| 2026 |
| 06/23 | 1,445 | 1,452 | 1,444 | 1,445 | 0% | 2,400 | 106億8837万 | -1.1% |
| 06/22 | 1,451 | 1,451 | 1,445 | 1,445 | -0.41% | 2,000 | 106億8837万 | -1.3% |
| 06/19 | 1,452 | 1,455 | 1,449 | 1,451 | -0.48% | 2,900 | 107億3275万 | -1.09% |
| 06/18 | 1,464 | 1,464 | 1,444 | 1,458 | +1.04% | 1,900 | 107億8453万 | -0.75% |
| 06/17 | （IR情報）15:00 株式会社アクティブフュージョンズの株式の取得に関するお知らせ |
| 06/17 | 1,438 | 1,453 | 1,438 | 1,443 | -0.62% | 5,000 | 106億7358万 | -1.97% |
| 06/16 | 1,470 | 1,470 | 1,450 | 1,452 | +0.21% | 1,200 | 107億4015万 | -1.69% |
| 06/15 | 1,470 | 1,470 | 1,449 | 1,449 | -0.07% | 1,200 | 107億1796万 | -2.23% |
| 06/12 | 1,448 | 1,450 | 1,441 | 1,450 | +0.21% | 1,800 | 107億2536万 | -2.49% |
| 06/11 | 1,441 | 1,447 | 1,440 | 1,447 | +0.35% | 1,300 | 107億316万 | -2.95% |
| 06/10 | 1,442 | 1,442 | 1,442 | 1,442 | +0.42% | 600 | 106億6618万 | -3.42% |
| 06/09 | 1,452 | 1,452 | 1,436 | 1,436 | -0.62% | 1,600 | 106億2180万 | -3.95% |
| 06/08 | 1,426 | 1,445 | 1,425 | 1,445 | +0.84% | 2,100 | 106億8837万 | -3.54% |
| 06/05 | 1,440 | 1,444 | 1,427 | 1,433 | +0.35% | 1,100 | 105億9961万 | -4.47% |
| 06/04 | 1,433 | 1,438 | 1,423 | 1,428 | -0.35% | 2,500 | 105億6263万 | -5.05% |
| 06/03 | 1,429 | 1,440 | 1,426 | 1,433 | -0.42% | 2,700 | 105億9961万 | -4.97% |
| 06/02 | 1,425 | 1,439 | 1,423 | 1,439 | +0.42% | 3,500 | 106億4399万 | -4.77% |
| 06/01 | 1,478 | 1,478 | 1,433 | 1,433 | -3.83% | 13,600 | 105億9961万 | -5.41% |
| 05/29 | 1,505 | 1,506 | 1,490 | 1,490 | -0.07% | 2,300 | 110億2123万 | -1.91% |
| 05/28 | 1,499 | 1,505 | 1,487 | 1,491 | -0.2% | 1,500 | 110億2862万 | -1.91% |
| 05/27 | 1,495 | 1,510 | 1,494 | 1,494 | -0.27% | 1,600 | 110億5081万 | -1.78% |
| 05/26 | 1,512 | 1,512 | 1,496 | 1,498 | -0.79% | 4,700 | 110億8040万 | -1.58% |
| 05/25 | 1,528 | 1,528 | 1,500 | 1,510 | -0.26% | 1,600 | 111億6916万 | -0.85% |
| 05/22 | 1,514 | 1,514 | 1,495 | 1,514 | +0.87% | 3,500 | 111億9875万 | -0.59% |
| 05/21 | 1,516 | 1,516 | 1,500 | 1,501 | -0.13% | 1,500 | 111億259万 | -1.44% |
| 05/20 | 1,507 | 1,510 | 1,500 | 1,503 | -0.27% | 2,000 | 111億1739万 | -1.31% |
| 05/19 | 1,529 | 1,529 | 1,507 | 1,507 | -1.44% | 3,400 | 111億4697万 | -1.05% |
| 05/18 | 1,500 | 1,529 | 1,492 | 1,529 | +1.87% | 7,100 | 113億970万 | +0.39% |
| 05/15 | 1,530 | 1,530 | 1,495 | 1,501 | -1.9% | 3,200 | 111億259万 | -1.44% |
| 05/14 | 1,551 | 1,551 | 1,529 | 1,530 | -2.8% | 2,900 | 113億1710万 | +0.39% |
| 05/13 | 1,570 | 1,574 | 1,565 | 1,574 | -0.06% | 3,900 | 116億4256万 | +3.35% |
| 05/12 | 1,586 | 1,586 | 1,520 | 1,575 | +0.38% | 8,400 | 116億4996万 | +3.62% |
| 05/11 | 1,586 | 1,590 | 1,557 | 1,569 | +0.9% | 9,800 | 116億557万 | +3.5% |
| 05/08 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,511 | 1,584 | 1,510 | 1,555 | +3.74% | 12,400 | 115億202万 | +2.84% |
