| 2026 |
| 06/30 | 1,065 | 1,068 | 1,050 | 1,059 | -0.09% | 6,500 | 42億6988万 | -0.66% |
| 06/29 | 1,056 | 1,069 | 1,039 | 1,060 | +3.31% | 19,100 | 42億7392万 | -0.93% |
| 06/26 | 1,059 | 1,059 | 1,026 | 1,026 | -0.77% | 16,400 | 41億3683万 | -4.47% |
| 06/25 | 1,033 | 1,040 | 1,026 | 1,034 | +0.1% | 10,900 | 41億6908万 | -4.17% |
| 06/24 | 1,021 | 1,036 | 1,021 | 1,033 | +1.18% | 17,000 | 41億6505万 | -4.53% |
| 06/23 | 1,042 | 1,048 | 1,021 | 1,021 | -2.02% | 13,100 | 41億1667万 | -5.9% |
| 06/22 | 1,024 | 1,059 | 1,024 | 1,042 | +1.17% | 16,100 | 42億134万 | -4.32% |
| 06/19 | 1,049 | 1,055 | 1,010 | 1,030 | -1.25% | 36,000 | 41億5296万 | -5.76% |
| 06/18 | 1,047 | 1,060 | 1,037 | 1,043 | -0.29% | 24,900 | 42億537万 | -4.92% |
| 06/17 | 1,044 | 1,071 | 1,040 | 1,046 | +0.97% | 24,100 | 42億1747万 | -4.91% |
| 06/16 | 1,020 | 1,044 | 1,012 | 1,036 | +1.57% | 39,000 | 41億7715万 | -6.16% |
| 06/15 | 1,051 | 1,051 | 1,020 | 1,020 | -0.1% | 29,500 | 41億1264万 | -8.03% |
| 06/12 | 1,025 | 1,048 | 1,006 | 1,021 | -0.1% | 26,900 | 41億1667万 | -8.59% |
| 06/11 | 1,026 | 1,035 | 1,004 | 1,022 | -2.29% | 38,800 | 41億2070万 | -9.07% |
| 06/10 | 1,045 | 1,058 | 1,028 | 1,046 | -0.38% | 23,500 | 42億1747万 | -7.6% |
| 06/09 | 1,059 | 1,075 | 1,042 | 1,050 | -0.85% | 32,100 | 42億3360万 | -7.89% |
| 06/08 | 1,085 | 1,089 | 1,055 | 1,059 | -5.02% | 79,900 | 42億6988万 | -7.75% |
| 06/05 | 1,080 | 1,121 | 1,080 | 1,115 | +3.24% | 26,400 | 44億9568万 | -3.71% |
| 06/04 | 1,102 | 1,103 | 1,070 | 1,080 | -2.09% | 33,400 | 43億5456万 | -7.38% |
| 06/03 | 1,126 | 1,132 | 1,102 | 1,103 | -2.04% | 18,300 | 44億4729万 | -6.05% |
| 06/02 | 1,127 | 1,131 | 1,100 | 1,126 | -0.09% | 25,800 | 45億4003万 | -4.66% |
| 06/01 | 1,170 | 1,170 | 1,124 | 1,127 | -3.43% | 36,800 | 45億4406万 | -5.21% |
| 05/29 | 1,188 | 1,189 | 1,145 | 1,167 | 0% | 45,800 | 47億534万 | -2.42% |
| 05/28 | 1,140 | 1,168 | 1,130 | 1,167 | +3.73% | 32,700 | 47億534万 | -2.75% |
| 05/27 | 1,152 | 1,167 | 1,123 | 1,125 | -2.51% | 23,900 | 45億3600万 | -6.48% |
| 05/26 | 1,157 | 1,187 | 1,136 | 1,154 | -0.26% | 25,600 | 46億5292万 | -4.63% |
| 05/25 | 1,174 | 1,180 | 1,145 | 1,157 | +0.17% | 31,100 | 46億6502万 | -4.85% |
| 05/22 | 1,126 | 1,157 | 1,112 | 1,155 | +3.96% | 37,800 | 46億5696万 | -5.48% |
| 05/21 | 1,105 | 1,119 | 1,086 | 1,111 | 0% | 37,900 | 44億7955万 | -9.6% |
| 05/20 | 1,122 | 1,122 | 1,095 | 1,111 | -0.98% | 23,600 | 44億7955万 | -10.26% |
| 05/19 | 1,122 | 1,149 | 1,115 | 1,122 | +0.18% | 23,900 | 45億2390万 | -10.1% |
| 05/18 | 1,130 | 1,134 | 1,100 | 1,120 | -1.41% | 28,700 | 45億1584万 | -11.11% |
| 05/15 | 1,114 | 1,150 | 1,113 | 1,136 | +1.97% | 26,300 | 45億8035万 | -10.48% |
| 05/14 | 1,136 | 1,149 | 1,111 | 1,114 | -4.05% | 66,900 | 44億9164万 | -12.76% |
| 05/13 | 15:30 令和8年3月期決算短信[日本基準](非連結) |
