 | 5,560 | 5,440 | 5,540 | +1.84% | 55,400 | 1555億9009万 | +0.25% |
| 02/09 | 5,450 | 5,470 | 5,410 | 5,440 | +0.55% | 41,400 | 1527億8160万 | -1.66% |
| 02/06 | 5,360 | 5,420 | 5,350 | 5,410 | +0.19% | 33,100 | 1519億3906万 | -2.36% |
| 02/05 | 5,350 | 5,450 | 5,350 | 5,400 | +1.69% | 43,800 | 1516億5821万 | -2.86% |
| 02/04 | 5,360 | 5,380 | 5,310 | 5,310 | -1.67% | 50,800 | 1491億3057万 | -4.89% |
| 02/03 | 5,370 | 5,450 | 5,360 | 5,400 | +0.93% | 44,300 | 1516億5821万 | -3.73% |
| 02/02 | 5,370 | 5,440 | 5,350 | 5,350 | -0.19% | 39,400 | 1538億9196万 | -4.94% |
| 01/30 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 01/30 | 5,340 | 5,380 | 5,290 | 5,360 | +0.19% | 42,800 | 1541億7961万 | -5.15% |
| 01/30 | （空売り報告）野村證券 142,667株（0.5%）新規 |
| 01/29 | 5,330 | 5,380 | 5,300 | 5,350 | -0.37% | 45,900 | 1538億9196万 | -5.68% |
| 01/28 | 5,410 | 5,420 | 5,370 | 5,370 | -1.83% | 46,800 | 1544億6726万 | -5.67% |
| 01/27 | 5,520 | 5,570 | 5,470 | 5,470 | -1.97% | 34,700 | 1573億4375万 | -4.24% |
| 01/26 | 5,580 | 5,650 | 5,560 | 5,580 | -0.71% | 37,100 | 1605億788万 | -2.52% |
| 01/23 | 5,560 | 5,640 | 5,550 | 5,620 | +1.81% | 52,600 | 1616億5847万 | -1.94% |
| 01/22 | 5,510 | 5,560 | 5,490 | 5,520 | +0.18% | 62,300 | 1587億8199万 | -3.87% |
| 01/22 | （空売り報告）Nomura International plc 106,849株（0.37%）-0.43%義務消失 |
| 01/21 | 5,580 | 5,600 | 5,470 | 5,510 | -2.82% | 67,000 | 1584億9434万 | -4.24% |
| 01/21 | （空売り報告）Nomura International plc 231,536株（0.8%）+0.01% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 143,073株（0.49%）-0.01%義務消失 |
| 01/20 | 5,620 | 5,710 | 5,610 | 5,670 | 0% | 38,200 | 1630億9672万 | -1.51% |
| 01/19 | 5,670 | 5,690 | 5,640 | 5,670 | 0% | 27,700 | 1630億9672万 | -1.48% |
| 01/16 | 5,610 | 5,670 | 5,570 | 5,670 | -0.7% | 46,400 | 1630億9672万 | -1.39% |
| 01/15 | （自社株買い）取締役会(2025年12月19日)での決議状況(取得期間2025年12月22日～2025年12月22日) |
| 01/15 | 5,710 | 5,720 | 5,660 | 5,710 | +0.35% | 55,200 | 1642億4731万 | -0.7% |
| 01/15 | （空売り報告）Nomura International plc 228,174株（0.79%）-0.09% |
| 01/14 | 5,640 | 5,700 | 5,640 | 5,690 | +0.53% | 73,400 | 1636億7201万 | -0.91% |
| 01/13 | 5,740 | 5,750 | 5,630 | 5,660 | -0.18% | 72,300 | 1628億907万 | -1.32% |
| 01/09 | 5,620 | 5,670 | 5,570 | 5,670 | +1.43% | 55,600 | 1630億9672万 | -1% |
| 01/08 | 5,630 | 5,630 | 5,560 | 5,590 | -0.36% | 49,700 | 1607億9553万 | -2.2% |
| 01/07 | 5,550 | 5,620 | 5,530 | 5,610 | +0.72% | 76,400 | 1613億7083万 | -1.77% |
| 01/06 | 5,670 | 5,710 | 5,520 | 5,570 | -2.11% | 132,900 | 1602億2023万 | -2.4% |
| 01/05 | 5,710 | 5,730 | 5,580 | 5,690 | +0.18% | 116,700 | 1636億7201万 | -0.32% |
| 2025 |
| 12/30 | 5,870 | 5,870 | 5,660 | 5,680 | -3.07% | 89,200 | 1633億8437万 | -0.33% |
| 12/29 | 5,980 | 5,980 | 5,820 | 5,860 | -2.33% | 321,400 | 1685億6204万 | +3.1% |
| 12/26 | 6,000 | 6,040 | 5,940 | 6,000 | +0.84% | 397,800 | 1725億8912万 | +6.03% |
