| 2026 |
| 05/13 | 1,315 | 1,315 | 1,313 | 1,315 | 0% | 500 | 53億9807万 | +0.46% |
| 05/12 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | 53億9807万 | +0.46% |
| 05/11 | 1,292 | 1,315 | 1,292 | 1,315 | +0.84% | 1,200 | 53億9807万 | +0.46% |
| 05/07 | 1,304 | 1,304 | 1,304 | 1,304 | 0% | 200 | 53億5292万 | -0.46% |
| 05/01 | 1,304 | 1,304 | 1,304 | 1,304 | 0% | 300 | 53億5292万 | -0.53% |
| 04/30 | 1,308 | 1,309 | 1,304 | 1,304 | -1.66% | 1,000 | 53億5292万 | -0.53% |
| 04/28 | （IR情報）15:30 令和8年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 04/28 | 1,314 | 1,326 | 1,312 | 1,326 | +0.99% | 2,600 | 54億4323万 | +1.07% |
| 04/27 | 1,313 | 1,313 | 1,313 | 1,313 | +0.08% | 100 | 53億8986万 | +0.15% |
| 04/24 | 1,312 | 1,312 | 1,312 | 1,312 | -0.23% | 800 | 53億8576万 | +0.08% |
| 04/23 | 1,303 | 1,315 | 1,303 | 1,315 | +1.08% | 800 | 53億9807万 | +0.31% |
| 04/22 | 1,312 | 1,312 | 1,301 | 1,301 | -0.69% | 700 | 53億4060万 | -0.76% |
| 04/21 | 1,305 | 1,310 | 1,297 | 1,310 | +1% | 1,900 | 53億7755万 | -0.15% |
| 04/20 | 1,297 | 1,297 | 1,297 | 1,297 | +0.08% | 100 | 53億2418万 | -1.14% |
| 04/16 | 1,295 | 1,307 | 1,295 | 1,296 | -1.07% | 1,700 | 53億2008万 | -1.37% |
| 04/15 | 1,325 | 1,325 | 1,281 | 1,310 | -0.91% | 4,400 | 53億7755万 | -0.38% |
| 04/08 | 1,310 | 1,322 | 1,310 | 1,322 | +1.54% | 1,200 | 54億2681万 | +0.46% |
| 04/07 | 1,310 | 1,310 | 1,302 | 1,302 | -0.61% | 1,100 | 53億4471万 | -1.06% |
| 04/06 | 1,305 | 1,310 | 1,305 | 1,310 | +0.61% | 1,900 | 53億7755万 | -0.46% |
| 04/03 | 1,302 | 1,302 | 1,302 | 1,302 | 0% | 800 | 53億4471万 | -1.14% |
| 04/02 | 1,302 | 1,305 | 1,302 | 1,302 | +0.08% | 1,200 | 53億4471万 | -1.14% |
| 04/01 | 1,316 | 1,316 | 1,300 | 1,301 | +0.08% | 4,600 | 53億4060万 | -1.29% |
| 03/30 | 1,305 | 1,305 | 1,299 | 1,300 | -1.14% | 1,100 | 53億3650万 | -1.44% |
| 03/27 | 1,315 | 1,315 | 1,311 | 1,315 | -0.45% | 900 | 53億9807万 | -0.38% |
| 03/25 | 1,321 | 1,321 | 1,321 | 1,321 | +1.3% | 600 | 54億2270万 | +0.08% |
| 03/23 | 1,304 | 1,307 | 1,304 | 1,304 | -1.29% | 700 | 53億5292万 | -1.21% |
| 03/19 | 1,320 | 1,321 | 1,320 | 1,321 | -0.3% | 500 | 54億2270万 | 0% |
| 03/18 | 1,328 | 1,328 | 1,317 | 1,325 | -0.08% | 5,600 | 54億3912万 | +0.3% |
| 03/17 | 1,323 | 1,326 | 1,320 | 1,326 | -0.08% | 600 | 54億4323万 | +0.38% |
| 03/16 | 1,326 | 1,327 | 1,326 | 1,327 | +0.45% | 1,000 | 54億4733万 | +0.45% |
| 03/13 | 1,317 | 1,326 | 1,317 | 1,321 | +0.3% | 1,700 | 54億2270万 | 0% |
| 03/12 | 1,316 | 1,317 | 1,313 | 1,317 | +0.38% | 900 | 54億628万 | -0.3% |
| 03/11 | 1,311 | 1,312 | 1,311 | 1,312 | +0.15% | 200 | 53億8576万 | -0.68% |
| 03/10 | 1,317 | 1,317 | 1,309 | 1,310 | -0.53% | 1,100 | 53億7755万 | -0.83% |
| 03/09 | 1,308 | 1,317 | 1,291 | 1,317 | +0.15% | 2,200 | 54億628万 | -0.38% |
