| 2026 |
| 08/21 | 1,202 | 1,202 | 1,188 | 1,200 | -0.25% | 6,500 | 75億6238万 | -1.48% |
| 08/20 | 1,191 | 1,203 | 1,190 | 1,203 | +0.92% | 4,000 | 75億8128万 | -1.31% |
| 08/19 | 1,200 | 1,201 | 1,184 | 1,192 | -0.91% | 10,600 | 75億1196万 | -2.21% |
| 08/18 | 1,199 | 1,205 | 1,191 | 1,203 | +0.33% | 6,600 | 75億8128万 | -1.39% |
| 08/17 | 1,220 | 1,224 | 1,196 | 1,199 | -3.07% | 17,200 | 75億5608万 | -1.72% |
| 08/14 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期決算説明会資料 |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 1,234 | 1,237 | 1,234 | 1,237 | +0.24% | 3,500 | 77億9555万 | +1.39% |
| 08/13 | 1,237 | 1,237 | 1,221 | 1,234 | -0.24% | 2,300 | 77億7665万 | +1.23% |
| 08/12 | 1,226 | 1,237 | 1,223 | 1,237 | +0.16% | 1,500 | 77億9555万 | +1.48% |
| 08/10 | 1,214 | 1,239 | 1,214 | 1,235 | +0.73% | 3,600 | 77億8295万 | +1.4% |
| 08/07 | 1,226 | 1,238 | 1,224 | 1,226 | -0.97% | 3,400 | 77億2623万 | +0.74% |
| 08/06 | 1,232 | 1,238 | 1,232 | 1,238 | +0.16% | 1,200 | 78億185万 | +1.73% |
| 08/05 | 1,232 | 1,236 | 1,232 | 1,236 | +0.49% | 1,800 | 77億8925万 | +1.73% |
| 08/04 | 1,233 | 1,233 | 1,218 | 1,230 | +1.23% | 600 | 77億5144万 | +1.4% |
| 08/03 | 1,235 | 1,235 | 1,215 | 1,215 | -1.62% | 2,200 | 76億5691万 | +0.25% |
| 07/31 | 1,233 | 1,235 | 1,233 | 1,235 | +0.08% | 18,000 | 77億8295万 | +2.07% |
| 07/29 | 1,210 | 1,236 | 1,210 | 1,234 | +1.98% | 3,700 | 77億7665万 | +2.15% |
| 07/28 | 1,220 | 1,222 | 1,210 | 1,210 | -0.66% | 600 | 76億2540万 | +0.33% |
| 07/27 | 1,210 | 1,219 | 1,210 | 1,218 | +0.91% | 700 | 76億7581万 | +1.08% |
| 07/24 | 1,208 | 1,208 | 1,207 | 1,207 | -0.66% | 900 | 76億649万 | +0.17% |
| 07/23 | 1,214 | 1,215 | 1,214 | 1,215 | +0.08% | 200 | 76億5691万 | +0.83% |
| 07/22 | 1,210 | 1,214 | 1,209 | 1,214 | +0.41% | 1,500 | 76億5061万 | +0.75% |
| 07/21 | 1,230 | 1,230 | 1,200 | 1,209 | -0.08% | 6,900 | 76億1910万 | +0.33% |
| 07/17 | 1,206 | 1,215 | 1,200 | 1,210 | +0.33% | 3,600 | 76億2540万 | +0.41% |
| 07/16 | 1,217 | 1,218 | 1,201 | 1,206 | -0.41% | 5,100 | 76億19万 | +0.08% |
| 07/15 | 1,203 | 1,211 | 1,202 | 1,211 | -0.08% | 1,700 | 76億3170万 | +0.5% |
| 07/14 | 1,217 | 1,217 | 1,210 | 1,212 | +0.25% | 900 | 76億3800万 | +0.5% |
| 07/13 | 1,219 | 1,219 | 1,208 | 1,209 | -0.49% | 5,900 | 76億1910万 | +0.25% |
| 07/10 | 1,202 | 1,215 | 1,202 | 1,215 | +1% | 1,500 | 76億5691万 | +0.75% |
| 07/09 | 1,202 | 1,208 | 1,199 | 1,203 | -0.08% | 4,500 | 75億8128万 | -0.25% |
| 07/08 | 1,212 | 1,226 | 1,200 | 1,204 | -1.31% | 3,500 | 75億8759万 | -0.25% |
| 07/07 | 1,225 | 1,225 | 1,220 | 1,220 | +0.08% | 1,900 | 76億8842万 | +0.99% |
| 07/06 | 1,214 | 1,220 | 1,203 | 1,219 | +0.41% | 4,300 | 76億8212万 | +0.91% |
| 07/03 | 1,222 | 1,222 | 1,214 | 1,214 | -0.49% | 200 | 76億5061万 | +0.5% |
| 07/02 | 1,204 | 1,220 | 1,200 | 1,220 | +0.58% | 2,200 | 76億8842万 | +0.91% |