| 12/26 | （空売り報告）Nomura International plc 253,732株（0.88%）-0.09% |
| 12/25 | 5,950 | 5,980 | 5,890 | 5,950 | +1.02% | 191,100 | 1711億5088万 | +5.76% |
| 12/24 | 5,920 | 5,980 | 5,850 | 5,890 | -0.34% | 106,000 | 1694億2499万 | +5.29% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 146,273株（0.5%）再IN |
| 12/23 | 5,880 | 5,950 | 5,860 | 5,910 | +0.51% | 145,200 | 1700億28万 | +6.2% |
| 12/22 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果及び取得終了に関するお知らせ |
| 12/22 | 5,950 | 6,080 | 5,840 | 5,880 | -0.17% | 252,100 | 1691億3734万 | +6.14% |
| 12/19 | （IR情報）16:25 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 12/19 | （IR情報）16:15 配当方針の変更に関するお知らせ |
| 12/19 | （IR情報）16:15 固定資産の取得(土地)に関するお知らせ |
| 12/19 | （IR情報）16:15 中期経営計画の策定について |
| 12/19 | 5,880 | 5,940 | 5,840 | 5,890 | +0.86% | 120,900 | 1694億2499万 | +6.74% |
| 12/18 | 5,800 | 5,880 | 5,760 | 5,840 | +1.21% | 151,800 | 1679億8674万 | +6.18% |
| 12/17 | （IR情報）16:00 社外取締役の逝去及び退任に関するお知らせ |
| 12/17 | 5,820 | 5,830 | 5,730 | 5,770 | +0.35% | 75,000 | 1659億7320万 | +5.18% |
| 12/16 | 5,900 | 5,900 | 5,730 | 5,750 | -2.54% | 164,000 | 1653億9791万 | +5.08% |
| 12/16 | （空売り報告）Nomura International plc 281,573株（0.97%）-0.05% |
| 12/15 | 5,800 | 5,990 | 5,790 | 5,900 | +1.55% | 179,000 | 1697億1263万 | +8.02% |
| 12/15 | （空売り報告）Nomura International plc 296,136株（1.02%）+0.03% |
| 12/12 | 5,690 | 5,850 | 5,660 | 5,810 | +3.94% | 163,900 | 1671億2380万 | +6.68% |
| 12/12 | （空売り報告）Nomura International plc 286,059株（0.99%）-0.01% |
| 12/11 | 5,640 | 5,660 | 5,540 | 5,590 | -0.53% | 95,000 | 1607億9553万 | +2.91% |
| 12/10 | 5,550 | 5,660 | 5,550 | 5,620 | +1.08% | 105,800 | 1616億5847万 | +3.58% |
| 12/09 | 5,620 | 5,640 | 5,520 | 5,560 | -1.59% | 69,200 | 1599億3258万 | +2.58% |
| 12/09 | （空売り報告）Nomura International plc 288,777株（1%）+0.06% |
| 12/08 | 5,540 | 5,690 | 5,520 | 5,650 | +2.54% | 83,600 | 1625億2142万 | +4.28% |
| 12/05 | （IR情報）15:30 中期経営計画の公表予定日に関するお知らせ |
| 12/05 | 5,550 | 5,600 | 5,490 | 5,510 | -0.72% | 91,600 | 1584億9434万 | +1.79% |
| 12/04 | 5,440 | 5,550 | 5,440 | 5,550 | +2.21% | 77,600 | 1596億4493万 | +2.57% |
| 12/03 | 5,470 | 5,470 | 5,390 | 5,430 | +0.74% | 67,200 | 1561億9315万 | +0.3% |
| 12/02 | 5,470 | 5,470 | 5,390 | 5,390 | -1.46% | 45,000 | 1550億4256万 | -0.63% |
| 12/01 | 5,560 | 5,560 | 5,470 | 5,470 | -0.73% | 48,700 | 1573億4375万 | +0.7% |
| 11/28 | 5,540 | 5,590 | 5,500 | 5,510 | -1.43% | 55,400 | 1584億9434万 | +1.31% |
| 11/27 | 5,480 | 5,610 | 5,470 | 5,590 | +2.01% | 67,000 | 1607億9553万 | +2.72% |
| 11/26 | 5,350 | 5,500 | 5,350 | 5,480 | +3.2% | 65,200 | 1576億3139万 | +0.66% |
| 11/25 | 5,310 | 5,350 | 5,240 | 5,310 | +1.53% | 93,000 | 1527億4137万 | -2.62% |
| 11/21 | 5,160 | 5,230 | 5,150 | 5,230 | +0.97% | 81,100 | 1504億4018万 | -4.32% |
| 11/20 | 5,150 | 5,180 | 5,130 | 5,180 | +0.97% | 51,100 | 1490億194万 | -5.47% |
