| 2026 |
| 03/06 | 3,680 | 3,695 | 3,615 | 3,665 | -0.54% | 4,300 | 142億9350万 | +7.67% |
| 03/05 | 3,605 | 3,700 | 3,605 | 3,685 | +2.22% | 3,500 | 143億7150万 | +9.02% |
| 03/04 | 3,600 | 3,700 | 3,550 | 3,605 | -2.57% | 25,400 | 140億5950万 | +7.42% |
| 03/03 | 3,810 | 3,810 | 3,700 | 3,700 | -2.89% | 5,400 | 144億3000万 | +10.91% |
| 03/02 | 3,700 | 3,810 | 3,635 | 3,810 | +2.97% | 17,700 | 148億5900万 | +15% |
| 02/27 | 3,650 | 3,700 | 3,605 | 3,700 | +1.51% | 4,800 | 144億3000万 | +12.67% |
| 02/26 | 3,660 | 3,660 | 3,610 | 3,645 | -0.55% | 2,600 | 142億1550万 | +11.81% |
| 02/25 | 3,550 | 3,670 | 3,550 | 3,665 | +3.39% | 9,300 | 142億9350万 | +13.15% |
| 02/24 | 3,530 | 3,550 | 3,515 | 3,545 | +0.42% | 3,000 | 138億2550万 | +10.2% |
| 02/20 | （IR情報）17:00 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 02/20 | 3,500 | 3,530 | 3,500 | 3,530 | -0.84% | 2,100 | 137億6700万 | +10.24% |
| 02/19 | 3,555 | 3,565 | 3,415 | 3,560 | -0.42% | 8,400 | 138億8400万 | +11.67% |
| 02/18 | 3,465 | 3,575 | 3,445 | 3,575 | +3.03% | 14,300 | 139億4250万 | +12.7% |
| 02/17 | 3,475 | 3,475 | 3,315 | 3,470 | -0.14% | 21,600 | 135億3300万 | +9.91% |
| 02/16 | 3,500 | 3,530 | 3,380 | 3,475 | +7.25% | 37,600 | 135億5250万 | +10.46% |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明動画と書き起こし公開のお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,165 | 3,285 | 3,145 | 3,240 | +1.73% | 9,300 | 126億3600万 | +3.42% |
| 02/12 | 3,130 | 3,210 | 3,100 | 3,185 | +2.25% | 6,300 | 124億2150万 | +1.69% |
| 02/10 | 3,120 | 3,140 | 3,105 | 3,115 | -0.16% | 2,500 | 121億4850万 | -0.61% |
| 02/09 | 3,140 | 3,150 | 3,100 | 3,120 | +0.16% | 6,100 | 121億6800万 | -0.54% |
| 02/06 | 3,115 | 3,115 | 3,105 | 3,115 | 0% | 1,300 | 121億4850万 | -0.8% |
| 02/05 | 3,120 | 3,135 | 3,105 | 3,115 | -0.8% | 2,300 | 121億4850万 | -0.92% |
| 02/04 | 3,130 | 3,140 | 3,105 | 3,140 | +0.32% | 2,500 | 122億4600万 | -0.35% |
| 02/03 | 3,135 | 3,175 | 3,120 | 3,130 | -0.16% | 4,400 | 122億700万 | -0.86% |
| 02/02 | 3,130 | 3,175 | 3,105 | 3,135 | +0.16% | 8,400 | 122億2650万 | -0.89% |
| 01/30 | （IR情報）17:00 2025年12月期連結業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）17:00 創業120周年記念配当を含む剰余金の配当に関するお知らせ |
| 01/30 | （IR情報）17:00 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 01/30 | （IR情報）17:00 株式報酬制度の一部改定に関するお知らせ |
| 01/30 | 3,055 | 3,130 | 3,035 | 3,130 | +2.62% | 2,900 | 122億700万 | -1.17% |
| 01/29 | 3,060 | 3,060 | 3,050 | 3,050 | -0.33% | 1,200 | 118億9500万 | -3.82% |
| 01/28 | 3,085 | 3,085 | 3,060 | 3,060 | -0.81% | 800 | 119億3400万 | -3.74% |
| 01/27 | 3,105 | 3,110 | 3,085 | 3,085 | -0.64% | 3,000 | 120億3150万 | -3.14% |
| 01/26 | 3,110 | 3,120 | 3,105 | 3,105 | -0.64% | 800 | 121億950万 | -2.66% |
| 01/23 | 3,105 | 3,125 | 3,105 | 3,125 | +1.13% | 300 | 121億8750万 | -2.16% |
| 01/22 | 3,100 | 3,100 | 3,090 | 3,090 | -0.32% | 700 | 120億5100万 | -3.38% |
| 01/21 | 3,100 | 3,120 | 3,100 | 3,100 | -0.32% | 1,500 | 120億9000万 | -3.22% |
