| 2026 |
| 07/09 | 1,144 | 1,160 | 1,141 | 1,160 | +1.4% | 6,900 | 160億8827万 | +5.55% |
| 07/08 | 1,142 | 1,155 | 1,136 | 1,144 | +0.7% | 6,700 | 158億6636万 | +4.38% |
| 07/07 | 1,130 | 1,145 | 1,126 | 1,136 | +0.53% | 6,500 | 157億5541万 | +3.93% |
| 07/06 | 1,120 | 1,130 | 1,119 | 1,130 | +0.89% | 6,700 | 156億7219万 | +3.57% |
| 07/03 | 1,108 | 1,121 | 1,104 | 1,120 | +1.36% | 8,600 | 155億3350万 | +2.85% |
| 07/02 | 1,101 | 1,114 | 1,101 | 1,105 | -0.45% | 2,900 | 153億2546万 | +1.56% |
| 07/01 | 1,102 | 1,120 | 1,101 | 1,110 | +0.73% | 3,100 | 153億9481万 | +2.12% |
| 06/30 | 1,110 | 1,113 | 1,101 | 1,102 | +0.18% | 3,500 | 152億8385万 | +1.57% |
| 06/29 | 1,106 | 1,115 | 1,100 | 1,100 | -0.54% | 6,900 | 152億5612万 | +1.48% |
| 06/26 | 1,108 | 1,108 | 1,102 | 1,106 | -0.18% | 3,800 | 153億3933万 | +2.12% |
| 06/25 | 1,100 | 1,108 | 1,098 | 1,108 | +0.73% | 9,100 | 153億6707万 | +2.4% |
| 06/24 | 1,089 | 1,100 | 1,080 | 1,100 | +1.01% | 8,000 | 152億5612万 | +1.85% |
| 06/23 | 1,084 | 1,089 | 1,077 | 1,089 | +1.11% | 7,900 | 151億355万 | +0.93% |
| 06/22 | 1,078 | 1,084 | 1,077 | 1,077 | -0.09% | 5,000 | 149億3712万 | -0.19% |
| 06/19 | 1,081 | 1,082 | 1,078 | 1,078 | -0.28% | 4,200 | 149億5099万 | -0.09% |
| 06/18 | 1,083 | 1,087 | 1,080 | 1,081 | -0.18% | 2,800 | 149億9260万 | +0.28% |
| 06/17 | 1,085 | 1,086 | 1,082 | 1,083 | 0% | 2,200 | 150億2034万 | +0.46% |
| 06/16 | 1,081 | 1,085 | 1,081 | 1,083 | -0.28% | 1,300 | 150億2034万 | +0.56% |
| 06/15 | 1,082 | 1,086 | 1,080 | 1,086 | +0.09% | 4,900 | 150億6195万 | +0.93% |
| 06/12 | 1,083 | 1,085 | 1,081 | 1,085 | +0.28% | 2,200 | 150億4808万 | +0.93% |
| 06/11 | 1,079 | 1,082 | 1,077 | 1,082 | 0% | 1,500 | 150億647万 | +0.74% |
| 06/10 | 1,080 | 1,082 | 1,077 | 1,082 | 0% | 1,600 | 150億647万 | +0.84% |
| 06/09 | 1,076 | 1,085 | 1,076 | 1,082 | +0.56% | 2,500 | 150億647万 | +0.93% |
| 06/08 | 1,078 | 1,080 | 1,075 | 1,076 | -0.19% | 3,800 | 149億2325万 | +0.37% |
| 06/05 | 1,077 | 1,080 | 1,077 | 1,078 | -0.09% | 2,200 | 149億5099万 | +0.65% |
| 06/04 | 1,077 | 1,080 | 1,077 | 1,079 | 0% | 1,000 | 149億6486万 | +0.75% |
| 06/03 | 1,077 | 1,080 | 1,077 | 1,079 | +0.19% | 2,400 | 149億6486万 | +0.84% |
| 06/02 | 1,084 | 1,085 | 1,077 | 1,077 | -0.46% | 3,100 | 149億3712万 | +0.65% |
| 06/01 | 1,080 | 1,084 | 1,080 | 1,082 | +0.28% | 2,600 | 150億647万 | +1.03% |
| 05/29 | 1,080 | 1,082 | 1,076 | 1,079 | 0% | 2,100 | 149億6486万 | +0.75% |
| 05/28 | 1,080 | 1,080 | 1,074 | 1,079 | -0.09% | 2,900 | 149億6486万 | +0.65% |
| 05/27 | 1,076 | 1,080 | 1,073 | 1,080 | +0.47% | 2,500 | 149億7873万 | +0.75% |
| 05/26 | 1,073 | 1,081 | 1,072 | 1,075 | +0.19% | 4,900 | 149億939万 | +0.19% |
| 05/25 | 1,073 | 1,075 | 1,072 | 1,073 | 0% | 3,100 | 148億8165万 | -0.09% |
| 05/22 | 1,071 | 1,073 | 1,070 | 1,073 | -0.09% | 2,100 | 148億8165万 | -0.19% |
| 05/21 | 1,073 | 1,075 | 1,069 | 1,074 | -0.09% | 4,100 | 148億9552万 | -0.19% |