| 05/07 | 1,480 | 1,500 | 1,480 | 1,499 | +0.6% | 4,300 | 110億8780万 | -0.79% |
| 05/01 | 1,499 | 1,499 | 1,490 | 1,490 | -0.6% | 600 | 110億2123万 | -1.26% |
| 04/30 | 1,495 | 1,499 | 1,494 | 1,499 | -0.2% | 1,000 | 110億8780万 | -0.66% |
| 04/28 | 1,532 | 1,532 | 1,502 | 1,502 | -2.47% | 2,200 | 111億999万 | -0.4% |
| 04/27 | 1,518 | 1,540 | 1,493 | 1,540 | +1.45% | 5,300 | 113億9107万 | +2.26% |
| 04/24 | 1,521 | 1,522 | 1,518 | 1,518 | -0.2% | 2,000 | 112億2834万 | +1% |
| 04/23 | 1,539 | 1,544 | 1,521 | 1,521 | +0.07% | 6,400 | 112億5053万 | +1.2% |
| 04/22 | 1,538 | 1,538 | 1,508 | 1,520 | -1.23% | 2,500 | 112億4313万 | +1.13% |
| 04/21 | 1,510 | 1,539 | 1,500 | 1,539 | +1.92% | 3,000 | 113億8367万 | +2.46% |
| 04/20 | 1,522 | 1,522 | 1,501 | 1,510 | -0.72% | 1,200 | 111億6916万 | +0.47% |
| 04/17 | 1,512 | 1,527 | 1,507 | 1,521 | -0.46% | 1,200 | 112億5053万 | +1.4% |
| 04/16 | 1,527 | 1,528 | 1,511 | 1,528 | +0.39% | 1,200 | 113億231万 | +2.07% |
| 04/15 | 1,502 | 1,524 | 1,502 | 1,522 | +0.46% | 1,400 | 112億5792万 | +1.81% |
| 04/14 | 1,510 | 1,515 | 1,496 | 1,515 | -0.13% | 1,700 | 112億615万 | +1.47% |
| 04/13 | 1,487 | 1,517 | 1,487 | 1,517 | +1.95% | 500 | 112億2094万 | +1.81% |
| 04/10 | 1,502 | 1,503 | 1,481 | 1,488 | -0.93% | 1,800 | 110億643万 | -0.07% |
| 04/09 | 1,526 | 1,547 | 1,502 | 1,502 | -1.38% | 3,000 | 111億999万 | +0.94% |
| 04/08 | 1,521 | 1,548 | 1,521 | 1,523 | -0.33% | 3,900 | 112億6532万 | +2.42% |
| 04/07 | 1,507 | 1,528 | 1,507 | 1,528 | +1.33% | 1,200 | 113億231万 | +2.76% |
| 04/06 | 1,505 | 1,527 | 1,505 | 1,508 | +0.33% | 1,400 | 111億5437万 | +1.41% |
| 04/03 | 1,499 | 1,550 | 1,480 | 1,503 | +0.27% | 4,900 | 111億1739万 | +1.01% |
| 04/02 | 1,492 | 1,507 | 1,492 | 1,499 | +0.47% | 2,400 | 110億8780万 | +0.6% |
| 04/01 | 1,455 | 1,500 | 1,455 | 1,492 | +1.5% | 7,000 | 110億3602万 | +0.07% |
| 03/31 | （IR情報）15:00 支配株主等に関する事項について |
| 03/31 | 1,476 | 1,499 | 1,470 | 1,470 | -2.78% | 1,200 | 108億7329万 | -1.54% |
| 03/30 | 1,442 | 1,525 | 1,434 | 1,512 | +3.21% | 7,300 | 111億8396万 | +1.14% |
| 03/27 | 1,465 | 1,465 | 1,459 | 1,465 | -1.28% | 1,200 | 108億3631万 | -2.14% |
| 03/26 | 1,467 | 1,484 | 1,464 | 1,484 | +1.16% | 2,800 | 109億7685万 | -1% |
| 03/25 | 1,470 | 1,470 | 1,454 | 1,467 | +0.69% | 20,000 | 108億5110万 | -2.33% |
| 03/24 | 1,479 | 1,479 | 1,457 | 1,457 | -0.95% | 900 | 107億7713万 | -3.13% |
| 03/23 | 1,500 | 1,500 | 1,431 | 1,471 | -2.32% | 4,200 | 108億8069万 | -2.32% |
| 03/19 | 1,525 | 1,525 | 1,506 | 1,506 | -1.31% | 1,100 | 111億3958万 | -0.26% |
| 03/18 | 1,525 | 1,530 | 1,525 | 1,526 | +1.4% | 1,500 | 112億8751万 | +0.86% |
| 03/17 | 1,546 | 1,550 | 1,505 | 1,505 | -2.71% | 5,200 | 111億3218万 | -0.53% |
| 03/16 | 1,441 | 1,547 | 1,440 | 1,547 | +7.88% | 12,200 | 114億4284万 | +2.31% |
| 03/13 | 1,451 | 1,466 | 1,434 | 1,434 | -1.24% | 4,900 | 106億701万 | -5.03% |
