| 2026 |
| 03/06 | 1,656 | 1,706 | 1,656 | 1,701 | +1.13% | 33,500 | 687億6462万 | +1.98% |
| 03/05 | 1,679 | 1,695 | 1,666 | 1,682 | +2% | 37,300 | 679億9653万 | +0.84% |
| 03/04 | 1,653 | 1,662 | 1,632 | 1,649 | -1.32% | 54,400 | 666億6247万 | -1.2% |
| 03/03 | 1,701 | 1,705 | 1,662 | 1,671 | -1.71% | 59,000 | 675億5184万 | 0% |
| 03/02 | 1,695 | 1,712 | 1,691 | 1,700 | 0% | 39,200 | 687億2420万 | +1.55% |
| 02/27 | 1,684 | 1,714 | 1,684 | 1,700 | +1.01% | 45,300 | 687億2420万 | +1.49% |
| 02/26 | 1,666 | 1,701 | 1,664 | 1,683 | +1.57% | 66,700 | 680億3695万 | +0.42% |
| 02/25 | 1,651 | 1,662 | 1,651 | 1,657 | +0.55% | 33,000 | 669億8588万 | -1.25% |
| 02/24 | 1,649 | 1,655 | 1,636 | 1,648 | -0.12% | 26,800 | 666億2204万 | -2.08% |
| 02/20 | 1,663 | 1,666 | 1,643 | 1,650 | -1.32% | 39,000 | 667億290万 | -2.25% |
| 02/19 | 1,641 | 1,672 | 1,641 | 1,672 | +1.46% | 34,500 | 675億9227万 | -1.24% |
| 02/18 | 1,654 | 1,657 | 1,640 | 1,648 | -0.12% | 34,000 | 666億2204万 | -2.77% |
| 02/17 | 1,642 | 1,658 | 1,633 | 1,650 | +0.12% | 51,100 | 667億290万 | -2.94% |
| 02/16 | 1,630 | 1,648 | 1,622 | 1,648 | +1.35% | 69,300 | 666億2204万 | -3.29% |
| 02/13 | 1,628 | 1,641 | 1,609 | 1,626 | -0.61% | 80,600 | 657億3267万 | -4.8% |
| 02/12 | 1,650 | 1,655 | 1,623 | 1,636 | -0.37% | 70,300 | 661億3693万 | -4.55% |
| 02/10 | 1,645 | 1,651 | 1,635 | 1,642 | -0.3% | 71,000 | 663億7949万 | -4.53% |
| 02/09 | 1,670 | 1,670 | 1,640 | 1,647 | -0.6% | 77,600 | 665億8162万 | -4.52% |
| 02/09 | （IR情報）9:00 2026年6月期第2四半期決算説明資料 |
| 02/06 | 1,674 | 1,683 | 1,639 | 1,657 | -1.25% | 86,300 | 669億8588万 | -4.22% |
| 02/05 | （IR情報）13:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）13:30 剰余金の配当(中間配当)に関するお知らせ |
| 02/05 | （IR情報）13:30 連結子会社の統合を中心としたグループ再編の検討・準備の開始に関するお知らせ |
| 02/05 | 1,722 | 1,749 | 1,635 | 1,678 | -0.24% | 89,100 | 678億3482万 | -3.23% |
| 02/04 | 1,691 | 1,691 | 1,670 | 1,682 | -1% | 35,700 | 679億9653万 | -3.33% |
| 02/03 | 1,700 | 1,704 | 1,685 | 1,699 | -0.12% | 47,000 | 686億8377万 | -2.64% |
| 02/02 | 1,703 | 1,710 | 1,693 | 1,701 | +0.53% | 30,000 | 687億6462万 | -2.69% |
| 01/30 | 1,688 | 1,697 | 1,681 | 1,692 | +0.24% | 45,100 | 684億79万 | -3.37% |
| 01/29 | 1,690 | 1,690 | 1,674 | 1,688 | -0.12% | 36,600 | 682億3908万 | -3.76% |
| 01/28 | 1,700 | 1,706 | 1,688 | 1,690 | -0.88% | 33,900 | 683億1994万 | -3.92% |
| 01/27 | 1,700 | 1,714 | 1,696 | 1,705 | -0.12% | 37,300 | 689億2633万 | -3.23% |
| 01/26 | 1,714 | 1,731 | 1,701 | 1,707 | -1.5% | 31,500 | 690億718万 | -3.18% |
| 01/23 | 1,726 | 1,749 | 1,726 | 1,733 | -0.17% | 23,700 | 700億5825万 | -1.81% |
| 01/22 | 1,734 | 1,742 | 1,728 | 1,736 | +0.75% | 17,400 | 701億7953万 | -1.7% |
| 01/21 | 1,735 | 1,735 | 1,715 | 1,723 | -0.98% | 32,100 | 696億5399万 | -2.49% |
| 01/20 | 1,759 | 1,759 | 1,728 | 1,740 | -1.58% | 29,200 | 703億4124万 | -1.47% |