| 05/20 | 1,084 | 1,084 | 1,070 | 1,075 | +0.19% | 3,200 | 149億939万 | -0.19% |
| 05/19 | 1,081 | 1,085 | 1,070 | 1,073 | -0.19% | 9,200 | 148億8165万 | -0.37% |
| 05/18 | 1,086 | 1,086 | 1,070 | 1,075 | +0.94% | 5,200 | 149億939万 | -0.28% |
| 05/15 | （IR情報）16:00 2026年12月期1Q決算説明資料 |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,061 | 1,070 | 1,061 | 1,065 | -0.19% | 2,600 | 147億7069万 | -1.3% |
| 05/14 | 1,062 | 1,067 | 1,060 | 1,067 | +0.38% | 3,100 | 147億9843万 | -1.11% |
| 05/13 | 1,060 | 1,063 | 1,060 | 1,063 | +0.28% | 2,100 | 147億4295万 | -1.57% |
| 05/12 | 1,059 | 1,065 | 1,059 | 1,060 | +0.09% | 1,200 | 147億135万 | -1.94% |
| 05/11 | 1,060 | 1,065 | 1,059 | 1,059 | -0.09% | 3,300 | 146億8748万 | -2.13% |
| 05/08 | 1,061 | 1,062 | 1,060 | 1,060 | -0.19% | 3,000 | 147億135万 | -2.03% |
| 05/07 | 1,065 | 1,068 | 1,060 | 1,062 | -0.38% | 3,100 | 147億2909万 | -1.94% |
| 05/01 | 1,060 | 1,066 | 1,060 | 1,066 | +0.57% | 2,200 | 147億8456万 | -1.57% |
| 04/30 | 1,065 | 1,069 | 1,060 | 1,060 | -0.38% | 4,000 | 147億135万 | -2.21% |
| 04/28 | 1,063 | 1,064 | 1,051 | 1,064 | 0% | 5,300 | 147億5682万 | -1.85% |
| 04/27 | 1,065 | 1,067 | 1,059 | 1,064 | -0.75% | 13,400 | 147億5682万 | -1.94% |
| 04/24 | 1,080 | 1,080 | 1,070 | 1,072 | -1.02% | 8,100 | 148億6778万 | -1.2% |
| 04/23 | 1,087 | 1,087 | 1,081 | 1,083 | -0.46% | 4,100 | 150億2034万 | -0.18% |
| 04/22 | 1,091 | 1,091 | 1,088 | 1,088 | -0.46% | 1,800 | 150億8968万 | +0.37% |
| 04/21 | 1,090 | 1,093 | 1,087 | 1,093 | +0.28% | 3,000 | 151億5903万 | +0.92% |
| 04/20 | 1,093 | 1,093 | 1,090 | 1,090 | -0.27% | 4,000 | 151億1742万 | +0.74% |
| 04/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/17 | 1,100 | 1,100 | 1,092 | 1,093 | -0.55% | 5,900 | 151億5903万 | +1.11% |
| 04/16 | 1,098 | 1,099 | 1,095 | 1,099 | +0.09% | 3,300 | 152億4225万 | +1.85% |
| 04/15 | 1,096 | 1,100 | 1,096 | 1,098 | -0.18% | 4,500 | 152億2838万 | +1.95% |
| 04/14 | 1,100 | 1,100 | 1,096 | 1,100 | +0.18% | 5,900 | 152億5612万 | +2.33% |
| 04/13 | 1,096 | 1,099 | 1,095 | 1,098 | +0.37% | 4,600 | 152億2838万 | +2.43% |
| 04/10 | 1,093 | 1,095 | 1,092 | 1,094 | +0.46% | 3,000 | 151億7290万 | +2.24% |
| 04/09 | 1,093 | 1,093 | 1,089 | 1,089 | -0.09% | 2,500 | 151億355万 | +1.87% |
| 04/08 | 1,088 | 1,090 | 1,088 | 1,090 | +0.18% | 2,600 | 151億1742万 | +2.16% |
| 04/07 | 1,085 | 1,088 | 1,085 | 1,088 | +0.18% | 4,300 | 150億8968万 | +2.16% |
| 04/06 | 1,088 | 1,090 | 1,086 | 1,086 | 0% | 4,800 | 150億6195万 | +2.07% |
| 04/03 | 1,080 | 1,087 | 1,080 | 1,086 | +0.65% | 3,000 | 150億6195万 | +2.16% |
| 04/02 | 1,081 | 1,090 | 1,071 | 1,079 | -0.09% | 7,000 | 149億6486万 | +1.6% |
| 04/01 | 1,071 | 1,081 | 1,071 | 1,080 | +0.93% | 4,000 | 149億7873万 | +1.79% |
| 03/31 | （IR情報）16:00 支配株主等に関する事項について |
| 03/31 | 1,075 | 1,075 | 1,070 | 1,070 | -0.56% | 2,700 | 148億4004万 | +0.85% |