| 11/19 | 5,190 | 5,230 | 5,130 | 5,130 | -0.77% | 59,700 | 1475億6370万 | -6.66% |
| 11/18 | 5,280 | 5,280 | 5,150 | 5,170 | -2.45% | 47,500 | 1487億1429万 | -6.26% |
| 11/17 | 5,280 | 5,300 | 5,230 | 5,300 | -0.19% | 56,600 | 1524億5372万 | -4.18% |
| 11/14 | 5,450 | 5,450 | 5,280 | 5,310 | -2.57% | 121,200 | 1527億4137万 | -4.2% |
| 11/13 | （IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ |
| 11/13 | （IR情報）15:30 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 11/13 | （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) |
| 11/13 | 5,480 | 5,500 | 5,440 | 5,450 | -0.55% | 65,200 | 1567億6845万 | -1.87% |
| 11/12 | 5,420 | 5,510 | 5,420 | 5,480 | +0.74% | 38,200 | 1576億3139万 | -1.33% |
| 11/11 | 5,480 | 5,500 | 5,430 | 5,440 | -0.73% | 30,700 | 1564億8080万 | -1.98% |
| 11/10 | 5,500 | 5,520 | 5,470 | 5,480 | -0.36% | 47,900 | 1576億3139万 | -1.15% |
| 11/07 | 5,430 | 5,500 | 5,410 | 5,500 | +0.73% | 35,300 | 1582億669万 | -0.61% |
| 11/06 | 5,490 | 5,490 | 5,430 | 5,460 | +0.18% | 37,400 | 1570億5610万 | -1.12% |
| 11/05 | 5,420 | 5,460 | 5,340 | 5,450 | -0.18% | 50,300 | 1567億6845万 | -1.27% |
| 11/04 | 5,540 | 5,540 | 5,450 | 5,460 | -1.27% | 44,800 | 1570億5610万 | -1.03% |
| 10/31 | 5,580 | 5,580 | 5,460 | 5,530 | +0.18% | 38,000 | 1590億6964万 | +0.25% |
| 10/30 | 5,490 | 5,540 | 5,480 | 5,520 | +1.1% | 44,800 | 1587億8199万 | +0.18% |
| 10/29 | 5,600 | 5,600 | 5,440 | 5,460 | -2.85% | 69,100 | 1570億5610万 | -0.8% |
| 10/28 | 5,650 | 5,660 | 5,600 | 5,620 | -0.88% | 36,300 | 1616億5847万 | +2.18% |
| 10/27 | 5,630 | 5,690 | 5,630 | 5,670 | +1.25% | 40,200 | 1630億9672万 | +3.37% |
| 10/24 | 5,640 | 5,670 | 5,600 | 5,600 | -0.71% | 26,500 | 1610億8318万 | +2.38% |
| 10/23 | 5,640 | 5,660 | 5,600 | 5,640 | +0.89% | 36,300 | 1622億3377万 | +3.32% |
| 10/22 | 5,660 | 5,680 | 5,580 | 5,590 | -0.71% | 41,800 | 1607億9553万 | +2.61% |
| 10/21 | 5,690 | 5,740 | 5,620 | 5,630 | -1.57% | 45,600 | 1619億4612万 | +3.61% |
| 10/20 | 5,630 | 5,780 | 5,620 | 5,720 | +1.78% | 82,600 | 1645億3496万 | +5.55% |
| 10/17 | 5,620 | 5,660 | 5,580 | 5,620 | +0.54% | 56,800 | 1616億5847万 | +4.05% |
| 10/16 | 5,560 | 5,630 | 5,470 | 5,590 | 0% | 110,000 | 1607億9553万 | +3.77% |
| 10/16 | （空売り報告）Nomura International plc 272,122株（0.94%）+0.05% |
| 10/15 | 5,610 | 5,650 | 5,570 | 5,590 | 0% | 75,700 | 1607億9553万 | +4.04% |
| 10/14 | 5,580 | 5,630 | 5,530 | 5,590 | +0.18% | 121,700 | 1607億9553万 | +4.31% |
| 10/10 | 5,540 | 5,610 | 5,490 | 5,580 | -0.36% | 69,200 | 1605億788万 | +4.46% |
| 10/09 | 5,600 | 5,680 | 5,580 | 5,600 | +0.18% | 69,700 | 1610億8318万 | +5.11% |
| 10/08 | 5,420 | 5,660 | 5,420 | 5,590 | +2.76% | 123,500 | 1607億9553万 | +5.23% |
| 10/07 | 5,380 | 5,480 | 5,380 | 5,440 | +0.93% | 103,300 | 1564億8080万 | +2.64% |
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。
