| 2026 |
| 07/14 | 213 | 214 | 212 | 214 | +0.94% | 27,900 | 55億9785万 | -6.14% |
| 07/13 | 213 | 216 | 210 | 212 | -0.47% | 77,300 | 55億4553万 | -7.42% |
| 07/10 | 208 | 213 | 208 | 213 | +2.4% | 32,000 | 55億7169万 | -7.79% |
| 07/09 | 208 | 209 | 206 | 208 | -1.42% | 67,400 | 54億4090万 | -10.34% |
| 07/08 | 210 | 213 | 210 | 211 | +0.48% | 50,900 | 55億1938万 | -9.83% |
| 07/07 | 213 | 214 | 210 | 210 | -1.87% | 75,600 | 54億9322万 | -10.64% |
| 07/06 | 217 | 217 | 211 | 214 | +2.39% | 153,500 | 55億9785万 | -9.32% |
| 07/03 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 07/03 | 206 | 210 | 206 | 209 | +1.46% | 81,000 | 54億6706万 | -11.81% |
| 07/02 | 209 | 212 | 204 | 206 | -1.44% | 180,500 | 53億8858万 | -13.81% |
| 07/01 | 216 | 216 | 208 | 209 | -1.88% | 103,500 | 54億6706万 | -12.92% |
| 06/30 | 221 | 221 | 213 | 213 | -1.39% | 126,600 | 55億7169万 | -11.98% |
| 06/29 | 219 | 232 | 215 | 216 | -11.84% | 359,000 | 56億5017万 | -11.11% |
| 06/26 | 244 | 247 | 243 | 245 | +0.41% | 102,100 | 64億875万 | +0.41% |
| 06/25 | 244 | 248 | 243 | 244 | +0.41% | 72,400 | 63億8260万 | 0% |
| 06/24 | 244 | 245 | 242 | 243 | +0.41% | 38,800 | 63億5644万 | -0.41% |
| 06/23 | 244 | 246 | 240 | 242 | -1.63% | 85,100 | 63億3028万 | -0.82% |
| 06/22 | 241 | 248 | 241 | 246 | +2.07% | 74,800 | 64億3491万 | +0.41% |
| 06/19 | 245 | 245 | 240 | 241 | -0.41% | 70,200 | 63億412万 | -1.63% |
| 06/18 | 243 | 245 | 241 | 242 | +0.83% | 50,700 | 63億3028万 | -1.63% |
| 06/17 | 241 | 244 | 240 | 240 | 0% | 35,600 | 62億7796万 | -2.83% |
| 06/16 | 246 | 246 | 240 | 240 | -1.64% | 53,100 | 62億7796万 | -2.83% |
| 06/15 | 247 | 247 | 244 | 244 | -0.41% | 25,000 | 63億8260万 | -1.61% |
| 06/12 | 247 | 248 | 243 | 245 | -0.81% | 50,800 | 64億875万 | -1.21% |
| 06/11 | 249 | 249 | 244 | 247 | +0.82% | 49,400 | 64億6107万 | -0.4% |
| 06/10 | 247 | 247 | 242 | 245 | -0.81% | 59,800 | 64億875万 | -1.61% |
| 06/09 | 248 | 248 | 243 | 247 | 0% | 41,000 | 64億6107万 | -0.8% |
| 06/08 | 244 | 249 | 244 | 247 | +0.41% | 38,500 | 64億6107万 | -0.8% |
| 06/05 | 246 | 249 | 246 | 246 | 0% | 32,400 | 64億3491万 | -1.6% |
| 06/04 | 242 | 248 | 242 | 246 | -0.4% | 65,800 | 64億3491万 | -1.6% |
| 06/03 | 244 | 247 | 244 | 247 | +1.23% | 31,300 | 64億6107万 | -1.2% |
| 06/02 | 241 | 245 | 239 | 244 | +1.24% | 72,400 | 63億8260万 | -2.4% |
| 06/01 | 250 | 250 | 241 | 241 | -2.03% | 72,600 | 63億412万 | -3.98% |
| 05/29 | 246 | 247 | 244 | 246 | +0.82% | 28,900 | 64億3491万 | -1.99% |
| 05/28 | 243 | 251 | 241 | 244 | +0.41% | 57,800 | 63億8260万 | -2.79% |
| 05/27 | 245 | 246 | 242 | 243 | -0.41% | 57,200 | 63億5644万 | -3.57% |
| 05/26 | 243 | 245 | 242 | 244 | +0.41% | 87,800 | 63億8260万 | -3.17% |