| 01/19 | 1,785 | 1,785 | 1,755 | 1,768 | -1.12% | 41,500 | 714億7316万 | +0.17% |
| 01/16 | 1,748 | 1,788 | 1,748 | 1,788 | +1.71% | 40,100 | 722億8168万 | +1.42% |
| 01/15 | 1,760 | 1,761 | 1,742 | 1,758 | +1.33% | 41,000 | 710億6890万 | -0.23% |
| 01/14 | 1,750 | 1,771 | 1,725 | 1,735 | -1.36% | 51,600 | 701億3911万 | -1.42% |
| 01/13 | 1,787 | 1,787 | 1,740 | 1,759 | -0.06% | 57,700 | 711億933万 | -0.06% |
| 01/09 | 1,766 | 1,774 | 1,751 | 1,760 | +0.4% | 17,400 | 711億4976万 | +0.11% |
| 01/08 | 1,764 | 1,783 | 1,753 | 1,753 | -1.57% | 28,900 | 708億6677万 | -0.17% |
| 01/07 | 1,767 | 1,783 | 1,760 | 1,781 | +0.45% | 33,100 | 719億9870万 | +1.48% |
| 01/06 | 1,788 | 1,789 | 1,770 | 1,773 | +0.34% | 25,300 | 716億7529万 | +1.14% |
| 01/05 | 1,777 | 1,777 | 1,752 | 1,767 | -0.06% | 52,300 | 714億3274万 | +0.91% |
| 2025 |
| 12/30 | 1,763 | 1,785 | 1,752 | 1,768 | +0.4% | 44,900 | 714億7316万 | +0.97% |
| 12/29 | 1,761 | 1,770 | 1,732 | 1,761 | -3.51% | 167,300 | 711億9018万 | +0.69% |
| 12/26 | 1,812 | 1,826 | 1,810 | 1,825 | +1.05% | 63,900 | 737億7745万 | +4.41% |
| 12/25 | 1,800 | 1,808 | 1,791 | 1,806 | +1.69% | 29,500 | 730億935万 | +3.61% |
| 12/24 | 1,802 | 1,805 | 1,776 | 1,776 | -0.84% | 31,000 | 717億9657万 | +2.13% |
| 12/23 | 1,780 | 1,795 | 1,774 | 1,791 | +1.53% | 50,900 | 724億296万 | +3.17% |
| 12/22 | 1,815 | 1,823 | 1,762 | 1,764 | -2% | 70,300 | 713億1146万 | +1.79% |
| 12/19 | 1,784 | 1,800 | 1,776 | 1,800 | +0.9% | 113,900 | 727億6680万 | +3.99% |
| 12/18 | 1,742 | 1,785 | 1,740 | 1,784 | +3.24% | 132,400 | 721億1998万 | +3.3% |
| 12/17 | 1,768 | 1,768 | 1,725 | 1,728 | -1.37% | 87,300 | 698億5612万 | +0.23% |
| 12/16 | 1,760 | 1,772 | 1,751 | 1,752 | 0% | 204,700 | 708億2635万 | +1.74% |
| 12/15 | 1,721 | 1,759 | 1,721 | 1,752 | -0.51% | 177,400 | 708億2635万 | +1.86% |
| 12/12 | 1,735 | 1,799 | 1,734 | 1,761 | +3.28% | 137,300 | 711億9018万 | +2.62% |
| 12/11 | 1,715 | 1,730 | 1,701 | 1,705 | -0.99% | 83,900 | 689億2633万 | -0.47% |
| 12/10 | 1,716 | 1,732 | 1,716 | 1,722 | +0.47% | 49,500 | 696億1357万 | +0.58% |
| 12/09 | 1,759 | 1,759 | 1,704 | 1,714 | -2.56% | 67,200 | 692億9016万 | +0.18% |
| 12/08 | 1,735 | 1,759 | 1,735 | 1,759 | +2.87% | 78,400 | 711億933万 | +2.81% |
| 12/05 | 1,738 | 1,743 | 1,710 | 1,710 | -0.93% | 50,700 | 691億2846万 | +0.12% |
| 12/04 | 1,703 | 1,726 | 1,703 | 1,726 | +1.53% | 48,200 | 697億7527万 | +1.11% |
| 12/03 | 1,714 | 1,730 | 1,699 | 1,700 | -0.82% | 34,900 | 687億2420万 | -0.29% |
| 12/02 | 1,730 | 1,740 | 1,711 | 1,714 | -0.92% | 56,900 | 692億9016万 | +0.47% |
| 12/01 | 1,731 | 1,735 | 1,718 | 1,730 | +0.23% | 49,600 | 699億3698万 | +1.41% |
| 11/28 | 1,750 | 1,750 | 1,724 | 1,726 | -0.92% | 27,100 | 697億7527万 | +1.23% |
| 11/27 | 1,765 | 1,770 | 1,741 | 1,742 | -0.85% | 69,100 | 704億2209万 | +2.23% |
| 11/26 | 1,726 | 1,760 | 1,726 | 1,757 | +1.74% | 25,800 | 710億2848万 | +3.17% |
