| 2026 |
| 06/23 | 610 | 613 | 601 | 602 | -1.63% | 45,700 | 133億4466万 | +4.33% |
| 06/22 | 600 | 613 | 599 | 612 | +2.51% | 72,200 | 135億6633万 | +6.07% |
| 06/19 | 600 | 606 | 590 | 597 | +0.67% | 80,100 | 132億3382万 | +3.47% |
| 06/18 | 599 | 599 | 585 | 593 | -0.84% | 29,400 | 131億4515万 | +2.77% |
| 06/17 | 584 | 599 | 582 | 598 | +1.7% | 63,900 | 132億5599万 | +3.64% |
| 06/16 | 568 | 588 | 563 | 588 | +3.7% | 87,700 | 130億3432万 | +1.73% |
| 06/15 | 567 | 573 | 562 | 567 | +0.89% | 32,700 | 125億6880万 | -2.07% |
| 06/12 | 560 | 564 | 559 | 562 | +1.44% | 12,800 | 124億5797万 | -3.27% |
| 06/11 | 551 | 555 | 546 | 554 | -0.72% | 24,400 | 122億8063万 | -4.97% |
| 06/10 | 556 | 558 | 550 | 558 | +0.18% | 36,800 | 123億6930万 | -4.78% |
| 06/09 | 561 | 565 | 553 | 557 | -0.89% | 20,400 | 123億4713万 | -5.27% |
| 06/08 | 568 | 568 | 555 | 562 | -1.92% | 31,100 | 124億5797万 | -4.75% |
| 06/05 | 566 | 575 | 559 | 573 | +2.87% | 43,200 | 127億181万 | -3.37% |
| 06/04 | 562 | 568 | 555 | 557 | -0.89% | 36,500 | 123億4713万 | -6.39% |
| 06/03 | 550 | 570 | 550 | 562 | +2.37% | 125,900 | 124億5797万 | -5.86% |
| 06/02 | 560 | 563 | 548 | 549 | -1.96% | 92,300 | 121億6979万 | -8.35% |
| 06/01 | 568 | 570 | 560 | 560 | -1.75% | 52,600 | 124億1363万 | -6.98% |
| 05/29 | 585 | 587 | 570 | 570 | -2.56% | 51,500 | 126億3531万 | -5.79% |
| 05/28 | 574 | 586 | 569 | 585 | -0.68% | 76,900 | 129億6781万 | -3.62% |
| 05/27 | 595 | 596 | 589 | 589 | -0.17% | 93,600 | 130億5648万 | -3.28% |
| 05/26 | 587 | 592 | 586 | 590 | +0.34% | 26,400 | 130億7865万 | -3.28% |
| 05/25 | 596 | 597 | 581 | 588 | +0.34% | 80,800 | 130億3432万 | -3.76% |
| 05/22 | 586 | 588 | 583 | 586 | +0.17% | 47,100 | 129億8998万 | -4.25% |
| 05/21 | 590 | 594 | 585 | 585 | -0.68% | 39,800 | 129億6781万 | -4.57% |
| 05/20 | 597 | 597 | 581 | 589 | -2.16% | 66,500 | 130億5648万 | -4.23% |
| 05/19 | 601 | 605 | 597 | 602 | +0.17% | 36,000 | 133億4466万 | -2.43% |
| 05/18 | 604 | 609 | 601 | 601 | -0.17% | 25,700 | 133億2249万 | -2.75% |
| 05/15 | 602 | 608 | 599 | 602 | 0% | 26,700 | 133億4466万 | -2.75% |
| 05/14 | 607 | 608 | 602 | 602 | -0.82% | 17,300 | 133億4466万 | -2.75% |
| 05/13 | 614 | 614 | 606 | 607 | -0.98% | 45,700 | 134億5549万 | -2.1% |
| 05/12 | 619 | 621 | 612 | 613 | -0.16% | 25,400 | 135億8850万 | -1.29% |
| 05/11 | 616 | 622 | 614 | 614 | 0% | 30,600 | 136億1066万 | -1.13% |
| 05/08 | 619 | 619 | 610 | 614 | -1.44% | 49,600 | 136億1066万 | -0.81% |
| 05/07 | 619 | 626 | 619 | 623 | +0.16% | 28,200 | 138億1017万 | +0.81% |