| 05/25 | 244 | 246 | 243 | 243 | -0.82% | 66,400 | 63億5644万 | -3.57% |
| 05/22 | 247 | 247 | 244 | 245 | +0.41% | 29,700 | 64億875万 | -2.78% |
| 05/21 | 249 | 249 | 244 | 244 | 0% | 57,800 | 63億8260万 | -3.17% |
| 05/20 | 254 | 255 | 242 | 244 | -3.94% | 153,300 | 63億8260万 | -3.56% |
| 05/19 | 255 | 257 | 254 | 254 | -0.39% | 64,900 | 66億4418万 | +0.4% |
| 05/18 | 258 | 258 | 254 | 255 | -2.3% | 81,500 | 66億7034万 | +0.79% |
| 05/15 | 262 | 263 | 257 | 261 | -0.76% | 106,100 | 68億2729万 | +3.16% |
| 05/14 | 262 | 264 | 259 | 263 | +3.14% | 217,300 | 68億7960万 | +3.95% |
| 05/13 | （IR情報）15:30 2026年6月期通期連結業績予想上方修正に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | 256 | 260 | 255 | 255 | +0.39% | 75,200 | 66億7034万 | +1.19% |
| 05/12 | 254 | 259 | 254 | 254 | +0.4% | 36,300 | 66億4418万 | +1.2% |
| 05/11 | 253 | 256 | 253 | 253 | -0.39% | 31,100 | 66億1802万 | +0.8% |
| 05/08 | 254 | 255 | 253 | 254 | 0% | 19,500 | 66億4418万 | +1.6% |
| 05/07 | 259 | 259 | 252 | 254 | +0.79% | 46,400 | 66億4418万 | +1.6% |
| 05/01 | 257 | 257 | 252 | 252 | -0.4% | 40,900 | 65億9186万 | +1.2% |
| 04/30 | 255 | 255 | 251 | 253 | -0.78% | 38,000 | 66億1802万 | +1.61% |
| 04/28 | 254 | 258 | 251 | 255 | +1.19% | 71,100 | 66億7034万 | +2.82% |
| 04/27 | 255 | 255 | 251 | 252 | 0% | 36,600 | 65億9186万 | +1.61% |
| 04/24 | 252 | 254 | 251 | 252 | -0.4% | 24,400 | 65億9186万 | +2.02% |
| 04/23 | 252 | 255 | 251 | 253 | +0.4% | 36,600 | 66億1802万 | +2.85% |
| 04/22 | 255 | 255 | 252 | 252 | -0.4% | 26,300 | 65億9186万 | +2.44% |
| 04/21 | 256 | 256 | 253 | 253 | 0% | 46,000 | 66億1802万 | +2.85% |
| 04/20 | 255 | 257 | 253 | 253 | +0.8% | 89,400 | 66億1802万 | +3.27% |
| 04/17 | 251 | 253 | 249 | 251 | +0.8% | 25,100 | 65億6570万 | +2.45% |
| 04/16 | 250 | 254 | 249 | 249 | -0.4% | 27,500 | 65億1339万 | +1.63% |
| 04/15 | 248 | 251 | 248 | 250 | +1.21% | 15,700 | 65億3955万 | +2.04% |
| 04/14 | 249 | 250 | 246 | 247 | 0% | 39,500 | 64億6107万 | +0.82% |
| 04/13 | 252 | 253 | 247 | 247 | -1.2% | 38,400 | 64億6107万 | +0.82% |
| 04/10 | 257 | 263 | 250 | 250 | -0.79% | 99,500 | 65億3955万 | +2.04% |
| 04/09 | 257 | 258 | 252 | 252 | -2.33% | 39,500 | 65億9186万 | +2.86% |
| 04/08 | 253 | 259 | 253 | 258 | +1.98% | 155,400 | 67億4881万 | +5.74% |
| 04/07 | 252 | 256 | 251 | 253 | +0.8% | 64,900 | 66億1802万 | +3.69% |
| 04/06 | 249 | 253 | 248 | 251 | +2.03% | 76,700 | 65億6570万 | +2.87% |
| 04/03 | 245 | 249 | 245 | 246 | +1.23% | 38,200 | 64億3491万 | +0.41% |
| 04/02 | 244 | 252 | 243 | 243 | -0.41% | 88,900 | 63億5644万 | -0.82% |
| 04/01 | 238 | 244 | 237 | 244 | +4.27% | 95,100 | 63億8260万 | -0.81% |
| 03/31 | 236 | 241 | 233 | 234 | -1.68% | 109,700 | 61億2101万 | -4.88% |