| 01/20 | 3,150 | 3,150 | 3,110 | 3,110 | -0.64% | 3,300 | 121億2900万 | -3.02% |
| 01/19 | 3,145 | 3,145 | 3,105 | 3,130 | -1.11% | 2,200 | 122億700万 | -2.52% |
| 01/16 | 3,160 | 3,190 | 3,100 | 3,165 | 0% | 5,800 | 123億4350万 | -1.52% |
| 01/15 | 3,190 | 3,190 | 3,130 | 3,165 | -0.16% | 4,100 | 123億4350万 | -1.62% |
| 01/14 | 3,165 | 3,185 | 3,165 | 3,170 | -0.78% | 900 | 123億6300万 | -1.49% |
| 01/13 | 3,240 | 3,240 | 3,135 | 3,195 | +0.16% | 3,500 | 124億6050万 | -0.71% |
| 01/09 | 3,155 | 3,215 | 3,155 | 3,190 | +0.79% | 1,600 | 124億4100万 | -0.87% |
| 01/08 | 3,205 | 3,220 | 3,165 | 3,165 | -1.71% | 2,500 | 123億4350万 | -1.62% |
| 01/07 | 3,210 | 3,235 | 3,205 | 3,220 | 0% | 4,800 | 125億5800万 | +0.09% |
| 01/06 | 3,220 | 3,220 | 3,205 | 3,220 | +0.63% | 500 | 125億5800万 | +0.19% |
| 01/05 | 3,185 | 3,240 | 3,160 | 3,200 | +0.31% | 1,600 | 124億8000万 | -0.34% |
| 2025 |
| 12/30 | 3,170 | 3,285 | 3,170 | 3,190 | -0.62% | 2,600 | 124億4100万 | -0.53% |
| 12/29 | 3,225 | 3,475 | 3,200 | 3,210 | -2.73% | 16,900 | 125億1900万 | +0.19% |
| 12/26 | 3,315 | 3,360 | 3,290 | 3,300 | +0.46% | 8,800 | 128億7000万 | +3.16% |
| 12/25 | （IR情報）15:30 執行役員および人事の異動に関するお知らせ |
| 12/25 | 3,290 | 3,305 | 3,285 | 3,285 | 0% | 3,200 | 128億1150万 | +3.01% |
| 12/24 | 3,240 | 3,285 | 3,240 | 3,285 | +1.55% | 2,100 | 128億1150万 | +3.3% |
| 12/23 | 3,230 | 3,240 | 3,225 | 3,235 | +0.15% | 2,500 | 126億1650万 | +1.99% |
| 12/22 | 3,240 | 3,240 | 3,210 | 3,230 | -0.31% | 3,400 | 125億9700万 | +1.96% |
| 12/19 | 3,210 | 3,240 | 3,200 | 3,240 | +0.78% | 900 | 126億3600万 | +2.14% |
| 12/18 | 3,200 | 3,225 | 3,200 | 3,215 | +0.47% | 1,100 | 125億3850万 | +1.29% |
| 12/17 | 3,210 | 3,220 | 3,200 | 3,200 | -0.31% | 2,700 | 124億8000万 | +0.76% |
| 12/16 | 3,235 | 3,235 | 3,185 | 3,210 | -0.77% | 2,400 | 125億1900万 | +1.04% |
| 12/15 | 3,185 | 3,235 | 3,185 | 3,235 | +0.94% | 4,600 | 126億1650万 | +1.83% |
| 12/12 | 3,215 | 3,225 | 3,200 | 3,205 | -0.31% | 4,100 | 124億9950万 | +0.94% |
| 12/11 | 3,180 | 3,220 | 3,180 | 3,215 | +0.31% | 2,400 | 125億3850万 | +1.29% |
| 12/10 | 3,205 | 3,245 | 3,175 | 3,205 | 0% | 5,300 | 124億9950万 | +1.04% |
| 12/09 | 3,230 | 3,240 | 3,205 | 3,205 | -0.77% | 600 | 124億9950万 | +1.07% |
| 12/08 | 3,200 | 3,245 | 3,200 | 3,230 | +1.41% | 1,000 | 125億9700万 | +1.89% |
| 12/05 | 3,185 | 3,195 | 3,180 | 3,185 | +0.16% | 1,400 | 124億2150万 | +0.57% |
| 12/04 | 3,170 | 3,220 | 3,160 | 3,180 | -0.16% | 2,400 | 124億200万 | +0.47% |
| 12/03 | 3,160 | 3,185 | 3,160 | 3,185 | +0.31% | 2,300 | 124億2150万 | +0.7% |
| 12/02 | 3,170 | 3,175 | 3,165 | 3,175 | +0.16% | 600 | 123億8250万 | +0.35% |
| 12/01 | 3,150 | 3,185 | 3,150 | 3,170 | +0.79% | 2,900 | 123億6300万 | +0.16% |
| 11/28 | 3,135 | 3,155 | 3,125 | 3,145 | +0.48% | 7,700 | 122億6550万 | -0.63% |
| 11/27 | 3,110 | 3,130 | 3,110 | 3,130 | +0.64% | 1,200 | 122億700万 | -1.11% |