| 03/05 | 1,321 | 1,321 | 1,315 | 1,315 | 0% | 500 | 53億9807万 | -0.53% |
| 03/04 | 1,324 | 1,324 | 1,308 | 1,315 | -0.68% | 1,300 | 53億9807万 | -0.53% |
| 03/03 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 100 | 54億3502万 | +0.15% |
| 03/02 | 1,327 | 1,327 | 1,324 | 1,324 | -0.3% | 800 | 54億3502万 | +0.15% |
| 02/27 | 1,327 | 1,328 | 1,327 | 1,328 | +0.08% | 900 | 54億5144万 | +0.53% |
| 02/26 | 1,325 | 1,327 | 1,325 | 1,327 | +0.23% | 400 | 54億4733万 | +0.45% |
| 02/25 | 1,320 | 1,324 | 1,315 | 1,324 | +0.3% | 1,500 | 54億3502万 | +0.23% |
| 02/24 | 1,320 | 1,320 | 1,320 | 1,320 | +0.23% | 400 | 54億1860万 | -0.08% |
| 02/20 | 1,319 | 1,319 | 1,317 | 1,317 | -0.23% | 400 | 54億628万 | -0.3% |
| 02/19 | 1,324 | 1,324 | 1,314 | 1,320 | -0.3% | 700 | 54億1860万 | -0.08% |
| 02/18 | 1,324 | 1,324 | 1,319 | 1,324 | +0.3% | 700 | 54億3502万 | +0.15% |
| 02/17 | 1,322 | 1,322 | 1,320 | 1,320 | -0.23% | 700 | 54億1860万 | -0.15% |
| 02/16 | 1,325 | 1,329 | 1,320 | 1,323 | -0.08% | 1,900 | 54億3091万 | +0.15% |
| 02/13 | 1,325 | 1,327 | 1,324 | 1,324 | -0.08% | 1,500 | 54億3502万 | +0.23% |
| 02/12 | 1,325 | 1,326 | 1,321 | 1,325 | 0% | 2,500 | 54億3912万 | +0.3% |
| 02/10 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 1,700 | 54億3912万 | +0.3% |
| 02/09 | 1,322 | 1,330 | 1,315 | 1,325 | +0.38% | 1,800 | 54億3912万 | +0.3% |
| 02/06 | 1,323 | 1,323 | 1,320 | 1,320 | -0.53% | 300 | 54億1860万 | -0.08% |
| 02/05 | 1,329 | 1,329 | 1,324 | 1,327 | +0.91% | 1,000 | 54億4733万 | +0.45% |
| 02/04 | 1,326 | 1,326 | 1,315 | 1,315 | -0.23% | 1,500 | 53億9807万 | -0.38% |
| 02/03 | 1,318 | 1,318 | 1,318 | 1,318 | +0.08% | 200 | 54億1039万 | -0.15% |
| 02/02 | 1,325 | 1,325 | 1,317 | 1,317 | -0.08% | 600 | 54億628万 | -0.23% |
| 01/30 | 1,320 | 1,320 | 1,317 | 1,318 | -0.9% | 1,200 | 54億1039万 | -0.15% |
| 01/29 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 01/29 | （IR情報）15:30 令和8年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/29 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 01/29 | 1,318 | 1,336 | 1,314 | 1,330 | +1.06% | 2,100 | 54億5965万 | +0.76% |
| 01/28 | 1,331 | 1,332 | 1,314 | 1,316 | -1.2% | 1,100 | 54億218万 | -0.23% |
| 01/27 | 1,317 | 1,332 | 1,311 | 1,332 | +1.76% | 9,000 | 54億6786万 | +0.99% |
| 01/26 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/26 | 1,315 | 1,317 | 1,309 | 1,309 | -0.46% | 1,000 | 53億7344万 | -0.76% |
| 01/23 | 1,310 | 1,315 | 1,310 | 1,315 | +0.38% | 1,100 | 53億9807万 | -0.3% |
| 01/22 | 1,316 | 1,317 | 1,300 | 1,310 | -0.91% | 26,300 | 53億7755万 | -0.68% |
| 01/21 | 1,322 | 1,325 | 1,322 | 1,322 | 0% | 500 | 54億2681万 | +0.15% |
| 01/20 | 1,322 | 1,322 | 1,322 | 1,322 | -0.45% | 200 | 54億2681万 | +0.08% |
| 01/19 | 1,320 | 1,328 | 1,320 | 1,328 | -0.08% | 2,400 | 54億5144万 | +0.45% |
