| 2026 |
| 08/03 | 243 | 250 | 235 | 243 | +0.83% | 69,900 | 24億37万 | +0.41% |
| 07/31 | 240 | 247 | 235 | 241 | +0.42% | 98,300 | 23億8062万 | 0% |
| 07/30 | 242 | 259 | 237 | 240 | -0.41% | 317,200 | 23億7074万 | -0.41% |
| 07/29 | 268 | 269 | 240 | 241 | -12.68% | 620,100 | 23億8062万 | +0.42% |
| 07/28 | （IR情報）12:55 2026年12月期第2四半期(中間期)および通期連結業績予想の修正に関するお知らせ |
| 07/28 | 245 | 319 | 245 | 276 | +12.65% | 2,718,400 | 27億2635万 | +15% |
| 07/27 | 246 | 246 | 244 | 245 | +0.82% | 5,100 | 24億2013万 | +2.94% |
| 07/24 | 243 | 243 | 239 | 243 | +0.41% | 5,300 | 24億37万 | +2.1% |
| 07/23 | 242 | 242 | 242 | 242 | +0.41% | 300 | 23億9050万 | +2.11% |
| 07/22 | 242 | 243 | 241 | 241 | -0.41% | 1,700 | 23億8062万 | +1.69% |
| 07/21 | 240 | 242 | 240 | 242 | +0.83% | 1,600 | 23億9050万 | +2.11% |
| 07/17 | 242 | 243 | 240 | 240 | -0.83% | 2,900 | 23億7074万 | +1.69% |
| 07/16 | 244 | 244 | 241 | 242 | 0% | 4,300 | 23億9050万 | +2.54% |
| 07/15 | 240 | 242 | 240 | 242 | +0.41% | 700 | 23億9050万 | +2.54% |
| 07/14 | 240 | 241 | 240 | 241 | +0.42% | 700 | 23億8062万 | +2.55% |
| 07/13 | 243 | 243 | 239 | 240 | 0% | 1,000 | 23億7074万 | +2.13% |
| 07/10 | 241 | 241 | 239 | 240 | -0.41% | 2,700 | 23億7074万 | +2.13% |
| 07/09 | 241 | 241 | 241 | 241 | 0% | 300 | 23億8062万 | +2.99% |
| 07/08 | 243 | 243 | 241 | 241 | -0.41% | 1,900 | 23億8062万 | +2.99% |
| 07/07 | 241 | 244 | 241 | 242 | -0.41% | 1,200 | 23億9050万 | +3.42% |
| 07/06 | 246 | 246 | 241 | 243 | -0.41% | 3,200 | 24億37万 | +3.85% |
| 07/03 | 231 | 247 | 231 | 244 | +5.17% | 16,000 | 24億1025万 | +4.72% |
| 07/02 | 232 | 232 | 230 | 232 | 0% | 1,400 | 22億9171万 | -0.43% |
| 07/01 | 234 | 234 | 232 | 232 | -0.43% | 800 | 22億9171万 | -0.43% |
| 06/30 | 231 | 233 | 231 | 233 | +0.87% | 900 | 23億159万 | -0.43% |
| 06/29 | 231 | 232 | 231 | 231 | -1.7% | 1,800 | 22億8184万 | -1.28% |
| 06/26 | 235 | 235 | 230 | 235 | +1.29% | 4,800 | 23億2135万 | +0.43% |
| 06/25 | 231 | 232 | 229 | 232 | +0.87% | 8,100 | 22億9171万 | -0.85% |
| 06/24 | 231 | 232 | 230 | 230 | -0.86% | 1,700 | 22億7196万 | -1.71% |
| 06/23 | 233 | 233 | 232 | 232 | 0% | 1,000 | 22億9171万 | -1.28% |
| 06/22 | 232 | 238 | 231 | 232 | 0% | 3,200 | 22億9171万 | -1.28% |
| 06/19 | 231 | 234 | 231 | 232 | +0.87% | 2,000 | 22億9171万 | -1.28% |
| 06/18 | 239 | 241 | 230 | 230 | -4.17% | 5,200 | 22億7196万 | -2.54% |
| 06/17 | 231 | 240 | 231 | 240 | +3.9% | 17,300 | 23億7074万 | +1.27% |
| 06/16 | 229 | 232 | 228 | 231 | +0.87% | 12,100 | 22億8184万 | -2.53% |