| 03/12 | 1,462 | 1,462 | 1,452 | 1,452 | -1.96% | 2,600 | 107億4015万 | -3.97% |
| 03/11 | 1,467 | 1,512 | 1,452 | 1,481 | +0.95% | 5,200 | 109億5466万 | -2.18% |
| 03/10 | 1,470 | 1,470 | 1,442 | 1,467 | +1.17% | 4,200 | 108億5110万 | -3.1% |
| 03/09 | 1,451 | 1,451 | 1,418 | 1,450 | -1.76% | 8,200 | 107億2536万 | -4.23% |
| 03/06 | 1,472 | 1,483 | 1,472 | 1,476 | -0.47% | 1,800 | 109億1767万 | -2.64% |
| 03/05 | 1,465 | 1,498 | 1,465 | 1,483 | +0.68% | 2,800 | 109億6945万 | -2.31% |
| 03/04 | 1,505 | 1,506 | 1,458 | 1,473 | -2.64% | 10,200 | 108億9548万 | -3.09% |
| 03/03 | 1,525 | 1,548 | 1,513 | 1,513 | -0.79% | 4,400 | 111億9135万 | -0.66% |
| 03/02 | 1,535 | 1,552 | 1,525 | 1,525 | -1.74% | 5,800 | 112億8012万 | +0.07% |
| 02/27 | 1,545 | 1,552 | 1,545 | 1,552 | +0.52% | 2,700 | 114億7983万 | +1.77% |
| 02/26 | 1,545 | 1,545 | 1,532 | 1,544 | +0.85% | 2,300 | 114億2065万 | +1.31% |
| 02/25 | 1,542 | 1,545 | 1,525 | 1,531 | -0.84% | 4,200 | 113億2450万 | +0.39% |
| 02/24 | 1,526 | 1,544 | 1,522 | 1,544 | +1.45% | 3,500 | 114億2065万 | +0.98% |
| 02/20 | 1,542 | 1,542 | 1,520 | 1,522 | -1.1% | 2,200 | 112億5792万 | -0.65% |
| 02/19 | 1,528 | 1,541 | 1,520 | 1,539 | +0.52% | 4,400 | 113億8367万 | +0.2% |
| 02/18 | （IR情報）15:00 2026年12月期配当予想(設立65周年記念配当)に関するお知らせ |
| 02/18 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/18 | 1,542 | 1,557 | 1,515 | 1,531 | -0.71% | 9,800 | 113億2450万 | -0.26% |
| 02/17 | 1,530 | 1,542 | 1,525 | 1,542 | +0.78% | 2,900 | 114億586万 | +0.46% |
| 02/16 | 1,520 | 1,544 | 1,516 | 1,530 | +0.92% | 3,400 | 113億1710万 | -0.26% |
| 02/13 | 1,559 | 1,559 | 1,516 | 1,516 | -2.82% | 7,300 | 112億1354万 | -1.17% |
| 02/12 | 1,550 | 1,560 | 1,520 | 1,560 | -0.89% | 15,200 | 115億3900万 | +1.69% |
| 02/10 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,532 | 1,609 | 1,511 | 1,574 | +2.74% | 23,600 | 116億4256万 | +2.74% |
| 02/09 | 1,520 | 1,540 | 1,492 | 1,532 | +2.82% | 9,700 | 113億3189万 | +0.13% |
| 02/06 | 1,481 | 1,515 | 1,481 | 1,490 | +0.34% | 6,200 | 110億2123万 | -2.61% |
| 02/05 | 1,490 | 1,503 | 1,479 | 1,485 | -0.8% | 4,100 | 109億8424万 | -3.07% |
| 02/04 | 1,498 | 1,498 | 1,481 | 1,497 | -0.07% | 1,900 | 110億7300万 | -2.48% |
| 02/03 | 1,474 | 1,498 | 1,470 | 1,498 | +1.63% | 6,400 | 110億8040万 | -2.54% |
| 02/02 | 1,484 | 1,494 | 1,469 | 1,474 | +0.34% | 4,300 | 109億288万 | -4.29% |
| 01/30 | 1,505 | 1,506 | 1,467 | 1,469 | -2.72% | 13,700 | 108億6589万 | -4.86% |
| 01/29 | 1,521 | 1,521 | 1,505 | 1,510 | -0.79% | 4,500 | 111億6916万 | -2.52% |
| 01/28 | 1,520 | 1,527 | 1,520 | 1,522 | -0.85% | 800 | 112億5792万 | -1.81% |
| 01/27 | 1,535 | 1,535 | 1,516 | 1,535 | -0.26% | 3,600 | 113億5408万 | -0.9% |
| 01/26 | 1,540 | 1,540 | 1,516 | 1,539 | -0.06% | 5,000 | 113億8367万 | -0.65% |
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。
