| 2026 |
| 06/22 | 1,010 | 1,010 | 1,003 | 1,005 | -0.5% | 7,400 | 230億9006万 | -0.3% |
| 06/19 | 1,008 | 1,012 | 1,006 | 1,010 | +0.4% | 6,700 | 232億494万 | +0.2% |
| 06/18 | 1,008 | 1,014 | 1,005 | 1,006 | -0.1% | 8,600 | 231億1304万 | -0.2% |
| 06/17 | 1,001 | 1,007 | 1,001 | 1,007 | +0.2% | 9,900 | 231億3601万 | -0.1% |
| 06/16 | 1,005 | 1,005 | 999 | 1,005 | +0.5% | 6,600 | 230億9006万 | -0.4% |
| 06/15 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 7,200 | 229億7518万 | -0.89% |
| 06/12 | 995 | 1,005 | 995 | 1,000 | +0.3% | 7,000 | 229億7518万 | -0.99% |
| 06/11 | 997 | 1,002 | 995 | 997 | 0% | 16,200 | 229億626万 | -1.29% |
| 06/10 | 998 | 1,001 | 996 | 997 | -0.2% | 8,300 | 229億626万 | -1.29% |
| 06/09 | 998 | 1,002 | 998 | 999 | +0.1% | 3,700 | 229億5221万 | -1.09% |
| 06/08 | 998 | 1,003 | 995 | 998 | -0.6% | 16,800 | 229億2923万 | -1.19% |
| 06/05 | 996 | 1,006 | 996 | 1,004 | +0.7% | 8,200 | 230億6708万 | -0.59% |
| 06/04 | 1,001 | 1,004 | 995 | 997 | -0.5% | 22,200 | 229億626万 | -1.29% |
| 06/03 | 1,002 | 1,008 | 1,000 | 1,002 | +0.1% | 13,900 | 230億2113万 | -0.79% |
| 06/02 | 1,015 | 1,020 | 1,000 | 1,001 | -1.38% | 21,100 | 229億9816万 | -0.79% |
| 06/01 | 1,022 | 1,023 | 1,014 | 1,015 | -0.49% | 8,000 | 233億1981万 | +0.59% |
| 05/29 | 1,019 | 1,021 | 1,015 | 1,020 | 0% | 6,900 | 234億3469万 | +1.09% |
| 05/28 | 1,013 | 1,023 | 1,013 | 1,020 | +0.69% | 5,400 | 234億3469万 | +1.19% |
| 05/27 | 1,016 | 1,024 | 1,012 | 1,013 | -1.07% | 2,200 | 232億7386万 | +0.5% |
| 05/26 | 1,018 | 1,024 | 1,010 | 1,024 | +0.39% | 8,200 | 235億2659万 | +1.69% |
| 05/25 | 1,019 | 1,020 | 1,009 | 1,020 | +0.29% | 10,000 | 234億3469万 | +1.39% |
| 05/22 | 1,019 | 1,021 | 1,015 | 1,017 | -0.2% | 6,400 | 233億6576万 | +1.09% |
| 05/21 | 1,015 | 1,025 | 1,011 | 1,019 | +1.6% | 16,500 | 234億1171万 | +1.39% |
| 05/20 | 1,024 | 1,024 | 1,000 | 1,003 | -1.86% | 18,600 | 230億4411万 | -0.1% |
| 05/19 | 1,008 | 1,022 | 1,008 | 1,022 | +0.79% | 17,800 | 234億8064万 | +1.69% |
| 05/18 | 1,010 | 1,015 | 1,006 | 1,014 | +0.4% | 15,400 | 232億9684万 | +1% |
| 05/15 | 1,007 | 1,014 | 1,007 | 1,010 | +0.3% | 9,400 | 232億494万 | +0.6% |
| 05/14 | 1,014 | 1,019 | 1,007 | 1,007 | -0.89% | 15,800 | 231億3601万 | +0.3% |
| 05/13 | 1,020 | 1,020 | 1,010 | 1,016 | 0% | 11,500 | 233億4279万 | +1.3% |
| 05/12 | 1,014 | 1,019 | 1,004 | 1,016 | +0.4% | 8,300 | 233億4279万 | +1.3% |
| 05/11 | 1,003 | 1,025 | 1,000 | 1,012 | +1.71% | 28,200 | 232億5089万 | +1% |
| 05/08 | （IR情報）12:00 中東情勢の緊迫化に伴う当社事業及び業績への影響のお知らせ |
| 05/08 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/08 | 1,002 | 1,015 | 982 | 995 | -0.6% | 43,300 | 228億6031万 | -0.7% |
