| 2026 |
| 03/06 | 319 | 355 | 319 | 328 | +2.82% | 152,600 | 19億2080万 | +10.44% |
| 03/05 | 351 | 355 | 319 | 319 | 0% | 135,600 | 18億6809万 | +7.77% |
| 03/04 | 340 | 358 | 313 | 319 | -15.16% | 573,600 | 18億6809万 | +8.14% |
| 03/03 | 303 | 376 | 303 | 376 | +27.03% | 598,100 | 22億189万 | +27.89% |
| 03/02 | 289 | 301 | 289 | 296 | +2.78% | 36,700 | 17億3340万 | +2.07% |
| 02/27 | 290 | 293 | 288 | 288 | -1.37% | 16,800 | 16億8655万 | -0.69% |
| 02/26 | （IR情報）13:00 ランサムウェア被害についてのお知らせ(第二報) |
| 02/26 | 295 | 295 | 287 | 292 | -0.68% | 14,400 | 17億998万 | +0.69% |
| 02/25 | 293 | 298 | 292 | 294 | +0.34% | 6,100 | 17億2169万 | +1.03% |
| 02/24 | 291 | 295 | 290 | 293 | +1.03% | 14,600 | 17億1583万 | +0.69% |
| 02/20 | 292 | 295 | 288 | 290 | -0.34% | 10,300 | 16億9827万 | -0.34% |
| 02/19 | 287 | 292 | 287 | 291 | +1.39% | 4,300 | 17億412万 | -0.34% |
| 02/18 | 285 | 289 | 285 | 287 | +1.41% | 11,300 | 16億8070万 | -1.71% |
| 02/17 | 282 | 284 | 282 | 283 | +0.35% | 3,300 | 16億5727万 | -3.08% |
| 02/16 | 282 | 287 | 282 | 282 | +0.36% | 12,200 | 16億5142万 | -3.75% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年６月期 2Q決算説明動画配信のご案内 |
| 02/13 | 287 | 289 | 281 | 281 | -2.09% | 31,100 | 16億4556万 | -4.1% |
| 02/12 | （IR情報）13:00 ランサムウェア被害についてのお知らせ |
| 02/12 | 293 | 294 | 287 | 287 | -2.05% | 9,200 | 16億8070万 | -2.38% |
| 02/10 | 287 | 293 | 287 | 293 | 0% | 5,600 | 17億1583万 | -0.34% |
| 02/09 | 293 | 295 | 293 | 293 | +0.69% | 4,500 | 17億1583万 | -0.34% |
| 02/06 | 292 | 293 | 291 | 291 | -1.36% | 6,500 | 17億412万 | -1.02% |
| 02/05 | 295 | 295 | 293 | 295 | +0.34% | 8,000 | 17億2755万 | +0.34% |
| 02/04 | 292 | 294 | 289 | 294 | +0.68% | 5,100 | 17億2169万 | 0% |
| 02/03 | 290 | 292 | 288 | 292 | +0.34% | 2,900 | 17億998万 | -0.68% |
| 02/02 | 288 | 291 | 288 | 291 | +1.04% | 1,500 | 17億412万 | -1.02% |
| 01/30 | 289 | 290 | 285 | 288 | -0.35% | 12,500 | 16億8655万 | -2.04% |
| 01/29 | 290 | 291 | 288 | 289 | -0.69% | 10,400 | 16億9241万 | -1.7% |
| 01/28 | 289 | 291 | 289 | 291 | -0.34% | 1,800 | 17億412万 | -1.02% |
| 01/27 | 293 | 293 | 288 | 292 | -0.34% | 9,600 | 17億998万 | -0.68% |
| 01/26 | 294 | 294 | 291 | 293 | 0% | 10,100 | 17億1583万 | 0% |
| 01/23 | 296 | 296 | 292 | 293 | 0% | 4,800 | 17億1583万 | 0% |
| 01/22 | 295 | 296 | 292 | 293 | 0% | 6,000 | 17億1583万 | -0.34% |
| 01/21 | 297 | 297 | 292 | 293 | -2.01% | 9,200 | 17億1583万 | -0.34% |
| 01/20 | 300 | 302 | 298 | 299 | -0.33% | 3,800 | 17億5097万 | +1.7% |
| 01/19 | 301 | 303 | 300 | 300 | 0% | 11,200 | 17億5683万 | +2.04% |
