| 2026 |
| 04/21 | 988 | 989 | 978 | 980 | -0.81% | 23,000 | 258億1320万 | +0.31% |
| 04/20 | 989 | 992 | 981 | 988 | -0.1% | 30,200 | 260億2392万 | +1.13% |
| 04/17 | 985 | 993 | 983 | 989 | +0.92% | 19,800 | 260億5026万 | +1.12% |
| 04/16 | 985 | 990 | 978 | 980 | +0.41% | 26,100 | 258億1320万 | +0.2% |
| 04/15 | 981 | 985 | 971 | 976 | +0.41% | 25,900 | 257億784万 | -0.31% |
| 04/14 | 974 | 978 | 966 | 972 | +0.21% | 36,800 | 256億248万 | -0.82% |
| 04/13 | 970 | 970 | 956 | 970 | -0.1% | 31,200 | 255億4980万 | -1.22% |
| 04/10 | 983 | 983 | 970 | 971 | -0.92% | 25,400 | 255億7614万 | -1.32% |
| 04/09 | 990 | 990 | 976 | 980 | -1.11% | 23,000 | 258億1320万 | -0.61% |
| 04/08 | 994 | 1,001 | 991 | 991 | +0.1% | 30,900 | 261億294万 | +0.51% |
| 04/07 | 987 | 996 | 983 | 990 | -0.1% | 22,100 | 260億7660万 | +0.41% |
| 04/06 | 989 | 995 | 982 | 991 | +1.75% | 26,700 | 261億294万 | +0.51% |
| 04/03 | 980 | 980 | 969 | 974 | +0.1% | 22,500 | 256億5516万 | -1.32% |
| 04/02 | 982 | 989 | 968 | 973 | +0.21% | 33,000 | 256億2882万 | -1.42% |
| 04/01 | 968 | 978 | 966 | 971 | +2% | 40,800 | 255億7614万 | -1.62% |
| 03/31 | 950 | 965 | 945 | 952 | +0.53% | 30,400 | 250億7568万 | -3.55% |
| 03/30 | 949 | 950 | 939 | 947 | -2.17% | 55,800 | 249億4398万 | -4.15% |
| 03/27 | 964 | 973 | 961 | 968 | +0.31% | 22,200 | 254億9712万 | -2.12% |
| 03/26 | 981 | 981 | 960 | 965 | -1.13% | 12,200 | 254億1810万 | -2.33% |
| 03/25 | 981 | 983 | 967 | 976 | -0.1% | 26,000 | 257億784万 | -1.21% |
| 03/24 | 962 | 977 | 958 | 977 | +2.52% | 26,600 | 257億3418万 | -1.11% |
| 03/23 | 960 | 960 | 947 | 953 | -2.76% | 53,500 | 251億202万 | -3.44% |
| 03/19 | 993 | 995 | 980 | 980 | -2.29% | 56,100 | 258億1320万 | -0.81% |
| 03/18 | 1,005 | 1,005 | 995 | 1,003 | +0.6% | 21,800 | 264億1902万 | +1.42% |
| 03/17 | 1,000 | 1,005 | 995 | 997 | -0.1% | 24,200 | 262億6098万 | +0.91% |
| 03/16 | 995 | 1,000 | 990 | 998 | -0.1% | 20,100 | 262億8732万 | +1.22% |
| 03/13 | 993 | 1,000 | 993 | 999 | -0.2% | 20,200 | 263億1366万 | +1.42% |
| 03/12 | 1,007 | 1,007 | 993 | 1,001 | -0.4% | 31,800 | 263億6634万 | +1.83% |
| 03/11 | 1,014 | 1,015 | 1,005 | 1,005 | -0.3% | 20,000 | 264億7170万 | +2.45% |
| 03/10 | 1,021 | 1,022 | 1,008 | 1,008 | -0.2% | 39,500 | 265億5072万 | +2.96% |
| 03/09 | 1,005 | 1,020 | 996 | 1,010 | -1.27% | 87,000 | 266億340万 | +3.48% |
| 03/06 | 1,014 | 1,028 | 1,006 | 1,023 | +0.59% | 48,600 | 269億4582万 | +5.03% |
| 03/05 | 1,006 | 1,024 | 1,005 | 1,017 | +3.25% | 76,400 | 267億8778万 | +4.63% |
| 03/04 | 970 | 997 | 963 | 985 | +0.51% | 166,200 | 259億4490万 | +1.55% |