| 05/07 | 996 | 1,005 | 994 | 1,001 | +0.2% | 22,800 | 229億9816万 | -0.2% |
| 05/01 | 1,001 | 1,001 | 996 | 999 | 0% | 14,800 | 229億5221万 | -0.4% |
| 04/30 | 1,000 | 1,004 | 995 | 999 | -0.1% | 12,100 | 229億5221万 | -0.4% |
| 04/28 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 2,900 | 229億7518万 | -0.3% |
| 04/27 | 996 | 1,006 | 996 | 1,000 | +0.4% | 9,400 | 229億7518万 | -0.3% |
| 04/24 | 996 | 999 | 995 | 996 | 0% | 6,800 | 228億8328万 | -0.6% |
| 04/23 | 1,000 | 1,000 | 996 | 996 | -0.4% | 7,000 | 228億8328万 | -0.6% |
| 04/22 | 1,006 | 1,006 | 997 | 1,000 | +0.2% | 4,000 | 229億7518万 | -0.2% |
| 04/21 | 1,003 | 1,004 | 998 | 998 | -0.5% | 13,100 | 229億2923万 | -0.5% |
| 04/20 | 1,003 | 1,010 | 1,001 | 1,003 | -0.5% | 7,000 | 230億4411万 | 0% |
| 04/17 | 1,003 | 1,010 | 1,000 | 1,008 | +0.8% | 8,000 | 231億5899万 | +0.5% |
| 04/16 | 1,007 | 1,008 | 999 | 1,000 | -0.7% | 12,300 | 229億7518万 | -0.2% |
| 04/15 | 1,004 | 1,008 | 1,001 | 1,007 | +0.2% | 6,900 | 231億3601万 | +0.4% |
| 04/14 | 1,005 | 1,005 | 998 | 1,005 | +0.5% | 9,900 | 230億9006万 | +0.2% |
| 04/13 | 1,003 | 1,007 | 1,000 | 1,000 | -0.2% | 11,300 | 229億7518万 | -0.3% |
| 04/10 | 1,014 | 1,014 | 1,002 | 1,002 | -1.09% | 11,100 | 230億2113万 | -0.1% |
| 04/09 | 1,009 | 1,015 | 1,007 | 1,013 | +0.5% | 11,000 | 232億7386万 | +0.9% |
| 04/08 | 1,015 | 1,020 | 1,004 | 1,008 | -0.2% | 28,100 | 231億5899万 | +0.6% |
| 04/07 | 1,001 | 1,012 | 1,001 | 1,010 | +0.9% | 3,800 | 232億494万 | +0.8% |
| 04/06 | 1,002 | 1,014 | 1,001 | 1,001 | +0.3% | 14,000 | 229億9816万 | -0.1% |
| 04/03 | 1,002 | 1,008 | 995 | 998 | -0.4% | 15,500 | 229億2923万 | -0.4% |
| 04/02 | 1,001 | 1,010 | 1,001 | 1,002 | -0.4% | 14,400 | 230億2113万 | 0% |
| 04/01 | 1,001 | 1,016 | 1,001 | 1,006 | +0.6% | 10,000 | 231億1304万 | +0.5% |
| 03/31 | 1,030 | 1,030 | 996 | 1,000 | -2.91% | 31,800 | 229億7518万 | -0.1% |
| 03/30 | 987 | 1,030 | 987 | 1,030 | +3.83% | 68,000 | 236億6444万 | +2.9% |
| 03/27 | 1,000 | 1,005 | 992 | 992 | -0.7% | 14,800 | 227億9138万 | -0.8% |
| 03/26 | （IR情報）14:10 支配株主等に関する事項について |
| 03/26 | 999 | 1,002 | 998 | 999 | 0% | 10,800 | 229億5221万 | -0.1% |
| 03/25 | 990 | 1,008 | 990 | 999 | 0% | 25,800 | 229億5221万 | -0.1% |
| 03/24 | 992 | 999 | 985 | 999 | +1.83% | 17,100 | 229億5221万 | -0.1% |
| 03/23 | 995 | 995 | 981 | 981 | -1.6% | 38,500 | 225億3866万 | -1.7% |
| 03/19 | 993 | 1,002 | 993 | 997 | -0.5% | 15,100 | 229億626万 | -0.1% |
| 03/18 | 1,005 | 1,008 | 1,000 | 1,002 | -0.3% | 6,200 | 230億2113万 | +0.6% |
| 03/17 | 1,006 | 1,006 | 999 | 1,005 | +0.8% | 7,700 | 230億9006万 | +1.11% |
| 03/16 | 1,002 | 1,007 | 996 | 997 | -0.5% | 13,500 | 229億626万 | +0.5% |
| 03/13 | 999 | 1,005 | 995 | 1,002 | +0.1% | 20,000 | 230億2113万 | +1.31% |
