| 2026 |
| 07/30 | 1,178 | 1,178 | 1,165 | 1,167 | -0.93% | 5,400 | 166億5542万 | +1.13% |
| 07/29 | 1,189 | 1,189 | 1,163 | 1,178 | +0.6% | 3,500 | 168億1241万 | +2.17% |
| 07/28 | 1,183 | 1,184 | 1,169 | 1,171 | -0.93% | 7,500 | 167億1251万 | +1.74% |
| 07/27 | 1,180 | 1,182 | 1,165 | 1,182 | +1.63% | 7,200 | 168億6950万 | +2.69% |
| 07/24 | 1,172 | 1,180 | 1,146 | 1,163 | -1.27% | 14,700 | 165億9833万 | +1.13% |
| 07/23 | 1,172 | 1,185 | 1,172 | 1,178 | +0.86% | 9,900 | 168億1241万 | +2.43% |
| 07/22 | 1,159 | 1,172 | 1,158 | 1,168 | +1.13% | 4,400 | 166億6969万 | +1.57% |
| 07/21 | 1,143 | 1,169 | 1,143 | 1,155 | +0.96% | 13,800 | 164億8416万 | +0.52% |
| 07/17 | 1,172 | 1,172 | 1,135 | 1,144 | -2.39% | 21,900 | 163億2716万 | -0.44% |
| 07/16 | 1,163 | 1,180 | 1,156 | 1,172 | +0.77% | 8,500 | 167億2678万 | +2.09% |
| 07/15 | 1,174 | 1,174 | 1,150 | 1,163 | +0.17% | 6,400 | 165億9833万 | +1.48% |
| 07/14 | 1,169 | 1,175 | 1,161 | 1,161 | -0.6% | 7,200 | 165億6979万 | +1.4% |
| 07/13 | 1,165 | 1,170 | 1,151 | 1,168 | +1.74% | 11,100 | 166億6969万 | +2.1% |
| 07/10 | 1,164 | 1,164 | 1,148 | 1,148 | -1.37% | 8,300 | 163億8425万 | +0.44% |
| 07/09 | 1,163 | 1,165 | 1,150 | 1,164 | +0.09% | 13,300 | 166億1260万 | +1.84% |
| 07/08 | 1,153 | 1,163 | 1,151 | 1,163 | +0.78% | 3,100 | 165億9833万 | +1.93% |
| 07/07 | 1,143 | 1,168 | 1,141 | 1,154 | +1.14% | 19,400 | 164億6988万 | +1.23% |
| 07/06 | 1,138 | 1,146 | 1,131 | 1,141 | +0.8% | 19,500 | 162億8435万 | +0.18% |
| 07/03 | 1,134 | 1,141 | 1,125 | 1,132 | -0.09% | 11,500 | 161億5590万 | -0.61% |
| 07/02 | 1,126 | 1,138 | 1,126 | 1,133 | +0.44% | 7,500 | 161億7017万 | -0.7% |
| 07/01 | 1,124 | 1,128 | 1,118 | 1,128 | +0.36% | 7,200 | 160億9881万 | -1.23% |
| 06/30 | 1,132 | 1,132 | 1,116 | 1,124 | +0.18% | 4,700 | 160億4172万 | -1.75% |
| 06/29 | 1,140 | 1,140 | 1,112 | 1,122 | -2.18% | 20,100 | 160億1318万 | -2.09% |
| 06/26 | 1,136 | 1,149 | 1,136 | 1,147 | +0.97% | 3,600 | 163億6998万 | 0% |
| 06/25 | 1,135 | 1,151 | 1,134 | 1,136 | -0.35% | 9,700 | 162億1299万 | -1.05% |
| 06/24 | 1,128 | 1,143 | 1,128 | 1,140 | +1.15% | 6,500 | 162億7008万 | -0.87% |
| 06/23 | 1,150 | 1,150 | 1,127 | 1,127 | -2.34% | 16,300 | 160億8454万 | -2% |
| 06/22 | 1,157 | 1,167 | 1,150 | 1,154 | -0.6% | 12,300 | 164億6988万 | +0.26% |
| 06/19 | 1,159 | 1,170 | 1,159 | 1,161 | -1.11% | 5,900 | 165億6979万 | +0.78% |
| 06/18 | 1,170 | 1,175 | 1,155 | 1,174 | +0.6% | 8,200 | 167億5532万 | +1.91% |
| 06/17 | 1,141 | 1,176 | 1,141 | 1,167 | +1.92% | 10,400 | 166億5542万 | +0.95% |
| 06/16 | 1,145 | 1,160 | 1,145 | 1,145 | 0% | 2,000 | 163億4144万 | -1.21% |
| 06/15 | 1,138 | 1,159 | 1,125 | 1,145 | +1.96% | 12,400 | 163億4144万 | -1.55% |
| 06/12 | 1,129 | 1,140 | 1,120 | 1,123 | 0% | 8,700 | 160億2745万 | -3.77% |
