| 2026 |
| 07/09 | 2,902 | 2,912 | 2,879 | 2,879 | -0.52% | 6,900 | 316億6900万 | +1.27% |
| 07/08 | 2,915 | 2,920 | 2,894 | 2,894 | -1.23% | 4,000 | 318億3400万 | +1.79% |
| 07/07 | 2,943 | 2,943 | 2,919 | 2,930 | +0.07% | 3,100 | 322億3000万 | +3.06% |
| 07/06 | 2,896 | 2,942 | 2,896 | 2,928 | +1.14% | 6,500 | 322億800万 | +3.06% |
| 07/03 | 2,850 | 2,942 | 2,850 | 2,895 | +1.4% | 15,400 | 318億4500万 | +1.94% |
| 07/02 | 2,839 | 2,866 | 2,839 | 2,855 | +0.6% | 3,100 | 314億500万 | +0.46% |
| 07/01 | 2,809 | 2,838 | 2,809 | 2,838 | +1.43% | 5,600 | 312億1800万 | -0.28% |
| 06/30 | 2,796 | 2,814 | 2,792 | 2,798 | +0.07% | 2,100 | 307億7800万 | -1.89% |
| 06/29 | 2,776 | 2,811 | 2,771 | 2,796 | +0.47% | 8,200 | 307億5600万 | -2.2% |
| 06/26 | 2,782 | 2,815 | 2,775 | 2,783 | +0.07% | 8,200 | 306億1300万 | -2.96% |
| 06/25 | 2,821 | 2,821 | 2,781 | 2,781 | -1.42% | 8,900 | 305億9100万 | -3.2% |
| 06/24 | 2,803 | 2,835 | 2,800 | 2,821 | +0.28% | 5,600 | 310億3100万 | -1.98% |
| 06/23 | 2,834 | 2,835 | 2,811 | 2,813 | -1.12% | 7,300 | 309億4300万 | -2.43% |
| 06/22 | 2,831 | 2,883 | 2,831 | 2,845 | +0.28% | 6,100 | 312億9500万 | -1.49% |
| 06/19 | 2,827 | 2,856 | 2,827 | 2,837 | -0.11% | 2,600 | 312億700万 | -1.94% |
| 06/18 | 2,829 | 2,852 | 2,820 | 2,840 | 0% | 4,100 | 312億4000万 | -2.07% |
| 06/17 | 2,812 | 2,858 | 2,800 | 2,840 | +1.72% | 8,000 | 312億4000万 | -2.3% |
| 06/16 | 2,835 | 2,835 | 2,792 | 2,792 | -1.52% | 8,200 | 307億1200万 | -4.32% |
| 06/15 | 2,816 | 2,857 | 2,816 | 2,835 | +1.14% | 5,400 | 311億8500万 | -3.14% |
| 06/12 | 2,838 | 2,838 | 2,801 | 2,803 | -0.64% | 7,700 | 308億3300万 | -4.46% |
| 06/11 | 2,851 | 2,851 | 2,805 | 2,821 | -1.05% | 8,300 | 310億3100万 | -3.98% |
| 06/10 | 2,870 | 2,885 | 2,846 | 2,851 | +0.18% | 9,100 | 313億6100万 | -3.06% |
| 06/09 | 2,888 | 2,892 | 2,846 | 2,846 | -0.14% | 5,100 | 313億600万 | -3.26% |
| 06/08 | 2,868 | 2,893 | 2,825 | 2,850 | -1.55% | 21,300 | 313億5000万 | -3.16% |
| 06/05 | 2,910 | 2,925 | 2,895 | 2,895 | -0.17% | 5,700 | 318億4500万 | -1.76% |
| 06/04 | 2,875 | 2,900 | 2,862 | 2,900 | +0.87% | 7,000 | 319億 | -1.63% |
| 06/03 | 2,873 | 2,910 | 2,869 | 2,875 | -0.03% | 12,100 | 316億2500万 | -2.51% |
| 06/02 | 2,918 | 2,918 | 2,863 | 2,876 | -1.44% | 14,100 | 316億3600万 | -2.54% |
| 06/01 | 2,954 | 2,954 | 2,918 | 2,918 | -1.12% | 7,900 | 320億9800万 | -1.19% |
| 05/29 | 2,941 | 2,976 | 2,941 | 2,951 | +0.34% | 5,200 | 324億6100万 | -0.07% |
| 05/28 | 2,992 | 2,992 | 2,941 | 2,941 | -1.54% | 6,200 | 323億5100万 | -0.44% |
| 05/27 | 2,998 | 2,998 | 2,959 | 2,987 | +0.1% | 6,000 | 328億5700万 | +1.12% |
| 05/26 | 3,025 | 3,030 | 2,962 | 2,984 | -1.19% | 5,300 | 328億2400万 | +1.12% |
| 05/25 | 2,937 | 3,020 | 2,937 | 3,020 | +3.96% | 11,700 | 332億2000万 | +2.41% |
