| 2026 |
| 03/06 | 1,492 | 1,492 | 1,477 | 1,477 | -1.53% | 1,100 | 60億400万 | -4.15% |
| 03/05 | （IR情報）15:30 2026年６月期第２四半期決算説明会書き起こし記事公開のお知らせ |
| 03/05 | 1,496 | 1,500 | 1,496 | 1,500 | +2.32% | 700 | 60億9750万 | -2.72% |
| 03/04 | 1,489 | 1,500 | 1,450 | 1,466 | -2.27% | 8,200 | 59億5929万 | -4.99% |
| 03/03 | 1,565 | 1,565 | 1,476 | 1,500 | -3.97% | 3,900 | 60億9750万 | -2.98% |
| 03/02 | 1,582 | 1,582 | 1,562 | 1,562 | -1.01% | 2,000 | 63億4953万 | +0.97% |
| 02/27 | 1,580 | 1,580 | 1,560 | 1,578 | -0.5% | 1,700 | 64億1457万 | +2% |
| 02/26 | 1,585 | 1,596 | 1,581 | 1,586 | +0.32% | 2,200 | 64億4709万 | +2.59% |
| 02/25 | 1,592 | 1,600 | 1,580 | 1,581 | 0% | 7,400 | 64億2676万 | +2.33% |
| 02/24 | 1,585 | 1,590 | 1,581 | 1,581 | -0.88% | 400 | 64億2676万 | +2.6% |
| 02/20 | 1,583 | 1,595 | 1,582 | 1,595 | +0.06% | 500 | 64億8367万 | +3.84% |
| 02/19 | 1,580 | 1,594 | 1,580 | 1,594 | +1.34% | 1,100 | 64億7961万 | +4.11% |
| 02/18 | 1,594 | 1,594 | 1,573 | 1,573 | -0.13% | 900 | 63億9424万 | +3.08% |
| 02/17 | 1,524 | 1,640 | 1,524 | 1,575 | +2.94% | 3,800 | 64億237万 | +3.62% |
| 02/16 | 1,570 | 1,570 | 1,530 | 1,530 | -1.29% | 1,200 | 62億1945万 | +1.06% |
| 02/13 | （IR情報）15:45 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 1,570 | 1,570 | 1,550 | 1,550 | -1.34% | 1,400 | 63億75万 | +2.72% |
| 02/12 | 1,560 | 1,580 | 1,560 | 1,571 | -0.19% | 2,300 | 63億8611万 | +4.39% |
| 02/10 | 1,560 | 1,574 | 1,551 | 1,574 | +2.21% | 1,200 | 63億9831万 | +4.93% |
| 02/09 | 1,524 | 1,540 | 1,524 | 1,540 | +1.25% | 1,500 | 62億6010万 | +2.87% |
| 02/05 | 1,521 | 1,521 | 1,521 | 1,521 | 0% | 300 | 61億8286万 | +1.81% |
| 02/04 | 1,521 | 1,521 | 1,520 | 1,521 | 0% | 300 | 61億8286万 | +1.88% |
| 02/03 | 1,512 | 1,534 | 1,512 | 1,521 | +0.2% | 2,000 | 61億8286万 | +2.01% |
| 02/02 | 1,520 | 1,521 | 1,515 | 1,518 | +1.07% | 900 | 61億7067万 | +2.15% |
| 01/30 | 1,520 | 1,525 | 1,502 | 1,502 | +0.07% | 300 | 61億563万 | +1.42% |
| 01/29 | 1,520 | 1,520 | 1,501 | 1,501 | -0.13% | 400 | 61億156万 | +1.76% |
| 01/28 | 1,520 | 1,520 | 1,503 | 1,503 | -0.46% | 200 | 61億969万 | +2.31% |
| 01/27 | 1,529 | 1,529 | 1,510 | 1,510 | -1.11% | 2,000 | 61億3815万 | +3.21% |
| 01/26 | 1,530 | 1,538 | 1,527 | 1,527 | -0.2% | 2,400 | 62億725万 | +4.88% |
| 01/23 | 1,536 | 1,547 | 1,530 | 1,530 | -0.65% | 1,800 | 62億1945万 | +5.59% |
| 01/22 | 1,545 | 1,545 | 1,536 | 1,540 | -0.39% | 2,700 | 62億6010万 | +6.8% |
| 01/21 | 1,539 | 1,550 | 1,538 | 1,546 | -0.96% | 1,300 | 62億8449万 | +7.81% |
| 01/20 | 1,544 | 1,615 | 1,544 | 1,561 | +0.13% | 7,300 | 63億4546万 | +9.54% |
| 01/19 | 1,474 | 1,577 | 1,474 | 1,559 | +5.12% | 3,900 | 63億3733万 | +10.1% |
| 01/16 | 1,465 | 1,483 | 1,458 | 1,483 | +1.71% | 5,800 | 60億2839万 | +5.4% |
| 01/15 | 1,466 | 1,470 | 1,458 | 1,458 | -0.75% | 700 | 59億2677万 | +4.14% |
