| 2026 |
| 07/10 | 641 | 641 | 630 | 637 | -0.16% | 13,400 | 54億6858万 | -0.16% |
| 07/09 | 642 | 643 | 637 | 638 | -0.93% | 12,800 | 54億7716万 | 0% |
| 07/08 | 641 | 644 | 637 | 644 | 0% | 13,500 | 55億2867万 | +1.1% |
| 07/07 | 643 | 646 | 640 | 644 | -0.16% | 201,500 | 55億2867万 | +1.26% |
| 07/06 | 649 | 653 | 643 | 645 | 0% | 11,900 | 55億3726万 | +1.42% |
| 07/03 | 643 | 650 | 643 | 645 | -0.31% | 4,800 | 55億3726万 | +1.57% |
| 07/02 | 648 | 655 | 641 | 647 | +0.62% | 11,100 | 55億5443万 | +1.89% |
| 07/01 | 651 | 651 | 638 | 643 | -1.23% | 5,500 | 55億2009万 | +1.26% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 630 | 651 | 626 | 651 | +3.01% | 13,200 | 55億8876万 | +2.52% |
| 06/29 | 635 | 650 | 630 | 632 | -3.51% | 12,600 | 54億2565万 | -0.47% |
| 06/26 | 639 | 655 | 639 | 655 | +1.55% | 28,000 | 112億4621万 | +3.31% |
| 06/25 | 656 | 656 | 645 | 645 | -1.3% | 14,600 | 110億7452万 | +1.74% |
| 06/24 | 655 | 655 | 645 | 654 | 0% | 16,200 | 112億2046万 | +3.08% |
| 06/23 | 628 | 654 | 628 | 654 | +3.81% | 54,600 | 112億2046万 | +3.24% |
| 06/22 | 639 | 639 | 630 | 630 | -0.32% | 17,800 | 108億838万 | -0.71% |
| 06/19 | 640 | 641 | 632 | 632 | -0.86% | 18,600 | 108億4272万 | -0.55% |
| 06/18 | 639 | 641 | 633 | 637 | +0.16% | 6,400 | 109億3716万 | -0.16% |
| 06/17 | 633 | 637 | 630 | 636 | +1.35% | 24,800 | 109億1999万 | -0.31% |
| 06/16 | 629 | 630 | 626 | 628 | -0.24% | 4,400 | 107億7404万 | -1.8% |
| 06/15 | 630 | 635 | 626 | 629 | -0.08% | 12,800 | 107億9980万 | -1.87% |
| 06/12 | 623 | 630 | 623 | 630 | +1.53% | 5,200 | 108億838万 | -1.95% |
| 06/11 | 626 | 630 | 620 | 620 | -0.4% | 6,600 | 106億4527万 | -3.58% |
| 06/10 | 633 | 633 | 622 | 623 | -0.48% | 9,400 | 106億8820万 | -3.34% |
| 06/09 | 620 | 638 | 620 | 626 | 0% | 21,600 | 107億3970万 | -3.02% |
| 06/08 | 629 | 629 | 619 | 626 | -0.56% | 22,400 | 107億3970万 | -3.32% |
| 06/05 | 623 | 633 | 622 | 629 | +2.03% | 16,200 | 107億9980万 | -2.93% |
| 06/04 | 625 | 630 | 616 | 617 | -1.99% | 34,200 | 105億8518万 | -5.15% |
| 06/03 | 630 | 632 | 625 | 629 | -0.79% | 10,800 | 107億9980万 | -3.82% |
| 06/02 | 633 | 635 | 621 | 634 | +0.79% | 17,800 | 108億8565万 | -3.5% |
| 06/01 | 639 | 640 | 620 | 629 | -1.8% | 36,400 | 107億9980万 | -4.55% |
| 05/29 | 649 | 650 | 641 | 641 | -1.23% | 12,200 | 109億9725万 | -3.25% |
| 05/28 | 638 | 653 | 638 | 649 | +0.62% | 11,400 | 111億3461万 | -2.48% |
| 05/27 | 634 | 646 | 631 | 645 | +0.7% | 11,600 | 110億6593万 | -3.37% |
| 05/26 | 630 | 640 | 629 | 640 | +1.67% | 15,000 | 109億8867万 | -4.48% |
| 05/25 | 640 | 643 | 629 | 630 | -1.49% | 48,200 | 108億838万 | -6.32% |
| 05/22 | 650 | 650 | 635 | 639 | -0.54% | 24,800 | 109億7150万 | -5.47% |