| 05/22 | 2,925 | 2,925 | 2,881 | 2,905 | -0.38% | 10,700 | 319億5500万 | -1.36% |
| 05/21 | 2,930 | 2,955 | 2,916 | 2,916 | -0.44% | 2,900 | 320億7600万 | -1.05% |
| 05/20 | 2,952 | 2,965 | 2,903 | 2,929 | -0.78% | 7,700 | 322億1900万 | -0.68% |
| 05/19 | 2,986 | 2,995 | 2,952 | 2,952 | -0.1% | 6,800 | 324億7200万 | +0.03% |
| 05/18 | 3,000 | 3,000 | 2,951 | 2,955 | -1.83% | 15,000 | 325億500万 | +0.1% |
| 05/15 | 3,005 | 3,025 | 3,000 | 3,010 | -0.66% | 4,300 | 331億1000万 | +1.93% |
| 05/14 | 3,100 | 3,110 | 3,005 | 3,030 | -2.26% | 12,800 | 333億3000万 | +2.71% |
| 05/13 | 3,010 | 3,100 | 3,010 | 3,100 | +2.65% | 12,300 | 341億 | +5.26% |
| 05/12 | 3,035 | 3,100 | 2,989 | 3,020 | -0.17% | 30,900 | 332億2000万 | +2.79% |
| 05/11 | 16:00 剰余金の配当(第3四半期配当)の決定に関するお知らせ |
| 05/11 | 16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/11 | 2,927 | 3,025 | 2,925 | 3,025 | +4.67% | 19,800 | 332億7500万 | +3.03% |
| 05/08 | 2,907 | 2,907 | 2,883 | 2,890 | -0.58% | 3,700 | 317億9000万 | -1.4% |
| 05/07 | 2,875 | 2,908 | 2,875 | 2,907 | +1.57% | 7,000 | 319億7700万 | -0.78% |
| 05/01 | 2,906 | 2,906 | 2,862 | 2,862 | -0.83% | 9,800 | 314億8200万 | -2.39% |
| 04/30 | 2,945 | 2,945 | 2,886 | 2,886 | -2.04% | 6,900 | 317億4600万 | -1.7% |
| 04/28 | 2,927 | 2,951 | 2,919 | 2,946 | +0.65% | 4,300 | 324億600万 | +0.2% |
| 04/27 | 2,910 | 2,932 | 2,883 | 2,927 | +0.65% | 8,000 | 321億9700万 | -0.41% |
| 04/24 | 2,922 | 2,934 | 2,878 | 2,908 | -0.65% | 15,200 | 319億8800万 | -1.02% |
| 04/23 | 2,945 | 2,950 | 2,925 | 2,927 | -0.2% | 4,500 | 321億9700万 | -0.48% |
| 04/22 | 2,928 | 2,943 | 2,912 | 2,933 | +0.34% | 4,400 | 322億6300万 | -0.37% |
| 04/21 | 2,955 | 2,967 | 2,923 | 2,923 | -1.08% | 7,900 | 321億5300万 | -0.78% |
| 04/20 | 2,947 | 2,961 | 2,935 | 2,955 | +0.31% | 4,800 | 325億500万 | +0.24% |
| 04/17 | 2,922 | 2,950 | 2,922 | 2,946 | +0.86% | 3,500 | 324億600万 | -0.14% |
| 04/16 | 2,937 | 2,960 | 2,921 | 2,921 | -0.65% | 7,500 | 321億3100万 | -1.08% |
| 04/15 | 2,935 | 2,966 | 2,925 | 2,940 | +0.65% | 6,300 | 323億4000万 | -0.64% |
| 04/14 | 2,960 | 2,965 | 2,921 | 2,921 | -1.05% | 15,100 | 321億3100万 | -1.42% |
| 04/13 | 2,960 | 3,010 | 2,951 | 2,952 | -0.27% | 13,800 | 324億7200万 | -0.47% |
| 04/10 | 2,974 | 2,980 | 2,956 | 2,960 | -0.44% | 7,200 | 325億6000万 | -0.37% |
| 04/09 | 3,005 | 3,020 | 2,972 | 2,973 | -0.7% | 8,500 | 327億300万 | -0.07% |
| 04/08 | 3,005 | 3,020 | 2,992 | 2,994 | +0.47% | 5,300 | 329億3400万 | +0.64% |
| 04/07 | 2,927 | 3,035 | 2,927 | 2,980 | +1.85% | 9,300 | 327億8000万 | +0.1% |
| 04/06 | 2,915 | 2,934 | 2,915 | 2,926 | +0.48% | 1,500 | 321億8600万 | -1.91% |
| 04/03 | 2,926 | 2,951 | 2,912 | 2,912 | -0.34% | 4,600 | 320億3200万 | -2.61% |
| 04/02 | 2,997 | 3,000 | 2,922 | 2,922 | -1.12% | 9,200 | 321億4200万 | -2.54% |
| 04/01 | 2,939 | 2,964 | 2,939 | 2,955 | +1.79% | 4,900 | 325億500万 | -1.63% |