| 03/03 | 999 | 1,009 | 980 | 980 | -1.71% | 60,000 | 258億1320万 | +1.14% |
| 03/02 | 991 | 1,005 | 978 | 997 | -1.29% | 282,000 | 262億6098万 | +2.89% |
| 02/27 | 997 | 1,024 | 993 | 1,010 | +2.02% | 92,500 | 266億340万 | +4.34% |
| 02/26 | 972 | 990 | 972 | 990 | +1.96% | 50,400 | 260億7660万 | +2.38% |
| 02/25 | 970 | 976 | 967 | 971 | +0.41% | 52,800 | 255億7614万 | +0.52% |
| 02/24 | 966 | 978 | 960 | 967 | -0.41% | 77,700 | 254億7078万 | 0% |
| 02/20 | 964 | 971 | 957 | 971 | +0.41% | 32,900 | 255億7614万 | +0.31% |
| 02/19 | 961 | 969 | 955 | 967 | +0.52% | 37,900 | 254億7078万 | -0.31% |
| 02/18 | 965 | 965 | 958 | 962 | +0.52% | 21,000 | 253億3908万 | -0.82% |
| 02/17 | 973 | 973 | 955 | 957 | -1.54% | 37,200 | 252億738万 | -1.44% |
| 02/16 | 960 | 972 | 959 | 972 | +1.36% | 45,800 | 256億248万 | 0% |
| 02/13 | 981 | 981 | 957 | 959 | -2.24% | 70,500 | 252億6006万 | -1.34% |
| 02/12 | 990 | 990 | 971 | 981 | -1.11% | 62,900 | 258億3954万 | +0.93% |
| 02/10 | 971 | 993 | 971 | 992 | +1.95% | 70,800 | 261億2928万 | +2.16% |
| 02/09 | 979 | 981 | 966 | 973 | +0.83% | 50,800 | 256億2882万 | +0.41% |
| 02/06 | （IR情報）13:15 2026年6月期第2四半期決算説明会資料 |
| 02/06 | 957 | 969 | 952 | 965 | +0.52% | 68,800 | 254億1810万 | -0.41% |
| 02/05 | 950 | 972 | 949 | 960 | +2.13% | 234,400 | 252億8640万 | -0.83% |
| 02/04 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/04 | 952 | 959 | 940 | 940 | -2.19% | 109,900 | 247億5960万 | -2.89% |
| 02/03 | 958 | 961 | 951 | 961 | +1.05% | 47,800 | 253億1274万 | -0.83% |
| 02/02 | 960 | 960 | 949 | 951 | 0% | 53,800 | 250億4934万 | -1.86% |
| 01/30 | 953 | 955 | 947 | 951 | -0.21% | 40,000 | 250億4934万 | -1.96% |
| 01/29 | 961 | 961 | 946 | 953 | -0.83% | 55,500 | 251億202万 | -1.65% |
| 01/28 | 970 | 970 | 958 | 961 | -1.03% | 40,700 | 253億1274万 | -0.83% |
| 01/27 | 971 | 972 | 963 | 971 | +0.52% | 51,900 | 255億7614万 | +0.21% |
| 01/26 | 975 | 978 | 965 | 966 | -1.73% | 32,800 | 254億4444万 | -0.21% |
| 01/23 | 982 | 988 | 977 | 983 | +0.82% | 28,600 | 258億9222万 | +1.65% |
| 01/22 | 975 | 980 | 969 | 975 | +0.62% | 55,200 | 256億8150万 | +0.83% |
| 01/21 | 964 | 970 | 958 | 969 | -0.92% | 51,200 | 255億2346万 | +0.31% |
| 01/20 | 992 | 992 | 972 | 978 | -1.11% | 48,300 | 257億6052万 | +1.35% |
| 01/19 | 1,001 | 1,001 | 986 | 989 | -1.1% | 35,400 | 260億5026万 | +2.59% |
| 01/16 | 1,008 | 1,009 | 993 | 1,000 | -0.5% | 57,800 | 263億4000万 | +3.84% |
| 01/15 | 974 | 1,005 | 974 | 1,005 | +2.97% | 79,800 | 264億7170万 | +4.58% |