| 05/13 | 1,163 | 1,178 | 1,150 | 1,161 | -0.17% | 36,000 | 46億8115万 | -9.79% |
| 05/12 | 1,204 | 1,204 | 1,163 | 1,163 | -3.49% | 48,300 | 46億8921万 | -10.19% |
| 05/11 | 1,201 | 1,215 | 1,200 | 1,205 | 0% | 19,700 | 48億5856万 | -7.52% |
| 05/08 | 1,213 | 1,216 | 1,180 | 1,205 | -1.79% | 37,800 | 48億5856万 | -7.94% |
| 05/07 | 1,250 | 1,257 | 1,226 | 1,227 | -1.21% | 33,500 | 49億4726万 | -6.62% |
| 05/01 | 1,240 | 1,246 | 1,213 | 1,242 | +0.16% | 21,300 | 50億774万 | -5.91% |
| 04/30 | 1,283 | 1,283 | 1,233 | 1,240 | -5.27% | 45,900 | 49億9968万 | -6.49% |
| 04/28 | 1,320 | 1,320 | 1,293 | 1,309 | -1.13% | 34,100 | 52億7788万 | -1.8% |
| 04/27 | 1,317 | 1,325 | 1,268 | 1,324 | +2.87% | 88,900 | 53億3836万 | -0.9% |
| 04/24 | 1,271 | 1,307 | 1,266 | 1,287 | +0.47% | 49,400 | 51億8918万 | -3.67% |
| 04/23 | 1,335 | 1,335 | 1,262 | 1,281 | -1.99% | 126,100 | 51億6499万 | -4.47% |
| 04/22 | 1,348 | 1,350 | 1,277 | 1,307 | -0.83% | 134,500 | 52億6982万 | -3.04% |
| 04/21 | 1,259 | 1,347 | 1,237 | 1,318 | +4.77% | 172,500 | 53億1417万 | -2.66% |
| 04/20 | 1,245 | 1,271 | 1,245 | 1,258 | +0.64% | 37,100 | 50億7225万 | -7.64% |
| 04/17 | 1,273 | 1,275 | 1,242 | 1,250 | -2.72% | 37,400 | 50億4000万 | -8.96% |
| 04/16 | 1,323 | 1,323 | 1,279 | 1,285 | -1.31% | 52,700 | 51億8112万 | -7.15% |
| 04/15 | 1,340 | 1,341 | 1,300 | 1,302 | -1.74% | 48,900 | 52億4966万 | -6.67% |
| 04/14 | 1,337 | 1,356 | 1,323 | 1,325 | -0.6% | 31,400 | 53億4240万 | -5.49% |
| 04/13 | 1,321 | 1,359 | 1,310 | 1,333 | +0.91% | 36,000 | 53億7465万 | -5.33% |
| 04/10 | 1,359 | 1,374 | 1,321 | 1,321 | -2.58% | 48,800 | 53億2627万 | -6.84% |
| 04/09 | 1,426 | 1,429 | 1,356 | 1,356 | -4.91% | 78,400 | 54億6739万 | -5.17% |
| 04/08 | 1,381 | 1,433 | 1,379 | 1,426 | +6.42% | 110,000 | 57億4963万 | -0.83% |
| 04/07 | 1,365 | 1,376 | 1,325 | 1,340 | -0.89% | 23,200 | 54億288万 | -7.78% |
| 04/06 | 1,355 | 1,395 | 1,352 | 1,352 | +0.07% | 56,900 | 54億5126万 | -7.65% |
| 04/03 | 1,364 | 1,392 | 1,348 | 1,351 | -1.46% | 75,100 | 54億4723万 | -8.03% |
| 04/02 | 1,378 | 1,427 | 1,360 | 1,371 | +0.37% | 62,600 | 55億2787万 | -6.99% |
| 04/01 | 1,368 | 1,382 | 1,346 | 1,366 | +1.86% | 38,800 | 55億771万 | -7.39% |
| 03/31 | 1,340 | 1,380 | 1,316 | 1,341 | -0.67% | 39,200 | 54億691万 | -9.33% |
| 03/30 | 1,331 | 1,361 | 1,315 | 1,350 | -1.82% | 41,800 | 54億4320万 | -9.21% |
| 03/27 | 1,370 | 1,409 | 1,352 | 1,375 | +0.36% | 39,900 | 55億4400万 | -7.66% |
| 03/26 | 1,429 | 1,436 | 1,368 | 1,370 | -3.93% | 45,000 | 55億2384万 | -7.87% |
| 03/25 | 1,390 | 1,441 | 1,390 | 1,426 | +3.33% | 96,900 | 57億4963万 | -3.97% |
| 03/24 | 1,390 | 1,402 | 1,359 | 1,380 | +3.76% | 72,500 | 55億6416万 | -6.95% |
| 03/23 | 1,401 | 1,453 | 1,315 | 1,330 | -5% | 129,200 | 53億6256万 | -9.95% |