| 03/31 | 2,895 | 2,950 | 2,888 | 2,903 | +0.94% | 9,700 | 319億3300万 | -3.52% |
| 03/30 | 2,903 | 2,905 | 2,849 | 2,876 | -2.9% | 9,400 | 316億3600万 | -4.74% |
| 03/27 | 2,911 | 2,974 | 2,911 | 2,962 | +0.58% | 6,600 | 325億8200万 | -2.18% |
| 03/26 | 3,000 | 3,000 | 2,945 | 2,945 | -2% | 4,900 | 323億9500万 | -2.97% |
| 03/25 | 2,931 | 3,005 | 2,931 | 3,005 | +2.95% | 11,800 | 330億5500万 | -1.22% |
| 03/24 | 2,940 | 2,960 | 2,912 | 2,919 | +1.32% | 10,700 | 321億900万 | -4.3% |
| 03/23 | 2,951 | 2,951 | 2,860 | 2,881 | -3.45% | 18,700 | 316億9100万 | -5.73% |
| 03/19 | 2,972 | 2,997 | 2,962 | 2,984 | -1.03% | 7,500 | 328億2400万 | -2.71% |
| 03/18 | 3,000 | 3,025 | 2,995 | 3,015 | +0.8% | 6,200 | 331億6500万 | -1.89% |
| 03/17 | 2,985 | 2,999 | 2,959 | 2,991 | +0.61% | 7,900 | 329億100万 | -2.83% |
| 03/16 | 3,000 | 3,000 | 2,966 | 2,973 | -0.9% | 11,000 | 327億300万 | -3.54% |
| 03/13 | 3,000 | 3,015 | 2,986 | 3,000 | -0.17% | 4,100 | 330億 | -2.85% |
| 03/12 | 3,070 | 3,070 | 3,005 | 3,005 | -2.12% | 9,700 | 330億5500万 | -2.81% |
| 03/11 | 3,050 | 3,100 | 3,050 | 3,070 | +0.66% | 6,000 | 337億7000万 | -0.87% |
| 03/10 | 3,025 | 3,085 | 3,025 | 3,050 | +2.11% | 12,200 | 335億5000万 | -1.52% |
| 03/09 | 2,974 | 2,990 | 2,939 | 2,987 | -3.02% | 31,500 | 328億5700万 | -3.65% |
| 03/06 | 3,035 | 3,080 | 3,035 | 3,080 | +0.33% | 13,000 | 338億8000万 | -0.84% |
| 03/05 | 3,030 | 3,105 | 3,030 | 3,070 | +3.09% | 16,200 | 337億7000万 | -1.25% |
| 03/04 | 3,025 | 3,050 | 2,947 | 2,978 | -1.88% | 34,400 | 327億5800万 | -4.34% |
| 03/03 | 3,110 | 3,125 | 3,030 | 3,035 | -2.88% | 19,400 | 333億8500万 | -2.76% |
| 03/02 | 3,110 | 3,130 | 3,090 | 3,125 | +0.48% | 15,200 | 343億7500万 | -0.1% |
| 02/27 | 3,110 | 3,125 | 3,095 | 3,110 | +0.32% | 11,000 | 342億1000万 | -0.67% |
| 02/26 | 3,100 | 3,130 | 3,090 | 3,100 | +0.98% | 11,100 | 341億 | -1.02% |
| 02/25 | 3,100 | 3,105 | 3,070 | 3,070 | -0.97% | 11,400 | 337億7000万 | -2.1% |
| 02/24 | 3,150 | 3,160 | 3,100 | 3,100 | -1.27% | 15,700 | 341億 | -1.31% |
| 02/20 | 3,135 | 3,190 | 3,100 | 3,140 | +1.45% | 33,000 | 345億4000万 | -0.13% |
| 02/19 | 3,130 | 3,130 | 3,090 | 3,095 | -1.43% | 10,100 | 340億4500万 | -1.59% |
| 02/18 | 3,135 | 3,150 | 3,115 | 3,140 | +0.8% | 11,600 | 345億4000万 | -0.25% |
| 02/17 | 3,205 | 3,205 | 3,110 | 3,115 | -2.81% | 15,600 | 342億6500万 | -1.08% |
| 02/16 | 3,150 | 3,215 | 3,115 | 3,205 | +3.72% | 25,600 | 352億5500万 | +1.75% |
| 02/13 | 16:20 剰余金の配当(中間配当)の決定に関するお知らせ |
| 02/13 | 16:20 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 3,135 | 3,145 | 3,075 | 3,090 | -1.44% | 17,000 | 339億9000万 | -1.81% |
| 02/12 | 3,160 | 3,160 | 3,125 | 3,135 | -0.16% | 7,600 | 344億8500万 | -0.41% |
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。