| 06/11 | 1,141 | 1,141 | 1,118 | 1,123 | -1.49% | 21,700 | 160億2745万 | -4.18% |
| 06/10 | 1,141 | 1,152 | 1,139 | 1,140 | 0% | 7,900 | 162億7008万 | -3.06% |
| 06/09 | 1,134 | 1,151 | 1,133 | 1,140 | +0.53% | 5,200 | 162億7008万 | -3.31% |
| 06/08 | 1,132 | 1,150 | 1,132 | 1,134 | -1.22% | 8,300 | 161億8444万 | -4.14% |
| 06/05 | 1,130 | 1,160 | 1,130 | 1,148 | +1.32% | 12,500 | 163億8425万 | -3.37% |
| 06/04 | 1,126 | 1,140 | 1,126 | 1,133 | 0% | 4,100 | 161億7017万 | -4.95% |
| 06/03 | 1,126 | 1,146 | 1,126 | 1,133 | +0.62% | 5,700 | 161億7017万 | -5.43% |
| 06/02 | 1,146 | 1,149 | 1,126 | 1,126 | -1.75% | 13,000 | 160億7027万 | -6.4% |
| 06/01 | 1,174 | 1,174 | 1,142 | 1,146 | -2.88% | 18,100 | 163億5571万 | -5.29% |
| 05/29 | 1,162 | 1,183 | 1,162 | 1,180 | +1.55% | 9,500 | 168億4096万 | -2.96% |
| 05/28 | 1,166 | 1,181 | 1,161 | 1,162 | 0% | 6,400 | 165億8406万 | -4.83% |
| 05/27 | 1,170 | 1,185 | 1,161 | 1,162 | -0.68% | 3,200 | 165億8406万 | -5.3% |
| 05/26 | 1,165 | 1,181 | 1,160 | 1,170 | +0.6% | 6,600 | 166億9824万 | -5.03% |
| 05/25 | 1,174 | 1,180 | 1,156 | 1,163 | -0.94% | 13,300 | 165億9833万 | -5.98% |
| 05/22 | 1,172 | 1,174 | 1,166 | 1,174 | +0.17% | 6,700 | 167億5532万 | -5.55% |
| 05/21 | 1,157 | 1,176 | 1,145 | 1,172 | +2.45% | 10,000 | 167億2678万 | -6.16% |
| 05/20 | 1,179 | 1,179 | 1,144 | 1,144 | -1.46% | 7,900 | 163億2716万 | -8.7% |
| 05/19 | 1,152 | 1,165 | 1,150 | 1,161 | -0.17% | 11,000 | 165億6979万 | -7.86% |
| 05/18 | 1,188 | 1,190 | 1,152 | 1,163 | -0.85% | 21,300 | 165億9833万 | -8.14% |
| 05/15 | 1,224 | 1,227 | 1,171 | 1,173 | -8.14% | 63,700 | 167億4105万 | -7.64% |
| 05/14 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,261 | 1,277 | 1,240 | 1,277 | +2.98% | 23,900 | 182億2534万 | +0.16% |
| 05/13 | 1,260 | 1,260 | 1,230 | 1,240 | +0.65% | 7,100 | 176億9728万 | -2.82% |
| 05/12 | 1,262 | 1,270 | 1,232 | 1,232 | -1.6% | 6,400 | 175億8310万 | -3.52% |
| 05/11 | 1,250 | 1,253 | 1,240 | 1,252 | +0.24% | 6,500 | 178億6854万 | -2.19% |
| 05/08 | 1,232 | 1,249 | 1,228 | 1,249 | +1.38% | 5,900 | 178億2572万 | -2.42% |
| 05/07 | 1,221 | 1,233 | 1,215 | 1,232 | +0.9% | 8,400 | 175億8310万 | -3.83% |
| 05/01 | 1,226 | 1,238 | 1,221 | 1,221 | -0.73% | 7,600 | 174億2611万 | -4.83% |
| 04/30 | 1,248 | 1,248 | 1,222 | 1,230 | -1.6% | 12,000 | 175億5456万 | -4.28% |
| 04/28 | 1,263 | 1,263 | 1,250 | 1,250 | -1.03% | 5,600 | 178億4000万 | -2.95% |
| 04/27 | 1,273 | 1,276 | 1,254 | 1,263 | -0.79% | 9,300 | 180億2553万 | -1.94% |
| 04/24 | 1,263 | 1,273 | 1,260 | 1,273 | +0.39% | 11,400 | 181億6825万 | -1.01% |
| 04/23 | 1,285 | 1,289 | 1,261 | 1,268 | -1.55% | 20,200 | 180億9689万 | -1.25% |
| 04/22 | 1,298 | 1,306 | 1,288 | 1,288 | -0.77% | 18,900 | 183億8233万 | +0.39% |
| 04/21 | 1,314 | 1,315 | 1,298 | 1,298 | -1.22% | 5,900 | 185億2505万 | +1.33% |