| 01/16 | 298 | 300 | 294 | 300 | +0.33% | 15,200 | 17億5683万 | +2.04% |
| 01/15 | （IR情報）18:00 主要株主の異動に関するお知らせ |
| 01/15 | 297 | 299 | 296 | 299 | +0.34% | 14,100 | 17億5097万 | +1.7% |
| 01/14 | 301 | 301 | 296 | 298 | -1% | 7,700 | 17億4511万 | +1.36% |
| 01/13 | 297 | 301 | 294 | 301 | +1.35% | 22,800 | 17億6268万 | +2.38% |
| 01/09 | 294 | 297 | 293 | 297 | +1.02% | 4,700 | 17億3926万 | +1.02% |
| 01/08 | 293 | 294 | 293 | 294 | +0.34% | 7,500 | 17億2169万 | 0% |
| 01/07 | 294 | 294 | 292 | 293 | +0.69% | 8,700 | 17億1583万 | -0.34% |
| 01/06 | 294 | 296 | 287 | 291 | -1.69% | 21,900 | 17億412万 | -1.36% |
| 01/05 | 294 | 297 | 292 | 296 | +0.68% | 13,200 | 17億3340万 | +0.34% |
| 2025 |
| 12/30 | 292 | 295 | 292 | 294 | +1.03% | 18,200 | 17億2169万 | -0.68% |
| 12/29 | 293 | 299 | 291 | 291 | +1.04% | 8,700 | 17億412万 | -1.69% |
| 12/26 | 294 | 294 | 286 | 288 | -2.37% | 22,100 | 16億8655万 | -3.03% |
| 12/25 | 293 | 296 | 292 | 295 | +1.03% | 24,100 | 17億2755万 | -1.01% |
| 12/24 | 296 | 296 | 292 | 292 | -1.35% | 13,800 | 17億998万 | -2.34% |
| 12/23 | 284 | 300 | 282 | 296 | +4.59% | 31,200 | 17億3340万 | -1.33% |
| 12/22 | 285 | 285 | 279 | 283 | 0% | 42,100 | 16億5727万 | -5.98% |
| 12/19 | 283 | 284 | 282 | 283 | -0.35% | 10,200 | 16億5727万 | -6.6% |
| 12/18 | 285 | 285 | 282 | 284 | -0.35% | 12,100 | 16億6313万 | -6.89% |
| 12/17 | 293 | 293 | 285 | 285 | -3.39% | 19,300 | 16億6899万 | -6.86% |
| 12/16 | 296 | 297 | 291 | 295 | -1.01% | 11,500 | 17億2755万 | -4.22% |
| 12/15 | 297 | 299 | 296 | 298 | +0.34% | 21,100 | 17億4511万 | -3.56% |
| 12/12 | 299 | 300 | 296 | 297 | -0.67% | 7,000 | 17億3926万 | -4.19% |
| 12/11 | 297 | 299 | 293 | 299 | +0.67% | 26,400 | 17億5097万 | -3.86% |
| 12/10 | 298 | 299 | 296 | 297 | -0.34% | 6,100 | 17億3926万 | -4.5% |
| 12/09 | 298 | 299 | 297 | 298 | 0% | 4,600 | 17億4511万 | -4.49% |
| 12/08 | 300 | 301 | 296 | 298 | -0.67% | 11,300 | 17億4511万 | -4.79% |
| 12/05 | 302 | 302 | 298 | 300 | +0.67% | 5,000 | 17億5683万 | -4.46% |
| 12/04 | 297 | 302 | 297 | 298 | +0.34% | 4,700 | 17億4511万 | -5.1% |
| 12/03 | 302 | 302 | 297 | 297 | -2.3% | 5,300 | 17億3926万 | -6.01% |
| 12/02 | 305 | 306 | 303 | 304 | -0.33% | 8,100 | 17億8025万 | -4.4% |
| 12/01 | 309 | 310 | 305 | 305 | -1.29% | 10,900 | 17億8611万 | -4.39% |
| 11/28 | 300 | 310 | 297 | 309 | +4.39% | 10,500 | 18億953万 | -3.44% |
| 11/27 | 305 | 305 | 289 | 296 | -3.27% | 42,800 | 17億3340万 | -7.79% |
| 11/26 | 308 | 308 | 306 | 306 | -0.97% | 8,600 | 17億9196万 | -4.97% |