| 06/15 | 229 | 230 | 229 | 229 | -0.87% | 6,100 | 22億6208万 | -4.18% |
| 06/12 | 230 | 231 | 229 | 231 | -0.43% | 1,600 | 22億8184万 | -3.75% |
| 06/11 | 232 | 232 | 230 | 232 | 0% | 10,200 | 22億9171万 | -3.73% |
| 06/10 | 235 | 235 | 232 | 232 | -1.28% | 2,100 | 22億9171万 | -4.13% |
| 06/09 | 235 | 235 | 232 | 235 | 0% | 4,200 | 23億2135万 | -3.29% |
| 06/08 | 234 | 235 | 234 | 235 | +0.43% | 2,400 | 23億2135万 | -4.08% |
| 06/05 | 235 | 237 | 232 | 234 | -0.85% | 7,700 | 23億1147万 | -4.88% |
| 06/04 | 235 | 239 | 233 | 236 | +0.43% | 2,700 | 23億3123万 | -4.45% |
| 06/03 | 234 | 235 | 233 | 235 | +0.43% | 3,400 | 23億2135万 | -5.24% |
| 06/02 | 235 | 235 | 233 | 234 | -0.43% | 8,100 | 23億1147万 | -6.4% |
| 06/01 | 235 | 239 | 234 | 235 | -0.42% | 11,500 | 23億2135万 | -6.37% |
| 05/29 | 237 | 240 | 236 | 236 | -0.84% | 5,400 | 23億3123万 | -6.35% |
| 05/28 | 241 | 241 | 238 | 238 | -0.83% | 3,900 | 23億5098万 | -5.93% |
| 05/27 | 240 | 240 | 239 | 240 | -0.41% | 3,400 | 23億7074万 | -5.51% |
| 05/26 | 241 | 241 | 240 | 241 | +0.42% | 4,000 | 23億8062万 | -5.12% |
| 05/25 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 05/25 | 239 | 240 | 238 | 240 | +1.27% | 5,800 | 23億7074万 | -5.88% |
| 05/22 | 234 | 237 | 234 | 237 | +0.85% | 4,000 | 23億4110万 | -7.06% |
| 05/21 | 235 | 240 | 235 | 235 | 0% | 5,600 | 23億2135万 | -8.2% |
| 05/20 | 239 | 250 | 233 | 235 | -1.67% | 38,300 | 23億2135万 | -8.56% |
| 05/19 | 240 | 242 | 239 | 239 | -1.24% | 9,200 | 23億6086万 | -7.36% |
| 05/18 | 242 | 246 | 240 | 242 | -2.02% | 12,100 | 23億9050万 | -6.56% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 253 | 253 | 243 | 247 | -2.37% | 12,400 | 24億3989万 | -4.63% |
| 05/14 | 253 | 253 | 248 | 253 | 0% | 6,800 | 24億9915万 | -2.69% |
| 05/13 | 259 | 259 | 253 | 253 | -2.32% | 5,300 | 24億9915万 | -2.69% |
| 05/12 | 257 | 259 | 257 | 259 | +0.39% | 1,100 | 25億5842万 | -0.38% |
| 05/11 | 258 | 260 | 258 | 258 | -1.15% | 900 | 25億4854万 | -0.77% |
| 05/08 | 258 | 261 | 258 | 261 | +0.38% | 1,000 | 25億7818万 | +0.38% |
| 05/07 | 265 | 265 | 258 | 260 | -1.52% | 3,000 | 25億6830万 | 0% |
| 05/01 | 267 | 267 | 264 | 264 | -1.12% | 1,600 | 26億781万 | +1.93% |
| 04/30 | 266 | 267 | 264 | 267 | +1.14% | 2,800 | 26億3745万 | +3.09% |
| 04/28 | 268 | 268 | 264 | 264 | -1.86% | 17,300 | 26億781万 | +2.33% |
| 04/27 | 271 | 271 | 269 | 269 | 0% | 6,600 | 26億5720万 | +4.67% |
| 04/24 | 268 | 270 | 268 | 269 | +0.37% | 4,400 | 26億5720万 | +4.67% |
