| 2026 |
| 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 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 | （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 | 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% |
| 11/20 | 943 | 952 | 937 | 941 | +0.64% | 108,200 | 247億8594万 | -6.55% |
| 11/19 | 937 | 949 | 934 | 935 | -0.11% | 97,200 | 246億2790万 | -7.52% |
| 11/18 | 958 | 958 | 933 | 936 | -2.6% | 120,400 | 246億5424万 | -7.69% |
| 11/17 | 972 | 972 | 954 | 961 | -1.03% | 66,800 | 253億1274万 | -5.69% |
| 11/14 | 973 | 982 | 966 | 971 | -1.02% | 88,200 | 255億7614万 | -4.99% |
| 11/13 | 981 | 985 | 973 | 981 | +0.2% | 58,400 | 258億3954万 | -4.29% |
| 11/12 | 971 | 986 | 970 | 979 | +0.93% | 91,600 | 257億8686万 | -4.77% |
| 11/11 | 969 | 977 | 963 | 970 | -0.1% | 101,700 | 255億4980万 | -5.92% |
| 11/10 | 963 | 971 | 959 | 971 | +0.21% | 77,600 | 255億7614万 | -6% |
| 11/07 | （IR情報）14:15 2026年6月期第1四半期決算説明会資料 |
| 11/07 | 960 | 969 | 952 | 969 | +0.21% | 137,400 | 255億2346万 | -6.38% |
| 11/06 | 965 | 980 | 951 | 967 | -7.02% | 380,900 | 254億7078万 | -6.75% |
| 11/05 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/05 | 1,046 | 1,047 | 1,022 | 1,040 | -0.57% | 121,900 | 273億9360万 | -0.1% |
| 11/04 | 1,041 | 1,054 | 1,040 | 1,046 | +0.97% | 54,200 | 275億5164万 | +0.29% |
| 10/31 | 1,040 | 1,042 | 1,031 | 1,036 | +0.19% | 36,900 | 272億8824万 | -0.86% |
| 10/30 | 1,022 | 1,034 | 1,014 | 1,034 | +1.17% | 40,400 | 272億3556万 | -1.24% |
| 10/29 | 1,043 | 1,043 | 1,014 | 1,022 | -1.92% | 75,100 | 269億1948万 | -2.67% |
| 10/28 | 1,060 | 1,064 | 1,041 | 1,042 | -2.07% | 40,000 | 274億4628万 | -1.04% |
| 10/27 | 1,059 | 1,066 | 1,057 | 1,064 | +0.66% | 33,700 | 280億2576万 | +0.76% |
| 10/24 | 1,077 | 1,077 | 1,057 | 1,057 | -1.12% | 61,200 | 278億4138万 | 0% |
| 10/23 | 1,056 | 1,070 | 1,049 | 1,069 | +0.66% | 50,600 | 281億5746万 | +1.04% |
| 10/22 | 1,042 | 1,062 | 1,038 | 1,062 | +2.12% | 74,800 | 279億7308万 | +0.28% |
| 10/21 | 1,039 | 1,044 | 1,033 | 1,040 | +0.19% | 37,100 | 273億9360万 | -1.79% |
| 10/20 | 1,037 | 1,040 | 1,026 | 1,038 | +1.76% | 39,200 | 273億4092万 | -2.17% |
| 10/17 | 1,022 | 1,024 | 1,014 | 1,020 | -0.97% | 55,500 | 268億6680万 | -4.05% |
| 10/16 | 1,035 | 1,037 | 1,026 | 1,030 | -0.29% | 38,000 | 271億3020万 | -3.29% |
| 10/15 | 1,021 | 1,035 | 1,021 | 1,033 | +1.18% | 21,000 | 272億922万 | -3.19% |
| 10/14 | 1,010 | 1,029 | 1,007 | 1,021 | -1.83% | 74,900 | 268億9314万 | -4.4% |
| 10/10 | 1,048 | 1,048 | 1,038 | 1,040 | -0.76% | 22,900 | 273億9360万 | -2.8% |
| 10/09 | 1,046 | 1,051 | 1,039 | 1,048 | +0.19% | 42,300 | 276億432万 | -2.15% |
| 10/08 | 1,045 | 1,054 | 1,042 | 1,046 | -0.38% | 42,100 | 275億5164万 | -2.33% |
| 10/07 | 1,055 | 1,057 | 1,044 | 1,050 | -0.28% | 42,200 | 276億5700万 | -2.05% |
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。