| 11/25 | 1,735 | 1,735 | 1,716 | 1,727 | -0.46% | 17,700 | 698億1570万 | +1.53% |
| 11/21 | 1,706 | 1,735 | 1,705 | 1,735 | +1.7% | 27,200 | 701億3911万 | +2.06% |
| 11/20 | 1,707 | 1,717 | 1,702 | 1,706 | +0.35% | 20,500 | 689億6675万 | +0.41% |
| 11/19 | 1,700 | 1,709 | 1,698 | 1,700 | 0% | 23,300 | 687億2420万 | +0.12% |
| 11/18 | 1,707 | 1,717 | 1,696 | 1,700 | -0.58% | 27,800 | 687億2420万 | +0.12% |
| 11/17 | 1,714 | 1,714 | 1,702 | 1,710 | 0% | 22,800 | 691億2846万 | +0.71% |
| 11/14 | 1,700 | 1,716 | 1,697 | 1,710 | +0.59% | 25,500 | 691億2846万 | +0.71% |
| 11/13 | 1,701 | 1,709 | 1,700 | 1,700 | -0.23% | 15,000 | 687億2420万 | +0.18% |
| 11/12 | 1,695 | 1,713 | 1,695 | 1,704 | +0.47% | 23,500 | 688億8590万 | +0.41% |
| 11/11 | 1,690 | 1,698 | 1,681 | 1,696 | +0.41% | 20,600 | 685億6249万 | 0% |
| 11/10 | 1,677 | 1,703 | 1,677 | 1,689 | +1.26% | 28,700 | 682億7951万 | -0.24% |
| 11/07 | 1,666 | 1,673 | 1,658 | 1,668 | -0.42% | 28,800 | 674億3056万 | -1.3% |
| 11/06 | 1,678 | 1,684 | 1,668 | 1,675 | -0.59% | 47,800 | 677億1355万 | -0.83% |
| 11/05 | 1,696 | 1,700 | 1,675 | 1,685 | -0.24% | 50,300 | 681億1781万 | -0.35% |
| 11/04 | （IR情報）13:30 2026年6月期第1四半期決算の補足資料 |
| 11/04 | （IR情報）13:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/04 | 1,720 | 1,738 | 1,688 | 1,689 | -1% | 98,500 | 682億7951万 | -0.24% |
| 10/31 | 1,683 | 1,706 | 1,682 | 1,706 | +1.37% | 20,100 | 689億6675万 | +0.53% |
| 10/30 | 1,670 | 1,692 | 1,670 | 1,683 | -0.12% | 31,500 | 680億3695万 | -0.94% |
| 10/29 | 1,690 | 1,690 | 1,669 | 1,685 | -0.53% | 26,900 | 681億1781万 | -0.94% |
| 10/28 | 1,719 | 1,719 | 1,694 | 1,694 | -1.45% | 22,000 | 684億8164万 | -0.53% |
| 10/27 | 1,715 | 1,724 | 1,709 | 1,719 | +0.47% | 16,500 | 694億9229万 | +0.82% |
| 10/24 | 1,704 | 1,712 | 1,702 | 1,711 | -0.06% | 18,900 | 691億6888万 | +0.29% |
| 10/23 | 1,708 | 1,719 | 1,699 | 1,712 | +0.35% | 21,300 | 692億931万 | +0.29% |
| 10/22 | 1,692 | 1,715 | 1,692 | 1,706 | +0.47% | 15,600 | 689億6675万 | -0.12% |
| 10/21 | 1,708 | 1,722 | 1,698 | 1,698 | -1.39% | 29,700 | 686億4334万 | -0.64% |
| 10/20 | 1,709 | 1,732 | 1,703 | 1,722 | +1.29% | 21,100 | 696億1357万 | +0.58% |
| 10/17 | 1,686 | 1,702 | 1,677 | 1,700 | +0.12% | 18,100 | 687億2420万 | -0.82% |
| 10/16 | 1,693 | 1,708 | 1,693 | 1,698 | -0.12% | 21,800 | 686億4334万 | -1.16% |
| 10/15 | 1,696 | 1,705 | 1,690 | 1,700 | +0.24% | 33,100 | 687億2420万 | -1.33% |
| 10/14 | 1,696 | 1,710 | 1,656 | 1,696 | -0.18% | 48,300 | 685億6249万 | -1.85% |
| 10/10 | 1,707 | 1,707 | 1,689 | 1,699 | -0.18% | 36,900 | 686億8377万 | -1.96% |
| 10/09 | 1,713 | 1,713 | 1,695 | 1,702 | +0.53% | 31,100 | 688億505万 | -2.01% |
| 10/08 | 1,692 | 1,707 | 1,689 | 1,693 | +0.12% | 20,800 | 684億4121万 | -2.7% |
| 10/07 | 1,677 | 1,710 | 1,672 | 1,691 | +0.48% | 27,200 | 683億6036万 | -3.09% |
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。