| 05/01 | 617 | 631 | 610 | 622 | +1.14% | 52,300 | 137億8800万 | +0.81% |
| 04/30 | 621 | 621 | 612 | 615 | -0.97% | 36,700 | 136億3283万 | -0.16% |
| 04/28 | 619 | 625 | 619 | 621 | +0.32% | 18,400 | 137億6583万 | +0.81% |
| 04/27 | 618 | 621 | 613 | 619 | +1.14% | 26,300 | 137億2150万 | +0.81% |
| 04/24 | 621 | 624 | 612 | 612 | -1.29% | 52,400 | 135億6633万 | 0% |
| 04/23 | 625 | 628 | 618 | 620 | -1.12% | 66,400 | 137億4367万 | +1.47% |
| 04/22 | 625 | 627 | 620 | 627 | 0% | 32,700 | 138億9884万 | +2.79% |
| 04/21 | 631 | 634 | 622 | 627 | -0.48% | 39,600 | 138億9884万 | +3.13% |
| 04/20 | 619 | 630 | 619 | 630 | +1.78% | 30,900 | 139億6534万 | +4.13% |
| 04/17 | 619 | 622 | 615 | 619 | +0.32% | 32,400 | 137億2150万 | +2.65% |
| 04/16 | 620 | 625 | 615 | 617 | +0.33% | 36,300 | 136億7716万 | +2.66% |
| 04/15 | 617 | 620 | 611 | 615 | +0.16% | 28,500 | 136億3283万 | +2.5% |
| 04/14 | 622 | 622 | 613 | 614 | -1.29% | 27,500 | 136億1066万 | +2.5% |
| 04/13 | 623 | 627 | 615 | 622 | 0% | 34,200 | 137億8800万 | +4.19% |
| 04/10 | 635 | 637 | 620 | 622 | -1.74% | 47,200 | 137億8800万 | +4.54% |
| 04/09 | 637 | 640 | 628 | 633 | -0.31% | 62,700 | 140億3184万 | +6.57% |
| 04/08 | 627 | 637 | 622 | 635 | +2.58% | 68,900 | 140億7617万 | +7.45% |
| 04/07 | 622 | 627 | 610 | 619 | -0.32% | 56,500 | 137億2150万 | +5.27% |
| 04/06 | 633 | 633 | 621 | 621 | -1.27% | 48,600 | 137億6583万 | +5.97% |
| 04/03 | 622 | 632 | 619 | 629 | +1.78% | 90,600 | 139億4317万 | +7.52% |
| 04/02 | 619 | 629 | 611 | 618 | +0.49% | 175,100 | 136億9933万 | +6.19% |
| 04/01 | （IR情報）14:00 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/01 | 590 | 623 | 585 | 615 | +6.77% | 373,700 | 136億3283万 | +5.85% |
| 03/31 | 587 | 589 | 575 | 576 | -1.87% | 53,900 | 127億6831万 | -0.52% |
| 03/30 | 592 | 595 | 583 | 587 | -2% | 67,300 | 130億1215万 | +1.38% |
| 03/27 | 598 | 602 | 594 | 599 | +0.84% | 56,000 | 132億7815万 | +3.63% |
| 03/26 | 602 | 606 | 591 | 594 | -0.67% | 65,300 | 131億6732万 | +2.77% |
| 03/25 | 588 | 604 | 582 | 598 | +3.46% | 75,700 | 132億5599万 | +3.64% |
| 03/24 | 580 | 583 | 572 | 578 | -0.17% | 46,100 | 128億1264万 | +0.35% |
| 03/23 | 586 | 587 | 576 | 579 | +0.52% | 62,000 | 128億3481万 | +0.7% |
| 03/19 | 581 | 590 | 575 | 576 | -2.54% | 33,400 | 127億6831万 | +0.17% |
| 03/18 | 577 | 591 | 576 | 591 | +2.43% | 51,900 | 131億82万 | +2.78% |
| 03/17 | 574 | 580 | 574 | 577 | +0.7% | 27,800 | 127億9048万 | +0.52% |
| 03/16 | 573 | 576 | 569 | 573 | -0.17% | 32,400 | 127億181万 | 0% |
| 03/13 | 567 | 578 | 567 | 574 | 0% | 24,000 | 127億2397万 | +0.17% |
