| 2026 |
| 07/14 | 997 | 1,005 | 988 | 1,000 | +1.32% | 25,300 | 204億5000万 | +10.62% |
| 07/13 | 975 | 1,012 | 972 | 987 | +1.75% | 16,000 | 201億8415万 | +9.54% |
| 07/10 | 983 | 983 | 970 | 970 | -0.1% | 3,500 | 198億3650万 | +7.9% |
| 07/09 | 966 | 987 | 958 | 971 | +0.21% | 8,800 | 198億5695万 | +8.13% |
| 07/08 | 992 | 992 | 964 | 969 | -2.12% | 8,600 | 198億1605万 | +8.03% |
| 07/07 | 963 | 1,004 | 962 | 990 | +2.8% | 31,800 | 202億4550万 | +10.37% |
| 07/06 | 918 | 963 | 917 | 963 | +5.36% | 22,500 | 196億9335万 | +7.48% |
| 07/03 | 898 | 928 | 886 | 914 | +2.93% | 24,500 | 186億9130万 | +2.12% |
| 07/02 | 866 | 898 | 861 | 888 | +3.74% | 14,100 | 181億5960万 | -1.11% |
| 07/01 | 845 | 871 | 845 | 856 | -0.23% | 11,600 | 175億520万 | -5.1% |
| 06/30 | 835 | 860 | 834 | 858 | +2.14% | 27,900 | 175億4610万 | -5.4% |
| 06/29 | 837 | 842 | 835 | 840 | -0.24% | 5,300 | 171億7800万 | -7.89% |
| 06/26 | 842 | 843 | 833 | 842 | +0.84% | 3,200 | 172億1890万 | -8.38% |
| 06/25 | 837 | 839 | 827 | 835 | -0.24% | 6,000 | 170億7575万 | -9.83% |
| 06/24 | 832 | 848 | 830 | 837 | -0.71% | 11,000 | 171億1665万 | -10.29% |
| 06/23 | 852 | 854 | 827 | 843 | -1.98% | 12,200 | 172億3935万 | -10.41% |
| 06/22 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.53%）エフアイエーエムエルエルシー(FIAM LLC)（2.84%）フィデリティマネジメントアンドリサーチカンパニー…（3.92%） |
| 06/22 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.51%）エフアイエーエムエルエルシー(FIAM LLC)（1.75%）フィデリティマネジメントアンドリサーチカンパニー…（3.87%） |
| 06/22 | 863 | 865 | 856 | 860 | -0.23% | 5,800 | 175億8700万 | -9.47% |
| 06/19 | 862 | 869 | 862 | 862 | -1.37% | 5,100 | 176億2790万 | -10.11% |
| 06/18 | 869 | 876 | 863 | 874 | -1.8% | 13,200 | 178億7330万 | -9.71% |
| 06/17 | 885 | 893 | 856 | 890 | +0.11% | 16,800 | 182億50万 | -8.72% |
| 06/16 | 913 | 913 | 871 | 889 | -2.63% | 27,000 | 181億8005万 | -9.56% |
| 06/15 | 912 | 915 | 907 | 913 | +0.66% | 5,300 | 186億7085万 | -7.59% |
| 06/12 | 923 | 923 | 902 | 907 | -0.11% | 5,500 | 185億4815万 | -8.48% |
| 06/11 | 935 | 935 | 893 | 908 | -2.89% | 17,200 | 185億6860万 | -8.84% |
| 06/10 | 932 | 937 | 932 | 935 | +0.43% | 2,000 | 191億2075万 | -6.69% |
| 06/09 | 948 | 948 | 931 | 931 | -0.43% | 4,500 | 190億3895万 | -7.46% |
| 06/08 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.1%）フィデリティマネジメントトラストカンパニー(Fid…（0.45%）フィデリティマネジメントアンドリサーチカンパニー…（3.48%） |
| 06/08 | 941 | 941 | 933 | 935 | -1.06% | 1,200 | 191億2075万 | -7.52% |
| 06/05 | 958 | 966 | 945 | 945 | -0.53% | 800 | 193億2525万 | -7.17% |
| 06/04 | 943 | 950 | 933 | 950 | 0% | 3,400 | 194億2750万 | -7.23% |
| 06/03 | 973 | 973 | 935 | 950 | -2.06% | 3,900 | 194億2750万 | -7.77% |
| 06/02 | 938 | 970 | 925 | 970 | +2.32% | 8,100 | 198億3650万 | -6.37% |
| 06/01 | 980 | 980 | 940 | 948 | -2.87% | 9,600 | 193億8660万 | -8.93% |
| 05/29 | 983 | 988 | 971 | 976 | -1.01% | 7,000 | 199億5920万 | -6.78% |