| 01/15 | 1,318 | 1,329 | 1,313 | 1,329 | +0.61% | 1,500 | 54億5554万 | +0.53% |
| 01/14 | 1,323 | 1,323 | 1,300 | 1,321 | -0.97% | 2,400 | 54億2270万 | -0.08% |
| 01/13 | 1,316 | 1,334 | 1,315 | 1,334 | +1.52% | 2,700 | 54億7607万 | +0.83% |
| 01/09 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 300 | 53億9397万 | -0.61% |
| 01/07 | 1,314 | 1,314 | 1,314 | 1,314 | +0.08% | 100 | 53億9397万 | -0.68% |
| 01/06 | 1,337 | 1,337 | 1,313 | 1,313 | -1.06% | 700 | 53億8986万 | -0.68% |
| 01/05 | 1,330 | 1,330 | 1,327 | 1,327 | +0.3% | 600 | 54億4733万 | +0.3% |
| 2025 |
| 12/30 | 1,320 | 1,323 | 1,320 | 1,323 | +0.08% | 300 | 54億3091万 | +0.08% |
| 12/29 | 1,320 | 1,322 | 1,316 | 1,322 | -0.08% | 1,300 | 54億2681万 | -0.15% |
| 12/26 | 1,317 | 1,323 | 1,315 | 1,323 | +0.46% | 1,800 | 54億3091万 | -0.23% |
| 12/25 | 1,316 | 1,319 | 1,316 | 1,317 | +0.15% | 2,300 | 54億628万 | -0.83% |
| 12/24 | 1,316 | 1,319 | 1,313 | 1,315 | +0.08% | 700 | 53億9807万 | -1.2% |
| 12/23 | 1,315 | 1,315 | 1,314 | 1,314 | -0.08% | 200 | 53億9397万 | -1.5% |
| 12/22 | 1,311 | 1,315 | 1,311 | 1,315 | +0.38% | 900 | 53億9807万 | -1.72% |
| 12/19 | 1,320 | 1,320 | 1,299 | 1,310 | -0.76% | 10,400 | 53億7755万 | -2.31% |
| 12/18 | 1,314 | 1,320 | 1,314 | 1,320 | 0% | 300 | 54億1860万 | -1.86% |
| 12/17 | 1,320 | 1,320 | 1,320 | 1,320 | +0.46% | 100 | 54億1860万 | -2.08% |
| 12/16 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 600 | 53億9397万 | -2.74% |
| 12/15 | 1,317 | 1,317 | 1,314 | 1,314 | 0% | 1,000 | 53億9397万 | -2.95% |
| 12/12 | 1,315 | 1,318 | 1,314 | 1,314 | -0.23% | 1,600 | 53億9397万 | -3.24% |
| 12/11 | 1,353 | 1,353 | 1,290 | 1,317 | -1.94% | 12,100 | 54億628万 | -3.3% |
| 12/10 | 1,349 | 1,349 | 1,343 | 1,343 | -0.37% | 200 | 55億1301万 | -1.76% |
| 12/09 | 1,344 | 1,350 | 1,344 | 1,348 | +0.97% | 400 | 55億3354万 | -1.68% |
| 12/05 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 54億8017万 | -2.84% |
| 12/04 | 1,325 | 1,335 | 1,325 | 1,335 | +0.83% | 1,100 | 54億8017万 | -3.12% |
| 12/03 | 1,324 | 1,326 | 1,324 | 1,324 | -1.12% | 800 | 54億3502万 | -4.13% |
| 12/02 | 1,331 | 1,339 | 1,331 | 1,339 | +0.6% | 1,000 | 54億9659万 | -3.39% |
| 12/01 | 1,328 | 1,333 | 1,328 | 1,331 | +1.06% | 900 | 54億6375万 | -4.31% |
| 11/28 | 1,313 | 1,318 | 1,313 | 1,317 | +0.53% | 800 | 54億628万 | -5.52% |
| 11/27 | 1,338 | 1,338 | 1,310 | 1,310 | -0.76% | 1,100 | 53億7755万 | -6.29% |
| 11/26 | 1,345 | 1,345 | 1,315 | 1,320 | +0.38% | 1,200 | 54億1860万 | -5.78% |
| 11/25 | 1,362 | 1,362 | 1,306 | 1,315 | -3.45% | 2,000 | 53億9807万 | -6.34% |
| 11/21 | 1,376 | 1,376 | 1,362 | 1,362 | -1.02% | 500 | 55億9101万 | -3.27% |
| 11/20 | 1,380 | 1,380 | 1,376 | 1,376 | -0.51% | 1,000 | 56億4848万 | -2.41% |
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。