| 03/12 | 582 | 583 | 574 | 574 | -1.2% | 26,600 | 127億2397万 | +0.17% |
| 03/11 | 585 | 586 | 578 | 581 | -0.34% | 31,000 | 128億7914万 | +1.57% |
| 03/10 | 570 | 584 | 566 | 583 | +2.46% | 44,200 | 129億2348万 | +2.1% |
| 03/09 | 567 | 570 | 558 | 569 | -1.9% | 50,700 | 126億1314万 | -0.18% |
| 03/06 | 580 | 581 | 577 | 580 | 0% | 16,300 | 128億5698万 | +1.93% |
| 03/05 | 580 | 581 | 571 | 580 | +3.57% | 44,700 | 128億5698万 | +2.11% |
| 03/04 | 567 | 567 | 551 | 560 | -2.1% | 77,100 | 124億1363万 | -1.41% |
| 03/03 | 573 | 576 | 571 | 572 | -0.69% | 36,900 | 126億7964万 | +0.7% |
| 03/02 | 570 | 585 | 568 | 576 | +0.17% | 123,300 | 127億6831万 | +1.41% |
| 02/27 | 570 | 577 | 568 | 575 | +0.17% | 36,800 | 127億4614万 | +1.23% |
| 02/26 | 575 | 582 | 572 | 574 | 0% | 47,800 | 127億2397万 | +1.23% |
| 02/25 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/25 | 577 | 579 | 572 | 574 | -0.69% | 31,400 | 127億2397万 | +1.23% |
| 02/24 | 571 | 578 | 568 | 578 | +1.23% | 31,600 | 128億1264万 | +1.94% |
| 02/20 | 575 | 575 | 571 | 571 | -0.87% | 17,100 | 126億5747万 | +0.71% |
| 02/19 | 577 | 580 | 575 | 576 | 0% | 40,600 | 127億6831万 | +1.59% |
| 02/18 | 574 | 577 | 573 | 576 | +0.17% | 27,500 | 127億6831万 | +1.59% |
| 02/17 | 569 | 576 | 566 | 575 | +0.88% | 46,000 | 127億4614万 | +1.59% |
| 02/16 | 570 | 571 | 566 | 570 | +0.71% | 26,800 | 126億3531万 | +0.88% |
| 02/13 | 573 | 573 | 566 | 566 | -1.22% | 26,800 | 125億4664万 | +0.18% |
| 02/12 | 570 | 573 | 566 | 573 | +0.53% | 38,000 | 127億181万 | +1.42% |
| 02/10 | 566 | 570 | 566 | 570 | +0.88% | 35,700 | 126億3531万 | +1.06% |
| 02/09 | 570 | 570 | 563 | 565 | +0.18% | 44,700 | 125億2447万 | +0.36% |
| 02/06 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2026年1月15日) |
| 02/06 | 566 | 568 | 562 | 564 | -0.35% | 10,700 | 125億230万 | +0.36% |
| 02/05 | 562 | 570 | 562 | 566 | +0.18% | 25,100 | 125億4664万 | +0.89% |
| 02/04 | 561 | 567 | 552 | 565 | +0.71% | 28,300 | 125億2447万 | +0.89% |
| 02/03 | 554 | 562 | 550 | 561 | +1.63% | 23,200 | 124億3580万 | +0.36% |
| 02/02 | 550 | 555 | 550 | 552 | -0.54% | 34,300 | 122億3630万 | -1.08% |
| 01/30 | 554 | 558 | 551 | 555 | -0.36% | 40,500 | 123億280万 | -0.36% |
| 01/29 | （IR情報）14:00 会計監査人の異動に関するお知らせ |
| 01/29 | 553 | 557 | 547 | 557 | 0% | 50,200 | 123億4713万 | +0.18% |
| 01/28 | 561 | 561 | 556 | 557 | -0.89% | 36,200 | 123億4713万 | +0.36% |
| 01/27 | 567 | 567 | 561 | 562 | -0.88% | 19,100 | 124億5797万 | +1.44% |
| 01/26 | 565 | 570 | 564 | 567 | -0.35% | 28,000 | 125億6880万 | +2.72% |
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。