| 11/26 | 3,095 | 3,110 | 3,095 | 3,110 | +0.16% | 1,300 | 121億2900万 | -1.74% |
| 11/25 | 3,095 | 3,130 | 3,095 | 3,105 | +0.49% | 4,600 | 121億950万 | -1.93% |
| 11/21 | 3,060 | 3,135 | 3,060 | 3,090 | +0.82% | 4,900 | 120億5100万 | -2.46% |
| 11/20 | 3,075 | 3,080 | 3,060 | 3,065 | +0.33% | 1,400 | 119億5350万 | -3.31% |
| 11/19 | 3,060 | 3,085 | 3,025 | 3,055 | -0.81% | 17,000 | 119億1450万 | -3.69% |
| 11/18 | 3,120 | 3,140 | 3,075 | 3,080 | -1.75% | 16,900 | 120億1200万 | -2.96% |
| 11/17 | 3,325 | 3,325 | 3,090 | 3,135 | -6.14% | 28,400 | 122億2650万 | -1.38% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算補足説明資料 |
| 11/14 | （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) |
| 11/14 | 3,275 | 3,365 | 3,275 | 3,340 | +1.98% | 6,000 | 130億2600万 | +4.9% |
| 11/13 | 3,270 | 3,285 | 3,250 | 3,275 | +0.15% | 3,600 | 127億7250万 | +2.99% |
| 11/12 | 3,235 | 3,270 | 3,235 | 3,270 | +1.08% | 2,500 | 127億5300万 | +2.89% |
| 11/11 | 3,210 | 3,240 | 3,190 | 3,235 | +0.78% | 3,200 | 126億1650万 | +1.79% |
| 11/10 | 3,195 | 3,235 | 3,195 | 3,210 | +0.78% | 1,400 | 125億1900万 | +1.04% |
| 11/07 | 3,170 | 3,205 | 3,170 | 3,185 | +0.47% | 2,100 | 124億2150万 | +0.28% |
| 11/06 | 3,150 | 3,200 | 3,140 | 3,170 | +0.16% | 3,500 | 123億6300万 | -0.35% |
| 11/05 | 3,200 | 3,200 | 3,120 | 3,165 | -0.47% | 3,500 | 123億4350万 | -0.69% |
| 11/04 | 3,200 | 3,200 | 3,170 | 3,180 | +0.32% | 1,700 | 124億200万 | -0.47% |
| 10/31 | 3,155 | 3,195 | 3,135 | 3,170 | 0% | 1,700 | 123億6300万 | -0.97% |
| 10/30 | 3,160 | 3,225 | 3,120 | 3,170 | +1.12% | 6,500 | 123億6300万 | -1.18% |
| 10/29 | 3,125 | 3,160 | 3,125 | 3,135 | +0.16% | 1,300 | 122億2650万 | -2.46% |
| 10/28 | 3,205 | 3,255 | 3,130 | 3,130 | -2.64% | 3,800 | 122億700万 | -2.92% |
| 10/27 | 3,250 | 3,250 | 3,215 | 3,215 | +0.78% | 2,500 | 125億3850万 | -0.53% |
| 10/24 | 3,185 | 3,200 | 3,150 | 3,190 | +0.95% | 2,400 | 124億4100万 | -1.45% |
| 10/23 | 3,145 | 3,160 | 3,145 | 3,160 | +0.48% | 3,000 | 123億2400万 | -2.53% |
| 10/22 | 3,145 | 3,145 | 3,135 | 3,145 | +0.48% | 900 | 122億6550万 | -3.23% |
| 10/21 | 3,155 | 3,155 | 3,130 | 3,130 | -0.79% | 1,200 | 122億700万 | -4.05% |
| 10/20 | 3,140 | 3,160 | 3,110 | 3,155 | +0.64% | 9,100 | 123億450万 | -3.69% |
| 10/17 | 3,140 | 3,140 | 3,120 | 3,135 | -0.16% | 2,300 | 122億2650万 | -4.68% |
| 10/16 | 3,120 | 3,145 | 3,115 | 3,140 | +0.64% | 3,200 | 122億4600万 | -4.93% |
| 10/15 | 3,125 | 3,160 | 3,120 | 3,120 | +0.32% | 7,100 | 121億6800万 | -5.88% |
| 10/14 | 3,190 | 3,195 | 3,090 | 3,110 | -2.81% | 20,700 | 121億2900万 | -6.58% |
| 10/10 | 3,250 | 3,250 | 3,160 | 3,200 | -1.84% | 8,100 | 124億8000万 | -4.33% |
| 10/09 | 3,245 | 3,265 | 3,240 | 3,260 | +0.46% | 2,700 | 127億1400万 | -2.74% |
| 10/08 | 3,240 | 3,265 | 3,205 | 3,245 | +0.31% | 2,100 | 126億5550万 | -3.39% |
| 10/07 | 3,250 | 3,270 | 3,235 | 3,235 | -0.61% | 700 | 126億1650万 | -3.89% |
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。