| 05/21 | 642 | 650 | 640 | 643 | -0.31% | 16,800 | 110億3159万 | -5.24% |
| 05/20 | 658 | 658 | 636 | 645 | -3.16% | 45,800 | 110億6593万 | -5.36% |
| 05/19 | 674 | 674 | 650 | 666 | +0.68% | 31,800 | 114億2650万 | -2.56% |
| 05/18 | 696 | 705 | 661 | 661 | -4.55% | 43,800 | 113億4923万 | -3.5% |
| 05/15 | （IR情報）14:00 株式分割及び定款一部変更並びに配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）14:00 2026年12月期第1四半期決算短信補足資料 |
| 05/15 | （IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 05/15 | 659 | 693 | 658 | 693 | +5.08% | 36,600 | 118億9008万 | +0.8% |
| 05/14 | 661 | 669 | 659 | 659 | -0.45% | 13,200 | 113億1489万 | -4.08% |
| 05/13 | 659 | 665 | 654 | 662 | +0.53% | 14,400 | 113億6640万 | -3.92% |
| 05/12 | 656 | 659 | 651 | 659 | +1.23% | 6,400 | 113億631万 | -4.7% |
| 05/11 | 660 | 660 | 651 | 651 | -0.54% | 7,600 | 111億6895万 | -6.27% |
| 05/08 | （IR情報）14:00 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 |
| 05/08 | 657 | 660 | 653 | 654 | -0.53% | 11,400 | 112億2904万 | -6.03% |
| 05/07 | 658 | 668 | 653 | 658 | +1.15% | 28,200 | 112億8914万 | -5.67% |
| 05/01 | 656 | 658 | 646 | 650 | -1.66% | 31,800 | 111億6037万 | -7.01% |
| 04/30 | 669 | 669 | 657 | 661 | -1.12% | 20,200 | 113億4923万 | -5.71% |
| 04/28 | 680 | 680 | 664 | 669 | -1.98% | 30,200 | 114億7801万 | -5.04% |
| 04/27 | 696 | 697 | 682 | 682 | -2.22% | 16,200 | 117億980万 | -3.26% |
| 04/24 | 724 | 724 | 698 | 698 | -0.99% | 25,400 | 119億7593万 | -1.2% |
| 04/23 | 703 | 712 | 701 | 705 | +0.64% | 8,600 | 120億9612万 | -0.21% |
| 04/22 | 701 | 704 | 700 | 700 | -0.36% | 4,200 | 120億1886万 | -0.99% |
| 04/21 | 704 | 705 | 703 | 703 | -0.43% | 5,200 | 120億6178万 | -0.78% |
| 04/20 | 713 | 713 | 706 | 706 | -1.05% | 8,600 | 121億1329万 | -0.49% |
| 04/17 | 705 | 713 | 705 | 713 | +0.99% | 3,600 | 122億4206万 | +0.56% |
| 04/16 | 706 | 709 | 706 | 706 | +0.07% | 3,800 | 121億2187万 | -0.42% |
| 04/15 | 711 | 711 | 703 | 706 | 0% | 2,400 | 121億1329万 | -0.63% |
| 04/14 | （IR情報）17:00 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 |
| 04/14 | 718 | 718 | 702 | 706 | -0.56% | 10,600 | 121億1329万 | -0.77% |
| 04/13 | 718 | 718 | 701 | 710 | 0% | 8,400 | 121億8197万 | -0.35% |
| 04/10 | 699 | 712 | 699 | 710 | +1% | 10,200 | 121億8197万 | -0.49% |
| 04/09 | 711 | 712 | 697 | 703 | -0.78% | 16,600 | 120億6178万 | -1.75% |
| 04/08 | 712 | 712 | 708 | 708 | +0.57% | 5,000 | 121億5621万 | -0.98% |
| 04/07 | 710 | 711 | 701 | 704 | -0.85% | 5,200 | 120億8753万 | -1.68% |
| 04/06 | 706 | 710 | 703 | 710 | +0.64% | 3,200 | 121億9055万 | -0.98% |
| 04/03 | 711 | 718 | 703 | 706 | -1.26% | 13,000 | 121億1329万 | -1.88% |
| 04/02 | 718 | 719 | 705 | 715 | +0.42% | 11,400 | 122億6782万 | -1.04% |