| 11/25 | 315 | 315 | 309 | 309 | -1.28% | 8,300 | 18億953万 | -4.33% |
| 11/21 | 318 | 318 | 313 | 313 | -1.57% | 10,900 | 18億3296万 | -3.4% |
| 11/20 | 322 | 324 | 318 | 318 | -1.24% | 7,400 | 18億6224万 | -2.15% |
| 11/19 | 316 | 326 | 316 | 322 | +1.9% | 9,200 | 18億8566万 | -0.92% |
| 11/18 | 316 | 320 | 316 | 316 | 0% | 4,800 | 18億5052万 | -2.77% |
| 11/17 | 325 | 325 | 315 | 316 | -4.24% | 33,100 | 18億5052万 | -3.07% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/14 | 328 | 330 | 324 | 330 | +1.23% | 6,900 | 19億3251万 | +0.92% |
| 11/13 | 329 | 330 | 321 | 326 | +1.56% | 15,600 | 19億909万 | -0.31% |
| 11/12 | 324 | 325 | 318 | 321 | 0% | 2,200 | 18億7981万 | -1.83% |
| 11/11 | 327 | 327 | 321 | 321 | -1.83% | 4,000 | 18億7981万 | -2.13% |
| 11/10 | 320 | 327 | 317 | 327 | +3.48% | 9,000 | 19億1494万 | -0.61% |
| 11/07 | 322 | 322 | 316 | 316 | -1.86% | 1,400 | 18億5052万 | -3.95% |
| 11/06 | 316 | 323 | 316 | 322 | +2.22% | 2,500 | 18億8566万 | -2.42% |
| 11/05 | 318 | 323 | 313 | 315 | -1.56% | 6,100 | 18億4467万 | -5.12% |
| 11/04 | 313 | 326 | 313 | 320 | +1.59% | 6,800 | 18億7395万 | -3.9% |
| 10/31 | 317 | 317 | 313 | 315 | -0.32% | 5,600 | 18億4467万 | -5.69% |
| 10/30 | 322 | 322 | 316 | 316 | -1.86% | 6,000 | 18億5052万 | -5.95% |
| 10/29 | 331 | 331 | 315 | 322 | -3.01% | 12,800 | 18億8566万 | -4.73% |
| 10/28 | 341 | 341 | 331 | 332 | -2.64% | 5,700 | 19億4422万 | -2.06% |
| 10/27 | 331 | 341 | 330 | 341 | +2.4% | 4,200 | 19億9693万 | +0.29% |
| 10/24 | （IR情報）15:30 海外連結子会社の解散に関するお知らせ |
| 10/24 | 331 | 333 | 331 | 333 | +0.6% | 7,400 | 19億5008万 | -2.06% |
| 10/23 | 332 | 332 | 330 | 331 | -0.3% | 1,900 | 19億3837万 | -2.93% |
| 10/22 | 332 | 332 | 330 | 332 | 0% | 1,700 | 19億4422万 | -2.92% |
| 10/21 | 331 | 332 | 330 | 332 | +0.61% | 5,200 | 19億4422万 | -3.21% |
| 10/20 | 330 | 330 | 328 | 330 | 0% | 1,800 | 19億3251万 | -4.07% |
| 10/17 | 331 | 332 | 330 | 330 | -0.3% | 6,400 | 19億3251万 | -4.35% |
| 10/16 | 332 | 333 | 329 | 331 | +1.22% | 8,400 | 19億3837万 | -4.34% |
| 10/15 | 326 | 332 | 325 | 327 | +0.93% | 5,700 | 19億1494万 | -5.76% |
| 10/14 | 330 | 332 | 315 | 324 | -3.28% | 15,600 | 18億9737万 | -6.9% |
| 10/10 | 333 | 335 | 332 | 335 | -0.3% | 8,900 | 19億6179万 | -4.01% |
| 10/09 | 339 | 344 | 336 | 336 | -0.88% | 8,800 | 19億6765万 | -3.72% |
| 10/08 | 337 | 343 | 336 | 339 | +0.89% | 5,200 | 19億8522万 | -2.87% |
| 10/07 | 334 | 336 | 332 | 336 | +0.6% | 4,900 | 19億6765万 | -3.72% |
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。