| 01/14 | 977 | 981 | 975 | 976 | 0% | 43,400 | 257億784万 | +1.77% |
| 01/13 | 994 | 994 | 967 | 976 | -0.81% | 120,800 | 257億784万 | +1.77% |
| 01/09 | 980 | 986 | 975 | 984 | +0.82% | 63,300 | 259億1856万 | +2.82% |
| 01/08 | 975 | 982 | 972 | 976 | +0.83% | 128,300 | 257億784万 | +2.09% |
| 01/07 | 957 | 972 | 955 | 968 | +1.47% | 144,000 | 254億9712万 | +1.36% |
| 01/06 | 955 | 959 | 952 | 954 | +0.32% | 35,800 | 251億2836万 | -0.1% |
| 01/05 | 955 | 962 | 947 | 951 | -0.63% | 114,000 | 250億4934万 | -0.42% |
| 2025 |
| 12/30 | 949 | 958 | 947 | 957 | +0.84% | 62,000 | 252億738万 | +0.21% |
| 12/29 | 951 | 956 | 944 | 949 | -1.45% | 91,100 | 249億9666万 | -0.63% |
| 12/26 | 958 | 966 | 957 | 963 | +0.31% | 123,900 | 253億6542万 | +0.84% |
| 12/25 | 967 | 968 | 960 | 960 | -0.83% | 62,100 | 252億8640万 | +0.63% |
| 12/24 | 960 | 970 | 958 | 968 | +1.36% | 89,700 | 254億9712万 | +1.57% |
| 12/23 | 942 | 959 | 942 | 955 | +1.17% | 104,100 | 251億5470万 | +0.32% |
| 12/22 | 950 | 953 | 940 | 944 | -0.21% | 271,300 | 248億6496万 | -0.84% |
| 12/19 | 944 | 955 | 943 | 946 | -0.42% | 250,600 | 249億1764万 | -0.73% |
| 12/18 | 947 | 951 | 943 | 950 | +0.32% | 31,300 | 250億2300万 | -0.42% |
| 12/17 | 955 | 955 | 945 | 947 | -0.84% | 57,700 | 249億4398万 | -0.94% |
| 12/16 | 961 | 964 | 953 | 955 | -1.34% | 26,000 | 251億5470万 | -0.1% |
| 12/15 | 952 | 968 | 952 | 968 | +1.47% | 47,600 | 254億9712万 | +1.15% |
| 12/12 | 952 | 960 | 952 | 954 | +0.21% | 27,400 | 251億2836万 | -0.31% |
| 12/11 | 957 | 958 | 943 | 952 | -0.52% | 82,700 | 250億7568万 | -0.63% |
| 12/10 | 956 | 961 | 954 | 957 | +0.31% | 36,600 | 252億738万 | -0.42% |
| 12/09 | 962 | 964 | 950 | 954 | -0.83% | 26,200 | 251億2836万 | -1.14% |
| 12/08 | 954 | 963 | 952 | 962 | +0.94% | 38,500 | 253億3908万 | -0.62% |
| 12/05 | 953 | 958 | 950 | 953 | -0.83% | 33,800 | 251億202万 | -1.85% |
| 12/04 | 946 | 961 | 946 | 961 | +2.02% | 36,500 | 253億1274万 | -1.33% |
| 12/03 | 950 | 950 | 941 | 942 | -0.63% | 54,700 | 248億1228万 | -3.58% |
| 12/02 | 958 | 958 | 948 | 948 | -0.94% | 67,800 | 249億7032万 | -3.46% |
| 12/01 | 973 | 973 | 946 | 957 | -1.75% | 92,500 | 252億738万 | -2.94% |
| 11/28 | 956 | 975 | 953 | 974 | +2.1% | 65,800 | 256億5516万 | -1.72% |
| 11/27 | 954 | 957 | 949 | 954 | +0.21% | 37,600 | 251億2836万 | -4.02% |
| 11/26 | 951 | 957 | 950 | 952 | +0.11% | 46,200 | 250億7568万 | -4.61% |
| 11/25 | 948 | 954 | 941 | 951 | +0.74% | 45,300 | 250億4934万 | -5% |
| 11/21 | 937 | 947 | 935 | 944 | +0.32% | 30,200 | 248億6496万 | -5.98% |
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。