| 05/28 | 984 | 998 | 973 | 986 | +0.72% | 2,000 | 201億6370万 | -6.18% |
| 05/27 | 1,001 | 1,001 | 963 | 979 | -2.39% | 12,200 | 200億2055万 | -7.29% |
| 05/26 | 1,000 | 1,003 | 999 | 1,003 | +0.3% | 500 | 205億1135万 | -5.38% |
| 05/25 | 1,016 | 1,016 | 998 | 1,000 | -1.19% | 6,200 | 204億5000万 | -6.02% |
| 05/22 | 1,018 | 1,026 | 1,006 | 1,012 | -1.17% | 4,700 | 206億9540万 | -5.15% |
| 05/21 | 1,033 | 1,034 | 1,011 | 1,024 | -1.25% | 7,000 | 209億4080万 | -4.21% |
| 05/20 | 1,064 | 1,064 | 1,016 | 1,037 | -1.98% | 5,200 | 212億665万 | -3.17% |
| 05/19 | 1,075 | 1,095 | 1,058 | 1,058 | -2.76% | 10,200 | 216億3610万 | -1.4% |
| 05/18 | 1,098 | 1,131 | 1,034 | 1,088 | -0.55% | 29,700 | 222億4960万 | +1.3% |
| 05/15 | 1,068 | 1,098 | 1,058 | 1,094 | +3.4% | 15,100 | 223億7230万 | +2.05% |
| 05/14 | 1,073 | 1,120 | 1,045 | 1,058 | -1.31% | 44,000 | 216億3610万 | -1.03% |
| 05/13 | 1,027 | 1,078 | 1,016 | 1,072 | +6.03% | 24,500 | 219億2240万 | +0.37% |
| 05/12 | 1,002 | 1,040 | 958 | 1,011 | +0.9% | 26,800 | 206億7495万 | -5.16% |
| 05/11 | 1,020 | 1,020 | 962 | 1,002 | -3.56% | 33,400 | 204億9090万 | -6.18% |
| 05/08 | （IR情報）15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/08 | 1,033 | 1,059 | 1,014 | 1,039 | -0.38% | 22,200 | 212億4755万 | -2.9% |
| 05/07 | 1,045 | 1,070 | 1,008 | 1,043 | -0.19% | 17,000 | 213億2935万 | -2.71% |
| 05/01 | 1,068 | 1,068 | 1,025 | 1,045 | -1.6% | 8,100 | 213億7025万 | -2.79% |
| 04/30 | 1,092 | 1,097 | 1,060 | 1,062 | -3.19% | 14,700 | 217億1790万 | -1.48% |
| 04/28 | 1,090 | 1,098 | 1,088 | 1,097 | -0.09% | 4,400 | 224億3365万 | +1.57% |
| 04/27 | 1,095 | 1,105 | 1,095 | 1,098 | +0.27% | 15,100 | 224億5410万 | +1.57% |
| 04/24 | 1,089 | 1,097 | 1,089 | 1,095 | +0.18% | 3,200 | 223億9275万 | +1.3% |
| 04/23 | 1,099 | 1,100 | 1,092 | 1,093 | -0.55% | 14,400 | 223億5185万 | +0.92% |
| 04/22 | 1,098 | 1,100 | 1,081 | 1,099 | -0.27% | 15,000 | 224億7455万 | +1.38% |
| 04/21 | 1,085 | 1,110 | 1,085 | 1,102 | +1.57% | 19,600 | 225億3590万 | +1.57% |
| 04/20 | 1,117 | 1,117 | 1,085 | 1,085 | -1.27% | 18,400 | 221億8825万 | +0.09% |
| 04/17 | 1,089 | 1,111 | 1,089 | 1,099 | +1.1% | 15,200 | 224億7455万 | +1.38% |
| 04/16 | 1,104 | 1,106 | 1,081 | 1,087 | -1.54% | 30,300 | 222億2915万 | +0.18% |
| 04/15 | 1,088 | 1,106 | 1,078 | 1,104 | +2.51% | 14,700 | 225億7680万 | +1.75% |
| 04/14 | 1,075 | 1,083 | 1,074 | 1,077 | +0.84% | 5,500 | 220億2465万 | -0.74% |
| 04/13 | 1,066 | 1,070 | 1,062 | 1,068 | +0.56% | 1,700 | 218億4060万 | -1.66% |
| 04/10 | 1,093 | 1,095 | 1,062 | 1,062 | -2.75% | 11,300 | 217億1790万 | -2.3% |
| 04/09 | 1,085 | 1,104 | 1,056 | 1,092 | +0.28% | 10,000 | 223億3140万 | +0.37% |
| 04/08 | 1,043 | 1,092 | 1,042 | 1,089 | +5.32% | 21,200 | 222億7005万 | +0.18% |
| 04/07 | 1,013 | 1,049 | 1,012 | 1,034 | +2.17% | 8,900 | 211億4530万 | -4.79% |