| 03/19 | 1,443 | 1,443 | 1,383 | 1,400 | -4.44% | 85,200 | 56億4480万 | -5.02% |
| 03/18 | 1,467 | 1,488 | 1,422 | 1,465 | -0.27% | 98,600 | 59億688万 | -0.27% |
| 03/17 | 1,491 | 1,530 | 1,461 | 1,469 | -2.46% | 100,300 | 59億2300万 | +0.82% |
| 03/16 | 1,590 | 1,590 | 1,480 | 1,506 | -2.59% | 97,100 | 60億7219万 | +4.29% |
| 03/13 | 1,530 | 1,560 | 1,478 | 1,546 | +1.58% | 170,700 | 62億3347万 | +8.34% |
| 03/12 | 1,580 | 1,649 | 1,504 | 1,522 | -1.36% | 290,000 | 61億3670万 | +8.02% |
| 03/11 | 1,535 | 1,610 | 1,513 | 1,543 | +4.4% | 336,200 | 62億2137万 | +10.93% |
| 03/10 | 18:00 配当予想の修正(創業120周年記念配当)に関するお知らせ |
| 03/10 | 1,504 | 1,510 | 1,428 | 1,478 | 0% | 165,600 | 59億5929万 | +7.73% |
| 03/09 | 1,521 | 1,521 | 1,435 | 1,478 | -7.51% | 192,500 | 59億5929万 | +9% |
| 03/06 | 1,602 | 1,610 | 1,510 | 1,598 | -0.75% | 155,300 | 64億4313万 | +19.34% |
| 03/05 | 1,680 | 1,740 | 1,568 | 1,610 | +3.01% | 434,100 | 64億9152万 | +22.25% |
| 03/04 | 1,826 | 1,839 | 1,483 | 1,563 | -12.49% | 650,700 | 63億201万 | +20.69% |
| 03/03 | 1,658 | 1,999 | 1,635 | 1,786 | +10.38% | 2,049,500 | 72億115万 | +40.08% |
| 03/02 | 1,705 | 1,764 | 1,586 | 1,618 | +9.69% | 637,900 | 65億2377万 | +29.96% |
| 02/27 | 1,450 | 1,494 | 1,416 | 1,475 | -0.34% | 154,700 | 59億4720万 | +20.61% |
| 02/26 | 1,408 | 1,496 | 1,408 | 1,480 | +5.11% | 164,700 | 59億6736万 | +22.72% |
| 02/25 | 1,458 | 1,458 | 1,372 | 1,408 | -3.69% | 184,300 | 56億7705万 | +18.22% |
| 02/24 | 1,600 | 1,666 | 1,390 | 1,462 | -5.19% | 596,900 | 58億9478万 | +24% |
| 02/20 | 1,420 | 1,576 | 1,410 | 1,542 | +10.94% | 650,400 | 62億1734万 | +32.47% |
| 02/19 | 1,350 | 1,413 | 1,335 | 1,390 | +4.67% | 167,500 | 56億448万 | +21.29% |
| 02/18 | 1,312 | 1,348 | 1,303 | 1,328 | +0.38% | 91,200 | 53億5449万 | +17.11% |
| 02/17 | 1,348 | 1,349 | 1,304 | 1,323 | -3.78% | 98,000 | 53億3433万 | +17.81% |
| 02/16 | 1,300 | 1,375 | 1,268 | 1,375 | +11.79% | 309,200 | 55億4400万 | +23.65% |
| 02/13 | 1,267 | 1,269 | 1,225 | 1,230 | -2.69% | 165,500 | 49億5936万 | +11.82% |
| 02/12 | 1,275 | 1,275 | 1,220 | 1,264 | +0.72% | 306,600 | 50億9644万 | +15.75% |
| 02/10 | 1,169 | 1,275 | 1,140 | 1,255 | +7.26% | 346,500 | 50億6016万 | +15.99% |
| 02/09 | 15:30 令和8年3月期第3四半期決算短信[日本基準](非連結) |
| 02/09 | 1,215 | 1,227 | 1,156 | 1,170 | +2.45% | 200,100 | 47億1744万 | +9.14% |
| 02/06 | 1,090 | 1,142 | 1,089 | 1,142 | +4.39% | 111,200 | 46億454万 | +7.13% |
| 02/05 | 1,095 | 1,111 | 1,078 | 1,094 | +0.92% | 93,600 | 44億1100万 | +3.11% |
| 02/04 | 1,074 | 1,091 | 1,061 | 1,084 | +0.93% | 43,900 | 43億7068万 | +2.46% |
| 02/03 | 1,097 | 1,097 | 1,063 | 1,074 | -0.74% | 46,000 | 43億3036万 | +1.8% |
| 02/02 | 1,065 | 1,110 | 1,065 | 1,082 | +1.69% | 100,400 | 43億6262万 | +2.85% |
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。