| 04/01 | 702 | 719 | 701 | 712 | +0.85% | 10,800 | 122億1631万 | -1.73% |
| 03/31 | 687 | 706 | 687 | 706 | +1.22% | 7,200 | 121億1329万 | -2.56% |
| 03/30 | 686 | 706 | 686 | 697 | -1.27% | 5,000 | 119億6735万 | -3.73% |
| 03/27 | 695 | 716 | 695 | 706 | +0.71% | 27,200 | 121億2187万 | -2.49% |
| 03/26 | （IR情報）16:00 「コーポレートガバナンス・コード各原則への取り組みについて」の一部改定に関するお知らせ |
| 03/26 | 715 | 715 | 698 | 701 | -2.71% | 21,200 | 120億3602万 | -3.18% |
| 03/25 | 715 | 721 | 707 | 721 | +1.84% | 11,600 | 123億7084万 | -0.48% |
| 03/24 | 701 | 708 | 693 | 708 | +2.54% | 34,000 | 121億4763万 | -2.28% |
| 03/23 | 703 | 707 | 690 | 690 | -3.5% | 20,000 | 118億4716万 | -4.56% |
| 03/19 | 719 | 735 | 715 | 715 | -2.05% | 10,400 | 122億7640万 | -1.11% |
| 03/18 | 730 | 746 | 729 | 730 | +1.53% | 16,800 | 125億3395万 | +1.11% |
| 03/17 | 714 | 719 | 712 | 719 | +0.7% | 4,000 | 123億4508万 | -0.14% |
| 03/16 | 725 | 725 | 708 | 714 | +0.56% | 9,400 | 122億5923万 | -0.56% |
| 03/13 | 716 | 717 | 709 | 710 | -1.87% | 7,000 | 121億9055万 | -0.98% |
| 03/12 | 735 | 735 | 718 | 724 | -1.5% | 6,000 | 124億2235万 | +0.91% |
| 03/11 | 737 | 739 | 731 | 735 | +0.41% | 8,200 | 126億1121万 | +2.73% |
| 03/10 | 722 | 737 | 716 | 732 | +1.74% | 10,600 | 125億5970万 | +2.74% |
| 03/09 | 711 | 720 | 695 | 719 | -2.9% | 60,400 | 123億4508万 | +1.27% |
| 03/06 | 738 | 757 | 734 | 741 | -0.67% | 11,000 | 127億1423万 | +4.59% |
| 03/05 | 720 | 757 | 720 | 746 | +4.93% | 36,000 | 128億8万 | +5.74% |
| 03/04 | 715 | 722 | 700 | 711 | -2.27% | 49,600 | 121億9914万 | +1.21% |
| 03/03 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 03/03 | 741 | 744 | 727 | 727 | -1.82% | 34,800 | 124億8244万 | +3.86% |
| 03/02 | 756 | 756 | 741 | 741 | -2.37% | 38,800 | 127億1423万 | +5.94% |
| 02/27 | 759 | 765 | 751 | 759 | -1.43% | 23,800 | 130億2329万 | +8.82% |
| 02/26 | 777 | 778 | 765 | 770 | 0% | 34,000 | 132億1216万 | +10.88% |
| 02/25 | 724 | 770 | 722 | 770 | +8.46% | 107,000 | 132億1216万 | +11.52% |
| 02/24 | 705 | 710 | 695 | 710 | +0.92% | 35,800 | 121億8197万 | +3.28% |
| 02/20 | 704 | 705 | 696 | 703 | -0.07% | 15,400 | 120億7036万 | +2.33% |
| 02/19 | 708 | 708 | 700 | 704 | 0% | 14,600 | 120億7895万 | +2.4% |
| 02/18 | 706 | 712 | 704 | 704 | -0.57% | 12,200 | 120億7895万 | +2.25% |
| 02/17 | 718 | 718 | 699 | 708 | -1.26% | 27,400 | 121億4763万 | +2.83% |
| 02/16 | 707 | 720 | 697 | 717 | +3.32% | 46,000 | 123億216万 | +4.14% |
| 02/13 | （IR情報）14:00 2025年12月期決算短信補足資料 |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 703 | 707 | 690 | 694 | +0.87% | 46,600 | 119億725万 | +0.95% |
| 02/12 | （IR情報）14:00 2025年12月期通期業績予想及び期末配当予想の修正(増配)に関するお知らせ |
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。