| 07/01 | 1,193 | 1,225 | 1,193 | 1,213 | +1.68% | 4,400 | 76億4430万 | +0.33% |
| 06/30 | 1,193 | 1,200 | 1,193 | 1,193 | 0% | 2,000 | 75億1826万 | -1.4% |
| 06/29 | 1,189 | 1,200 | 1,189 | 1,193 | +0.34% | 5,200 | 75億1826万 | -1.57% |
| 06/26 | 1,182 | 1,189 | 1,172 | 1,189 | +1.45% | 6,500 | 74億9306万 | -2.06% |
| 06/25 | 1,181 | 1,188 | 1,172 | 1,172 | -1.18% | 5,500 | 73億8592万 | -3.62% |
| 06/24 | 1,184 | 1,190 | 1,182 | 1,186 | 0% | 4,100 | 74億7415万 | -2.63% |
| 06/23 | 1,191 | 1,207 | 1,184 | 1,186 | -0.42% | 4,200 | 74億7415万 | -2.87% |
| 06/22 | 1,212 | 1,212 | 1,191 | 1,191 | -1.33% | 10,300 | 75億566万 | -2.62% |
| 06/19 | 1,214 | 1,214 | 1,207 | 1,207 | -0.49% | 1,100 | 76億649万 | -1.47% |
| 06/18 | 1,205 | 1,213 | 1,205 | 1,213 | -0.08% | 1,700 | 76億4430万 | -1.22% |
| 06/17 | 1,215 | 1,216 | 1,205 | 1,214 | +0.5% | 1,600 | 76億5061万 | -1.3% |
| 06/16 | 1,207 | 1,215 | 1,207 | 1,208 | -0.08% | 1,000 | 76億1279万 | -1.95% |
| 06/15 | 1,216 | 1,217 | 1,208 | 1,209 | -0.58% | 4,100 | 76億1910万 | -2.11% |
| 06/12 | 1,217 | 1,217 | 1,212 | 1,216 | -0.16% | 900 | 76億6321万 | -1.78% |
| 06/11 | 1,220 | 1,220 | 1,214 | 1,218 | -0.16% | 1,800 | 76億7581万 | -1.77% |
| 06/10 | 1,219 | 1,220 | 1,211 | 1,220 | +0.74% | 4,300 | 76億8842万 | -1.77% |
| 06/09 | 1,206 | 1,212 | 1,202 | 1,211 | +0.25% | 4,400 | 76億3170万 | -2.65% |
| 06/08 | 1,212 | 1,212 | 1,206 | 1,208 | -0.33% | 4,800 | 76億1279万 | -3.13% |
| 06/05 | 1,228 | 1,228 | 1,212 | 1,212 | -1.3% | 4,500 | 76億3800万 | -2.96% |
| 06/04 | 1,229 | 1,229 | 1,222 | 1,228 | -0.08% | 2,000 | 77億3883万 | -1.84% |
| 06/03 | 1,224 | 1,229 | 1,219 | 1,229 | +0.49% | 2,400 | 77億4514万 | -1.99% |
| 06/02 | 1,219 | 1,234 | 1,210 | 1,223 | +0.33% | 4,100 | 77億732万 | -2.55% |
| 06/01 | 1,237 | 1,237 | 1,219 | 1,219 | -1.69% | 10,400 | 76億8212万 | -3.1% |
| 05/29 | 1,239 | 1,243 | 1,237 | 1,240 | +0.16% | 5,600 | 78億1446万 | -1.59% |
| 05/28 | 1,238 | 1,238 | 1,231 | 1,238 | -0.08% | 2,300 | 78億185万 | -1.82% |
| 05/27 | 1,234 | 1,239 | 1,226 | 1,239 | +0.32% | 13,000 | 78億816万 | -1.9% |
| 05/26 | 1,235 | 1,239 | 1,235 | 1,235 | -0.08% | 1,200 | 77億8295万 | -2.29% |
| 05/25 | 1,235 | 1,245 | 1,235 | 1,236 | -0.24% | 3,500 | 77億8925万 | -2.37% |
| 05/22 | 1,244 | 1,248 | 1,238 | 1,239 | +0.32% | 1,400 | 78億816万 | -2.29% |
| 05/21 | 1,243 | 1,249 | 1,235 | 1,235 | -0.48% | 5,100 | 77億8295万 | -2.68% |
| 05/20 | 1,244 | 1,253 | 1,241 | 1,241 | -0.4% | 3,200 | 78億2076万 | -2.36% |
| 05/19 | 1,242 | 1,262 | 1,242 | 1,246 | +0.32% | 7,800 | 78億5227万 | -2.12% |
| 05/18 | 1,261 | 1,261 | 1,240 | 1,242 | -3.42% | 16,900 | 78億2706万 | -2.51% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算補足資料 |
| 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 | 1,262 | 1,286 | 1,262 | 1,286 | +1.9% | 3,200 | 81億435万 | +0.86% |