| 01/14 | 1,467 | 1,483 | 1,461 | 1,469 | +0.14% | 3,000 | 59億7148万 | +5.23% |
| 01/13 | 1,425 | 1,487 | 1,425 | 1,467 | +3.24% | 2,700 | 59億6335万 | +5.39% |
| 01/09 | 1,421 | 1,430 | 1,419 | 1,421 | 0% | 3,300 | 57億7636万 | +2.38% |
| 01/08 | 1,420 | 1,423 | 1,420 | 1,421 | +0.14% | 2,200 | 57億7636万 | +2.53% |
| 01/07 | 1,454 | 1,454 | 1,419 | 1,419 | -1.05% | 1,700 | 57億6823万 | +2.53% |
| 01/06 | 1,456 | 1,460 | 1,434 | 1,434 | -1.78% | 2,700 | 58億2921万 | +3.69% |
| 01/05 | 1,481 | 1,490 | 1,460 | 1,460 | -1.95% | 5,900 | 59億3490万 | +5.8% |
| 01/01 | 株式分割 1→3 |
| 2025 |
| 12/30 | 1,460 | 1,489 | 1,424 | 1,489 | +1.99% | 4,200 | 60億5278万 | +8.13% |
| 12/29 | 1,452 | 1,489 | 1,417 | 1,460 | -2.56% | 7,000 | 59億3490万 | +6.49% |
| 12/26 | 1,493 | 1,500 | 1,493 | 1,498 | +1.7% | 3,900 | 60億9072万 | +9.61% |
| 12/25 | 1,410 | 1,500 | 1,410 | 1,473 | +4.49% | 14,700 | 59億8910万 | +8.17% |
| 12/24 | 1,380 | 1,417 | 1,373 | 1,410 | +2.05% | 5,400 | 57億3165万 | +3.91% |
| 12/23 | 1,363 | 1,382 | 1,362 | 1,382 | +1.34% | 3,000 | 56億1647万 | +1.89% |
| 12/22 | 1,362 | 1,363 | 1,353 | 1,363 | +0.74% | 2,400 | 55億4195万 | +0.62% |
| 12/19 | 1,345 | 1,353 | 1,345 | 1,353 | +0.62% | 2,400 | 55億130万 | -0.12% |
| 12/18 | 1,343 | 1,345 | 1,343 | 1,345 | +0.12% | 900 | 54億6742万 | -0.74% |
| 12/17 | 1,345 | 1,345 | 1,343 | 1,343 | 0% | 600 | 54億6065万 | -0.93% |
| 12/16 | 1,343 | 1,343 | 1,340 | 1,343 | +0.25% | 1,500 | 54億6065万 | -1.01% |
| 12/15 | 1,343 | 1,343 | 1,340 | 1,340 | 0% | 600 | 54億4710万 | -1.4% |
| 12/12 | （IR情報）15:45 剰余金の配当(中間配当)に関するお知らせ |
| 12/12 | 1,343 | 1,347 | 1,340 | 1,340 | 0% | 2,400 | 54億4710万 | -1.47% |
| 12/11 | 1,327 | 1,340 | 1,327 | 1,340 | +1.01% | 4,200 | 54億4710万 | -1.54% |
| 12/10 | 1,323 | 1,337 | 1,323 | 1,327 | 0% | 1,500 | 53億9290万 | -2.67% |
| 12/09 | 1,327 | 1,327 | 1,323 | 1,327 | +0.25% | 1,800 | 53億9290万 | -2.81% |
| 12/08 | 1,350 | 1,350 | 1,317 | 1,323 | -1.98% | 9,000 | 53億7935万 | -3.19% |
| 12/05 | 1,363 | 1,363 | 1,350 | 1,350 | -0.98% | 900 | 54億8775万 | -1.46% |
| 12/04 | 1,372 | 1,372 | 1,363 | 1,363 | -0.73% | 600 | 55億4195万 | -0.56% |
| 12/02 | 1,367 | 1,373 | 1,367 | 1,373 | -0.12% | 600 | 55億8260万 | +0.1% |
| 12/01 | 1,375 | 1,377 | 1,367 | 1,375 | +0.49% | 2,400 | 55億8937万 | +0.22% |
| 11/28 | 1,370 | 1,377 | 1,368 | 1,368 | -1.79% | 1,500 | 55億6227万 | -0.34% |
| 11/27 | 1,370 | 1,393 | 1,370 | 1,393 | +2.2% | 5,100 | 56億6390万 | +1.41% |
| 11/26 | 1,377 | 1,377 | 1,363 | 1,363 | -0.97% | 1,800 | 55億4195万 | -0.78% |
| 11/25 | 1,370 | 1,383 | 1,370 | 1,377 | +1.6% | 9,900 | 55億9615万 | +0.12% |
| 11/21 | 1,377 | 1,377 | 1,355 | 1,355 | -0.12% | 900 | 55億807万 | -1.53% |
| 11/20 | 1,375 | 1,377 | 1,357 | 1,357 | -0.12% | 1,200 | 55億1485万 | -1.48% |