| 03/12 | 1,002 | 1,009 | 1,000 | 1,001 | -0.79% | 15,800 | 229億9816万 | +1.42% |
| 03/11 | 1,010 | 1,015 | 1,008 | 1,009 | 0% | 25,500 | 231億8196万 | +2.54% |
| 03/10 | 1,006 | 1,011 | 1,006 | 1,009 | +0.3% | 11,700 | 231億8196万 | +2.85% |
| 03/09 | 1,014 | 1,014 | 999 | 1,006 | -0.98% | 24,100 | 231億1304万 | +2.86% |
| 03/06 | 1,000 | 1,020 | 1,000 | 1,016 | +0.69% | 28,300 | 233億4279万 | +4.21% |
| 03/05 | 987 | 1,009 | 987 | 1,009 | +2.64% | 25,000 | 231億8196万 | +3.91% |
| 03/04 | 996 | 996 | 976 | 983 | -1.5% | 51,500 | 225億8461万 | +1.55% |
| 03/03 | 1,000 | 1,002 | 996 | 998 | 0% | 17,000 | 229億2923万 | +3.31% |
| 03/02 | 1,001 | 1,003 | 997 | 998 | -0.4% | 33,500 | 229億2923万 | +3.63% |
| 02/27 | 999 | 1,002 | 997 | 1,002 | +0.4% | 19,300 | 230億2113万 | +4.38% |
| 02/26 | 998 | 1,001 | 998 | 998 | 0% | 12,200 | 229億2923万 | +4.28% |
| 02/25 | 1,000 | 1,000 | 996 | 998 | -0.1% | 13,300 | 229億2923万 | +4.5% |
| 02/24 | 1,000 | 1,000 | 996 | 999 | +0.1% | 11,600 | 229億5221万 | +4.94% |
| 02/20 | 999 | 1,000 | 996 | 998 | -0.1% | 10,900 | 229億2923万 | +5.05% |
| 02/19 | 1,005 | 1,005 | 997 | 999 | -0.1% | 10,600 | 229億5221万 | +5.49% |
| 02/18 | 1,006 | 1,007 | 997 | 1,000 | -0.4% | 28,200 | 229億7518万 | +5.82% |
| 02/17 | 978 | 1,007 | 975 | 1,004 | +2.66% | 56,400 | 230億6708万 | +6.7% |
| 02/16 | 975 | 980 | 970 | 978 | +1.03% | 26,600 | 224億6973万 | +4.26% |
| 02/13 | 974 | 975 | 967 | 968 | -0.31% | 28,400 | 222億3998万 | +3.42% |
| 02/12 | 965 | 975 | 965 | 971 | +1.15% | 43,300 | 223億890万 | +3.96% |
| 02/10 | 942 | 965 | 942 | 960 | +1.48% | 48,200 | 220億5618万 | +3% |
| 02/09 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 02/09 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/09 | 956 | 964 | 946 | 946 | +0.32% | 66,900 | 217億3452万 | +1.61% |
| 02/06 | 940 | 953 | 930 | 943 | +0.32% | 55,200 | 216億6560万 | +1.4% |
| 02/05 | 938 | 940 | 933 | 940 | 0% | 17,100 | 215億9667万 | +1.18% |
| 02/04 | 935 | 940 | 935 | 940 | +0.53% | 6,400 | 215億9667万 | +1.18% |
| 02/03 | 936 | 939 | 934 | 935 | +0.32% | 9,100 | 214億8180万 | +0.54% |
| 02/02 | 926 | 938 | 926 | 932 | +0.76% | 9,300 | 214億1287万 | +0.11% |
| 01/30 | 926 | 942 | 924 | 925 | -0.11% | 23,000 | 212億5204万 | -0.75% |
| 01/29 | 924 | 927 | 922 | 926 | +0.22% | 6,900 | 212億7502万 | -0.75% |
| 01/28 | 925 | 929 | 924 | 924 | -0.43% | 9,000 | 212億2907万 | -1.07% |
| 01/27 | 932 | 933 | 926 | 928 | -0.43% | 7,900 | 213億2097万 | -0.85% |
| 01/26 | 932 | 935 | 930 | 932 | -0.11% | 8,300 | 214億1287万 | -0.53% |
| 01/23 | 930 | 939 | 930 | 933 | +0.32% | 8,500 | 214億3585万 | -0.53% |
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。