| 05/14 | 1,270 | 1,270 | 1,261 | 1,262 | -0.71% | 1,900 | 79億5310万 | -0.94% |
| 05/13 | 1,278 | 1,280 | 1,271 | 1,271 | -0.63% | 1,000 | 80億982万 | -0.31% |
| 05/12 | 1,270 | 1,279 | 1,270 | 1,279 | +0.63% | 800 | 80億6024万 | +0.39% |
| 05/11 | 1,261 | 1,286 | 1,261 | 1,271 | +0.32% | 9,100 | 80億982万 | -0.24% |
| 05/08 | 1,271 | 1,274 | 1,267 | 1,267 | -0.31% | 1,600 | 79億8461万 | -0.47% |
| 05/07 | 1,271 | 1,283 | 1,271 | 1,271 | +0.08% | 1,800 | 80億982万 | -0.08% |
| 05/01 | 1,276 | 1,276 | 1,265 | 1,270 | -0.47% | 2,200 | 80億352万 | -0.24% |
| 04/30 | 1,270 | 1,276 | 1,268 | 1,276 | +0.39% | 1,400 | 80億4133万 | +0.24% |
| 04/28 | 1,273 | 1,276 | 1,271 | 1,271 | -0.16% | 1,600 | 80億982万 | -0.16% |
| 04/27 | 1,283 | 1,295 | 1,273 | 1,273 | -0.78% | 3,800 | 80億2242万 | +0.08% |
| 04/24 | （IR情報）15:30 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 |
| 04/24 | 1,272 | 1,283 | 1,270 | 1,283 | +0.86% | 600 | 80億8544万 | +0.94% |
| 04/23 | 1,291 | 1,291 | 1,272 | 1,272 | -0.55% | 2,000 | 80億1612万 | +0.16% |
| 04/22 | 1,272 | 1,279 | 1,271 | 1,279 | +0.31% | 600 | 80億6024万 | +0.71% |
| 04/21 | 1,274 | 1,275 | 1,271 | 1,275 | +0.08% | 300 | 80億3503万 | +0.47% |
| 04/20 | 1,276 | 1,280 | 1,270 | 1,274 | -0.16% | 12,900 | 80億2873万 | +0.31% |
| 04/17 | 1,290 | 1,290 | 1,270 | 1,276 | +0.71% | 2,000 | 80億4133万 | +0.47% |
| 04/16 | 1,277 | 1,288 | 1,265 | 1,267 | -0.71% | 22,300 | 79億8461万 | -0.31% |
| 04/15 | 1,288 | 1,288 | 1,271 | 1,276 | -0.93% | 1,700 | 80億4133万 | +0.31% |
| 04/14 | 1,280 | 1,288 | 1,271 | 1,288 | +1.02% | 8,600 | 81億1695万 | +1.26% |
| 04/13 | 1,277 | 1,280 | 1,275 | 1,275 | -0.39% | 300 | 80億3503万 | +0.31% |
| 04/10 | 1,292 | 1,292 | 1,280 | 1,280 | -0.78% | 600 | 80億6654万 | +0.71% |
| 04/09 | 1,284 | 1,290 | 1,275 | 1,290 | +0.31% | 1,000 | 81億2956万 | +1.49% |
| 04/08 | 1,280 | 1,300 | 1,276 | 1,286 | +1.66% | 11,900 | 81億435万 | +1.26% |
| 04/07 | 1,272 | 1,280 | 1,255 | 1,265 | +0.56% | 4,500 | 79億7201万 | -0.39% |
| 04/06 | 1,274 | 1,284 | 1,258 | 1,258 | -1.1% | 3,300 | 79億2789万 | -1.02% |
| 04/03 | 1,261 | 1,272 | 1,259 | 1,272 | +1.19% | 1,600 | 80億1612万 | -0.08% |
| 04/02 | 1,269 | 1,270 | 1,254 | 1,257 | -0.95% | 4,200 | 79億2159万 | -1.33% |
| 04/01 | 1,265 | 1,280 | 1,245 | 1,269 | +1.76% | 9,200 | 79億9722万 | -0.39% |
| 03/31 | 1,260 | 1,261 | 1,247 | 1,247 | -1.03% | 6,000 | 78億5857万 | -2.12% |
| 03/30 | 1,274 | 1,276 | 1,258 | 1,260 | -1.1% | 5,400 | 79億4050万 | -1.25% |
| 03/27 | （IR情報）15:30 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 |
| 03/27 | 1,266 | 1,279 | 1,260 | 1,274 | -0.08% | 10,100 | 80億2873万 | -0.23% |
| 03/26 | 1,260 | 1,275 | 1,260 | 1,275 | -0.08% | 1,700 | 80億3503万 | -0.08% |
| 03/25 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
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。