| 04/06 | 1,034 | 1,040 | 1,012 | 1,012 | -1.36% | 2,900 | 206億9540万 | -7.07% |
| 04/03 | 1,045 | 1,045 | 1,026 | 1,026 | -0.39% | 5,300 | 209億8170万 | -6.04% |
| 04/02 | 1,045 | 1,046 | 1,027 | 1,030 | -2.18% | 4,900 | 210億6350万 | -5.68% |
| 04/01 | 1,077 | 1,077 | 1,036 | 1,053 | -0.09% | 5,000 | 215億3385万 | -3.57% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,080 | 1,085 | 1,054 | 1,054 | -3.74% | 5,900 | 215億5430万 | -3.39% |
| 03/30 | 1,077 | 1,122 | 1,042 | 1,095 | -1.35% | 12,500 | 223億9275万 | +0.37% |
| 03/27 | 1,100 | 1,130 | 1,100 | 1,110 | -0.89% | 11,000 | 226億9950万 | +1.83% |
| 03/26 | 1,142 | 1,150 | 1,118 | 1,120 | -0.18% | 27,000 | 229億400万 | +3.04% |
| 03/25 | 1,126 | 1,130 | 1,114 | 1,122 | +1.08% | 19,500 | 229億4490万 | +3.51% |
| 03/24 | 1,134 | 1,134 | 1,110 | 1,110 | -0.36% | 3,000 | 226億9950万 | +2.59% |
| 03/23 | 1,116 | 1,136 | 1,104 | 1,114 | -1.94% | 14,000 | 227億8130万 | +2.86% |
| 03/19 | 1,130 | 1,140 | 1,124 | 1,136 | +0.71% | 15,000 | 232億3120万 | +4.6% |
| 03/18 | 1,128 | 1,134 | 1,120 | 1,128 | +1.26% | 15,500 | 230億6760万 | +3.58% |
| 03/17 | 1,104 | 1,130 | 1,088 | 1,114 | +2.58% | 18,500 | 227億8130万 | +1.83% |
| 03/16 | 1,090 | 1,094 | 1,080 | 1,086 | 0% | 6,500 | 222億870万 | -1.09% |
| 03/13 | 1,088 | 1,100 | 1,076 | 1,086 | -1.99% | 13,000 | 222億870万 | -2.07% |
| 03/12 | 1,120 | 1,120 | 1,104 | 1,108 | +0.18% | 7,500 | 226億5860万 | -0.98% |
| 03/11 | 1,086 | 1,120 | 1,086 | 1,106 | +0.73% | 28,500 | 226億1770万 | -1.95% |
| 03/10 | 1,086 | 1,126 | 1,086 | 1,098 | +0.37% | 25,500 | 224億5410万 | -3.35% |
| 03/09 | 1,096 | 1,096 | 1,072 | 1,094 | -0.73% | 5,500 | 223億7230万 | -4.37% |
| 03/06 | 1,084 | 1,114 | 1,084 | 1,102 | +1.1% | 20,500 | 225億3590万 | -4.34% |
| 03/05 | 1,072 | 1,102 | 1,072 | 1,090 | +3.61% | 29,000 | 222億9050万 | -6.12% |
| 03/04 | 1,054 | 1,072 | 1,042 | 1,052 | -2.05% | 14,500 | 215億1340万 | -10.09% |
| 03/03 | 1,112 | 1,116 | 1,074 | 1,074 | -3.24% | 23,000 | 219億6330万 | -8.98% |
| 03/02 | 1,078 | 1,136 | 1,076 | 1,110 | +2.78% | 33,500 | 226億9950万 | -6.57% |
| 02/27 | 1,040 | 1,084 | 1,026 | 1,080 | +5.26% | 38,000 | 220億8600万 | -9.62% |
| 02/26 | 1,044 | 1,064 | 1,026 | 1,026 | -0.58% | 18,000 | 209億8170万 | -14.71% |
| 02/25 | 1,020 | 1,048 | 1,016 | 1,032 | +0.78% | 14,000 | 211億440万 | -14.92% |
| 02/24 | 1,064 | 1,064 | 1,024 | 1,024 | -3.76% | 19,500 | 209億4080万 | -16.27% |
| 02/20 | 1,064 | 1,076 | 1,064 | 1,064 | -0.19% | 11,000 | 217億5880万 | -13.78% |
| 02/19 | 1,036 | 1,094 | 1,036 | 1,066 | +2.9% | 16,000 | 217億9970万 | -14.17% |
| 02/18 | 1,030 | 1,038 | 1,024 | 1,036 | +0.58% | 28,500 | 211億8620万 | -17.12% |
| 02/17 | 1,062 | 1,062 | 1,028 | 1,030 | -4.81% | 32,500 | 210億6350万 | -18.19% |
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。