| 04/20 | 1,305 | 1,314 | 1,296 | 1,314 | +1.08% | 15,200 | 187億5340万 | +2.82% |
| 04/17 | 1,299 | 1,306 | 1,297 | 1,300 | +0.15% | 5,400 | 185億5360万 | +2.36% |
| 04/16 | 1,292 | 1,325 | 1,291 | 1,298 | +1.09% | 15,400 | 185億2505万 | +2.85% |
| 04/15 | 1,310 | 1,313 | 1,284 | 1,284 | -3.02% | 21,600 | 183億2524万 | +2.31% |
| 04/14 | 1,325 | 1,325 | 1,303 | 1,324 | +0.61% | 12,700 | 188億9612万 | +6.09% |
| 04/13 | 1,280 | 1,321 | 1,280 | 1,316 | +2.81% | 14,700 | 187億8195万 | +6.3% |
| 04/10 | 1,317 | 1,317 | 1,280 | 1,280 | -2.22% | 14,500 | 182億6816万 | +3.98% |
| 04/09 | 1,313 | 1,321 | 1,292 | 1,309 | -0.3% | 15,100 | 186億8204万 | +6.77% |
| 04/08 | 1,304 | 1,314 | 1,290 | 1,313 | +2.98% | 12,500 | 187億3913万 | +7.8% |
| 04/07 | 1,292 | 1,301 | 1,275 | 1,275 | -1.32% | 10,300 | 181億9680万 | +5.28% |
| 04/06 | 1,294 | 1,294 | 1,284 | 1,292 | -0.08% | 7,100 | 184億3942万 | +7.04% |
| 04/03 | 1,284 | 1,298 | 1,284 | 1,293 | +0.78% | 7,400 | 184億5369万 | +7.48% |
| 04/02 | 1,313 | 1,313 | 1,273 | 1,283 | -1.31% | 12,100 | 183億1097万 | +7.18% |
| 04/01 | 1,279 | 1,303 | 1,275 | 1,300 | +3.59% | 16,600 | 185億5360万 | +9.15% |
| 03/31 | 1,279 | 1,279 | 1,247 | 1,255 | -0.32% | 19,600 | 179億1136万 | +6% |
| 03/30 | 1,235 | 1,271 | 1,231 | 1,259 | -1.72% | 20,400 | 179億6844万 | +6.79% |
| 03/27 | 1,270 | 1,298 | 1,261 | 1,281 | -0.77% | 12,000 | 182億8243万 | +9.21% |
| 03/26 | 1,299 | 1,322 | 1,282 | 1,291 | +0.39% | 34,600 | 184億2515万 | +10.63% |
| 03/25 | 1,268 | 1,299 | 1,261 | 1,286 | +2.23% | 34,500 | 183億5379万 | +10.86% |
| 03/24 | 1,237 | 1,260 | 1,231 | 1,258 | +4.14% | 33,900 | 179億5417万 | +9.2% |
| 03/23 | 1,225 | 1,230 | 1,200 | 1,208 | -1.55% | 42,100 | 172億4057万 | +5.32% |
| 03/19 | 1,220 | 1,238 | 1,220 | 1,227 | -1.05% | 16,100 | 175億1174万 | +7.26% |
| 03/18 | 1,237 | 1,240 | 1,218 | 1,240 | +0.16% | 25,300 | 176億9728万 | +8.87% |
| 03/17 | 1,234 | 1,255 | 1,205 | 1,238 | +0.32% | 63,500 | 176億6873万 | +9.17% |
| 03/16 | 1,189 | 1,239 | 1,179 | 1,234 | +12.28% | 273,500 | 176億1164万 | +9.3% |
| 03/13 | （IR情報）15:30 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 03/13 | （IR情報）15:30 2026年12月期第2四半期(中間期)及び通期業績予想並びに配当予想の修正(特別配当)に関するお知らせ |
| 03/13 | 1,096 | 1,101 | 1,089 | 1,099 | -0.09% | 24,400 | 156億8492万 | -2.22% |
| 03/12 | 1,103 | 1,107 | 1,097 | 1,100 | -1.61% | 9,800 | 156億9920万 | -2.14% |
| 03/11 | 1,111 | 1,118 | 1,105 | 1,118 | +0.81% | 18,100 | 159億5609万 | -0.53% |
| 03/10 | 1,108 | 1,134 | 1,100 | 1,109 | +1.37% | 37,900 | 158億2764万 | -1.25% |
| 03/09 | 1,103 | 1,105 | 1,084 | 1,094 | -4.37% | 30,100 | 156億1356万 | -2.67% |
| 03/06 | 1,123 | 1,144 | 1,123 | 1,144 | -0.44% | 8,300 | 163億2716万 | +1.78% |
| 03/05 | 1,148 | 1,158 | 1,138 | 1,149 | +3.51% | 21,800 | 163億9852万 | +2.41% |
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。