| 03/30 | 235 | 239 | 234 | 238 | -1.24% | 51,900 | 62億2565万 | -3.64% |
| 03/27 | 238 | 242 | 238 | 241 | +1.26% | 48,800 | 63億412万 | -2.82% |
| 03/26 | 246 | 246 | 238 | 238 | -2.86% | 39,200 | 62億2565万 | -4.42% |
| 03/25 | 244 | 248 | 242 | 245 | +2.51% | 80,900 | 64億875万 | -2% |
| 03/24 | 240 | 242 | 234 | 239 | +3.02% | 162,900 | 62億5180万 | -4.78% |
| 03/23 | 232 | 235 | 229 | 232 | -2.52% | 152,400 | 60億6870万 | -7.94% |
| 03/19 | 245 | 245 | 238 | 238 | -4.03% | 78,400 | 62億2565万 | -6.3% |
| 03/18 | 244 | 248 | 243 | 248 | +2.48% | 47,300 | 64億8723万 | -2.75% |
| 03/17 | 243 | 245 | 242 | 242 | 0% | 82,700 | 63億3028万 | -5.1% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 125,600株（0.48%）-0.08%義務消失 |
| 03/16 | 243 | 244 | 239 | 242 | 0% | 157,300 | 63億3028万 | -5.1% |
| 03/13 | 245 | 246 | 240 | 242 | -1.63% | 95,000 | 63億3028万 | -5.1% |
| 03/12 | 253 | 254 | 246 | 246 | -2.38% | 63,400 | 64億3491万 | -3.91% |
| 03/11 | 255 | 258 | 252 | 252 | +0.8% | 71,500 | 65億9186万 | -1.95% |
| 03/11 | （空売り報告）JPM Securities Japan Co Ltd. 148,500株（0.56%）-0.13% |
| 03/10 | 248 | 254 | 247 | 250 | +1.63% | 85,600 | 65億3955万 | -2.34% |
| 03/09 | 242 | 246 | 234 | 246 | -1.6% | 268,200 | 64億3491万 | -3.91% |
| 03/06 | 248 | 252 | 245 | 250 | -1.19% | 114,400 | 65億3955万 | -2.34% |
| 03/05 | 245 | 256 | 242 | 253 | +7.66% | 213,300 | 66億1802万 | -1.17% |
| 03/04 | 243 | 244 | 232 | 235 | -6.37% | 323,300 | 61億4717万 | -7.84% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 180,800株（0.69%）-0.01% |
| 03/03 | 260 | 260 | 251 | 251 | -3.09% | 107,900 | 65億6570万 | -1.95% |
| 03/02 | 263 | 265 | 259 | 259 | -4.07% | 184,900 | 67億7497万 | +1.17% |
| 02/27 | 256 | 272 | 255 | 270 | +5.47% | 209,300 | 70億6271万 | +5.47% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 184,800株（0.7%）+0.02% |
| 02/26 | 255 | 256 | 252 | 256 | +0.39% | 82,300 | 66億9649万 | 0% |
| 02/25 | 253 | 257 | 250 | 255 | 0% | 109,500 | 66億7034万 | -0.39% |
| 02/24 | 257 | 259 | 255 | 255 | -1.54% | 75,500 | 66億7034万 | -0.78% |
| 02/20 | 261 | 262 | 257 | 259 | -1.89% | 108,800 | 67億7497万 | +0.78% |
| 02/19 | 264 | 270 | 262 | 264 | -0.75% | 96,400 | 69億576万 | +2.72% |
| 02/18 | （IR情報）11:30 グループ内組織再編(当社子会社間の吸収合併)に関するお知らせ |
| 02/18 | （IR情報）11:30 グループ内組織再編(当社子会社間の一部事業譲渡)に関するお知らせ |
| 02/18 | 267 | 268 | 264 | 266 | -0.37% | 70,800 | 69億5808万 | +3.91% |
| 02/17 | 262 | 269 | 259 | 267 | +2.3% | 151,900 | 69億8423万 | +4.71% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 178,200株（0.68%）-0.02% |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 184,500株（0.7%）+0.1% |
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。