| 11/19 | 1,360 | 1,360 | 1,358 | 1,358 | -0.37% | 900 | 55億2162万 | -1.5% |
| 11/18 | 1,363 | 1,363 | 1,363 | 1,363 | -1.21% | 300 | 55億4195万 | -1.35% |
| 11/17 | 1,388 | 1,400 | 1,355 | 1,380 | +1.1% | 7,200 | 56億970万 | -0.29% |
| 11/14 | （IR情報）15:45 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:45 株式分割ならびに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 11/14 | 1,355 | 1,377 | 1,345 | 1,365 | +0.74% | 5,400 | 55億4872万 | -1.59% |
| 11/13 | 1,357 | 1,357 | 1,355 | 1,355 | -0.25% | 600 | 55億807万 | -2.52% |
| 11/12 | 1,383 | 1,383 | 1,358 | 1,358 | -0.61% | 3,600 | 55億2162万 | -2.49% |
| 11/11 | 1,367 | 1,383 | 1,367 | 1,367 | 0% | 1,500 | 55億5550万 | -2.1% |
| 11/10 | 1,383 | 1,383 | 1,367 | 1,367 | -1.2% | 900 | 55億5550万 | -2.31% |
| 11/07 | 1,383 | 1,383 | 1,368 | 1,383 | +1.1% | 2,700 | 56億2325万 | -1.33% |
| 11/06 | 1,373 | 1,373 | 1,368 | 1,368 | -0.48% | 900 | 55億6227万 | -2.61% |
| 11/05 | 1,367 | 1,375 | 1,367 | 1,375 | -1.08% | 900 | 55億8937万 | -2.41% |
| 11/04 | 1,388 | 1,412 | 1,388 | 1,390 | +1.58% | 3,300 | 56億5035万 | -1.56% |
| 10/31 | 1,383 | 1,383 | 1,368 | 1,368 | -1.08% | 2,100 | 55億6227万 | -3.16% |
| 10/30 | 1,383 | 1,383 | 1,383 | 1,383 | 0% | 300 | 56億2325万 | -2.24% |
| 10/29 | 1,385 | 1,385 | 1,383 | 1,383 | 0% | 600 | 56億2325万 | -2.51% |
| 10/28 | 1,383 | 1,383 | 1,383 | 1,383 | 0% | 300 | 56億2325万 | -2.65% |
| 10/27 | 1,380 | 1,383 | 1,373 | 1,383 | +0.36% | 7,200 | 56億2325万 | -2.99% |
| 10/24 | 1,398 | 1,398 | 1,353 | 1,378 | -1.43% | 5,100 | 56億292万 | -3.61% |
| 10/23 | 1,395 | 1,398 | 1,383 | 1,398 | +0.24% | 1,500 | 56億8422万 | -2.62% |
| 10/22 | 1,390 | 1,407 | 1,390 | 1,395 | +0.24% | 1,500 | 56億7067万 | -3.19% |
| 10/21 | 1,408 | 1,410 | 1,392 | 1,392 | +0.12% | 2,100 | 56億5712万 | -3.76% |
| 10/20 | 1,395 | 1,410 | 1,388 | 1,390 | -0.36% | 2,400 | 56億5035万 | -4.2% |
| 10/17 | 1,400 | 1,400 | 1,393 | 1,395 | -0.36% | 1,200 | 56億7067万 | -4.26% |
| 10/16 | 1,395 | 1,402 | 1,395 | 1,400 | -0.36% | 3,000 | 56億9100万 | -4.31% |
| 10/15 | 1,393 | 1,450 | 1,393 | 1,405 | -1.29% | 2,100 | 57億1132万 | -4.29% |
| 10/14 | 1,408 | 1,423 | 1,367 | 1,423 | +0.47% | 3,000 | 57億8585万 | -3.37% |
| 10/10 | 1,433 | 1,433 | 1,417 | 1,417 | -2.07% | 1,500 | 57億5875万 | -3.95% |
| 10/09 | 1,447 | 1,447 | 1,447 | 1,447 | +0.93% | 300 | 58億8070万 | -2.12% |
| 10/08 | 1,437 | 1,437 | 1,433 | 1,433 | -0.69% | 1,500 | 58億2650万 | -2.96% |
| 10/07 | 1,438 | 1,443 | 1,438 | 1,443 | +0.23% | 600 | 58億6715万 | -2.15% |
| 10/06 | 1,440 | 1,440 | 1,433 | 1,440 | 0% | 2,400 | 58億5360万 | -2.31% |
| 10/02 | 1,435 | 1,450 | 1,435 | 1,440 | +0.35% | 2,100 | 58億5360万 | -2.17% |
| 09/26 | （IR情報）15:45 役員人事に関するお知らせ |
| 09/26 | （IR情報）15:45 支配株主等に関する事項について |
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。
