| 2026 |
| 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% |
| 11/19 | 1,383 | 1,383 | 1,383 | 1,383 | +0.22% | 100 | 56億7721万 | -2.05% |
| 11/18 | 1,382 | 1,382 | 1,380 | 1,380 | -1% | 200 | 56億6490万 | -2.34% |
| 11/14 | 1,397 | 1,397 | 1,394 | 1,394 | -1.13% | 500 | 57億2237万 | -1.41% |
| 11/13 | 1,408 | 1,410 | 1,408 | 1,410 | +0.71% | 2,000 | 57億8805万 | -0.35% |
| 11/12 | 1,400 | 1,400 | 1,400 | 1,400 | +0.21% | 100 | 57億4700万 | -1.13% |
| 11/07 | 1,400 | 1,400 | 1,390 | 1,397 | -0.21% | 1,300 | 57億3468万 | -1.41% |
| 11/06 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 700 | 57億4700万 | -1.27% |
| 11/05 | 1,389 | 1,395 | 1,389 | 1,390 | -0.64% | 300 | 57億595万 | -2.04% |
| 11/04 | 1,404 | 1,404 | 1,398 | 1,399 | -0.36% | 2,500 | 57億4289万 | -1.48% |
| 10/31 | 1,431 | 1,432 | 1,390 | 1,404 | -1.82% | 4,900 | 57億6342万 | -1.2% |
| 10/30 | （IR情報）15:30 令和8年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/30 | 1,407 | 1,430 | 1,407 | 1,430 | -0.07% | 1,200 | 58億7015万 | +0.63% |
| 10/29 | 1,444 | 1,444 | 1,414 | 1,431 | -0.56% | 2,800 | 58億7425万 | +0.7% |
| 10/28 | 1,408 | 1,439 | 1,408 | 1,439 | +0.42% | 800 | 59億709万 | +1.34% |
| 10/27 | 1,450 | 1,459 | 1,416 | 1,433 | +0.92% | 1,800 | 58億8246万 | +0.92% |
| 10/24 | 1,433 | 1,433 | 1,420 | 1,420 | -0.91% | 3,200 | 58億2910万 | +0.07% |
| 10/23 | 1,440 | 1,450 | 1,422 | 1,433 | -0.76% | 2,500 | 58億8246万 | +0.92% |
| 10/22 | 1,433 | 1,448 | 1,406 | 1,444 | -0.07% | 3,800 | 59億2762万 | +1.83% |
| 10/21 | 1,430 | 1,445 | 1,402 | 1,445 | +1.05% | 2,700 | 59億3172万 | +1.98% |
| 10/20 | 1,394 | 1,454 | 1,394 | 1,430 | +2.36% | 3,800 | 58億7015万 | +1.06% |
| 10/16 | 1,398 | 1,398 | 1,396 | 1,397 | -0.07% | 500 | 57億3468万 | -1.13% |
| 10/15 | 1,409 | 1,409 | 1,395 | 1,398 | -0.29% | 1,900 | 57億3879万 | -1.13% |
| 10/14 | 1,398 | 1,409 | 1,395 | 1,402 | +0.29% | 3,800 | 57億5521万 | -0.85% |
| 10/10 | 1,406 | 1,410 | 1,398 | 1,398 | -1.69% | 800 | 57億3879万 | -1.13% |
| 10/09 | 1,417 | 1,422 | 1,393 | 1,422 | +0.14% | 2,600 | 58億3731万 | +0.49% |
| 10/08 | 1,406 | 1,420 | 1,406 | 1,420 | +0.64% | 900 | 58億2910万 | +0.42% |
| 10/07 | 1,403 | 1,417 | 1,400 | 1,411 | -0.28% | 8,700 | 57億9215万 | -0.14% |
| 10/06 | 1,413 | 1,419 | 1,407 | 1,415 | +0.14% | 2,300 | 58億857万 | +0.14% |
| 10/03 | 1,425 | 1,425 | 1,405 | 1,413 | -0.84% | 1,400 | 58億36万 | +0.07% |
| 10/02 | 1,430 | 1,430 | 1,406 | 1,425 | -0.21% | 1,900 | 58億4962万 | +0.85% |
| 10/01 | 1,427 | 1,430 | 1,405 | 1,428 | +0.28% | 2,500 | 58億6194万 | +1.06% |
| 09/30 | 1,420 | 1,424 | 1,405 | 1,424 | +0.28% | 2,200 | 58億4552万 | +0.71% |
| 09/29 | 1,414 | 1,428 | 1,403 | 1,420 | +0.21% | 1,100 | 58億2910万 | +0.42% |
| 09/26 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 09/26 | 1,410 | 1,417 | 1,403 | 1,417 | 0% | 3,100 | 58億1678万 | +0.21% |
| 09/25 | 1,424 | 1,424 | 1,403 | 1,417 | -0.56% | 3,200 | 58億1678万 | +0.21% |
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。