| 03/30 | 1,064 | 1,076 | 1,054 | 1,076 | 0% | 6,000 | 149億2325万 | +1.51% |
| 03/27 | 1,073 | 1,076 | 1,071 | 1,076 | 0% | 5,300 | 149億2325万 | +1.61% |
| 03/26 | 1,080 | 1,080 | 1,073 | 1,076 | 0% | 3,300 | 149億2325万 | +1.7% |
| 03/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/25 | （IR情報）16:00 執行役員人事に関するお知らせ |
| 03/25 | 1,075 | 1,082 | 1,075 | 1,076 | +0.65% | 8,700 | 149億2325万 | +1.8% |
| 03/24 | 1,066 | 1,070 | 1,066 | 1,069 | +0.38% | 3,400 | 148億2617万 | +1.23% |
| 03/23 | 1,064 | 1,065 | 1,050 | 1,065 | -0.75% | 8,300 | 147億7069万 | +0.95% |
| 03/19 | 1,074 | 1,074 | 1,070 | 1,073 | -0.09% | 3,500 | 148億8165万 | +1.8% |
| 03/18 | 1,074 | 1,076 | 1,067 | 1,074 | +0.85% | 3,900 | 148億9552万 | +2.09% |
| 03/17 | 1,070 | 1,078 | 1,065 | 1,065 | -0.19% | 8,000 | 147億7069万 | +1.43% |
| 03/16 | 1,048 | 1,068 | 1,047 | 1,067 | +1.81% | 11,600 | 147億9843万 | +1.72% |
| 03/13 | 1,043 | 1,048 | 1,043 | 1,048 | +0.29% | 4,400 | 145億3492万 | +0.1% |
| 03/12 | 1,044 | 1,049 | 1,042 | 1,045 | 0% | 2,500 | 144億9331万 | -0.1% |
| 03/11 | 1,055 | 1,059 | 1,045 | 1,045 | -0.85% | 6,500 | 144億9331万 | -0.1% |
| 03/10 | 1,041 | 1,060 | 1,041 | 1,054 | +1.35% | 3,800 | 146億1813万 | +0.86% |
| 03/09 | 1,050 | 1,050 | 1,035 | 1,040 | -1.05% | 9,300 | 144億2396万 | -0.38% |
| 03/06 | 1,051 | 1,059 | 1,051 | 1,051 | 0% | 3,300 | 145億7652万 | +0.67% |
| 03/05 | 1,049 | 1,062 | 1,049 | 1,051 | +1.35% | 7,600 | 145億7652万 | +0.77% |
| 03/04 | 1,050 | 1,050 | 1,035 | 1,037 | -1.24% | 19,900 | 143億8236万 | -0.48% |
| 03/03 | 1,058 | 1,064 | 1,050 | 1,050 | -0.76% | 9,500 | 145億6266万 | +0.86% |
| 03/02 | （IR情報）16:00 2025年12月期決算説明資料 |
| 03/02 | 1,062 | 1,063 | 1,056 | 1,058 | -1.12% | 6,100 | 146億7361万 | +1.73% |
| 02/27 | 1,060 | 1,070 | 1,058 | 1,070 | +0.85% | 7,800 | 148億4004万 | +2.98% |
| 02/26 | 1,060 | 1,063 | 1,058 | 1,061 | +0.19% | 3,400 | 147億1522万 | +2.31% |
| 02/25 | 1,060 | 1,065 | 1,059 | 1,059 | 0% | 5,600 | 146億8748万 | +2.22% |
| 02/24 | 1,052 | 1,060 | 1,051 | 1,059 | +0.86% | 3,400 | 146億8748万 | +2.32% |
| 02/20 | 1,055 | 1,057 | 1,050 | 1,050 | -0.47% | 3,700 | 145億6266万 | +1.55% |
| 02/19 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 02/19 | （IR情報）16:00 役員人事に関するお知らせ |
| 02/19 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/19 | 1,050 | 1,055 | 1,046 | 1,055 | +0.48% | 3,100 | 146億3200万 | +2.13% |
| 02/18 | 1,057 | 1,059 | 1,048 | 1,050 | -0.57% | 4,700 | 145億6266万 | +1.74% |
| 02/17 | 1,040 | 1,058 | 1,038 | 1,056 | +1.54% | 9,900 | 146億4587万 | +2.42% |
| 02/16 | 1,047 | 1,063 | 1,040 | 1,040 | -0.67% | 22,900 | 144億2396万 | +0.97% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,038 | 1,047 | 1,038 | 1,047 | +0.87% | 8,200 | 145億2105万 | +1.75% |
| 02/12 | 1,035 | 1,042 | 1,031 | 1,038 | +0.29% | 11,600 | 143億9622万 | +1.07% |
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。