| 04/23 | 265 | 272 | 265 | 268 | +0.75% | 10,300 | 26億4733万 | +4.69% |
| 04/22 | 266 | 271 | 266 | 266 | +2.31% | 15,300 | 26億2757万 | +3.91% |
| 04/21 | 265 | 266 | 260 | 260 | +0.39% | 18,300 | 25億6830万 | +1.96% |
| 04/20 | 255 | 260 | 254 | 259 | +1.17% | 5,700 | 25億5842万 | +1.57% |
| 04/17 | 256 | 257 | 256 | 256 | -0.78% | 1,700 | 25億2879万 | +0.39% |
| 04/16 | 256 | 258 | 255 | 258 | +0.78% | 2,000 | 25億4854万 | +1.18% |
| 04/15 | 251 | 260 | 251 | 256 | +1.59% | 14,800 | 25億2879万 | +0.39% |
| 04/14 | 254 | 254 | 252 | 252 | -1.18% | 2,300 | 24億8928万 | -1.18% |
| 04/13 | 256 | 256 | 255 | 255 | -0.39% | 1,400 | 25億1891万 | -0.39% |
| 04/10 | 257 | 260 | 256 | 256 | 0% | 4,300 | 25億2879万 | 0% |
| 04/09 | 257 | 258 | 256 | 256 | 0% | 1,300 | 25億2879万 | 0% |
| 04/08 | 258 | 258 | 256 | 256 | -1.16% | 5,500 | 25億2879万 | 0% |
| 04/07 | 259 | 260 | 258 | 259 | 0% | 2,400 | 25億5842万 | +1.17% |
| 04/06 | 258 | 259 | 257 | 259 | +0.39% | 1,400 | 25億5842万 | +0.78% |
| 04/03 | 257 | 260 | 257 | 258 | +0.78% | 2,600 | 25億4854万 | 0% |
| 04/02 | 256 | 256 | 253 | 256 | 0% | 2,200 | 25億2879万 | -0.78% |
| 04/01 | 253 | 256 | 252 | 256 | +1.19% | 2,200 | 25億2879万 | -1.16% |
| 03/31 | 255 | 257 | 253 | 253 | -1.56% | 3,200 | 24億9915万 | -2.69% |
| 03/30 | 258 | 262 | 251 | 257 | +2.8% | 11,400 | 25億3867万 | -1.15% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 252 | 253 | 250 | 250 | 0% | 1,300 | 24億6952万 | -4.21% |
| 03/26 | 256 | 258 | 250 | 250 | -1.19% | 12,300 | 24億6952万 | -4.58% |
| 03/25 | 250 | 253 | 250 | 253 | +1.2% | 6,100 | 24億9915万 | -3.44% |
| 03/24 | 251 | 252 | 249 | 250 | +1.21% | 2,400 | 24億6952万 | -4.58% |
| 03/23 | 253 | 259 | 246 | 247 | -2.76% | 19,600 | 24億3989万 | -6.44% |
| 03/19 | 257 | 258 | 254 | 254 | -0.78% | 5,500 | 25億903万 | -4.15% |
| 03/18 | 256 | 256 | 254 | 256 | 0% | 4,500 | 25億2879万 | -3.76% |
| 03/17 | （IR情報）18:30 組織変更及び人事異動に関するお知らせ |
| 03/17 | 255 | 258 | 253 | 256 | 0% | 7,400 | 25億2879万 | -4.12% |
| 03/16 | 257 | 257 | 252 | 256 | -0.78% | 10,900 | 25億2879万 | -4.48% |
| 03/13 | 259 | 265 | 258 | 258 | -0.77% | 9,700 | 25億4854万 | -4.44% |
| 03/12 | 261 | 261 | 260 | 260 | -0.38% | 2,900 | 25億6830万 | -4.06% |
| 03/11 | 261 | 265 | 261 | 261 | -0.38% | 3,600 | 25億7818万 | -4.04% |
| 03/10 | 260 | 262 | 259 | 262 | +0.38% | 6,700 | 25億8806万 | -4.03% |
| 03/09 | 259 | 262 | 259 | 261 | -2.97% | 104,800 | 25億7818万 | -5.09% |
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。
