| 2026 |
| 07/10 | 1,477 | 1,509 | 1,469 | 1,509 | +3.07% | 21,500 | 413億4146万 | +4.57% |
| 07/09 | 1,497 | 1,497 | 1,464 | 1,464 | -1.61% | 16,200 | 401億862万 | +1.88% |
| 07/08 | 1,479 | 1,491 | 1,463 | 1,488 | +0.13% | 32,100 | 407億6614万 | +3.84% |
| 07/07 | 1,472 | 1,500 | 1,468 | 1,486 | +1.99% | 22,000 | 407億1134万 | +4.13% |
| 07/06 | 1,466 | 1,479 | 1,455 | 1,457 | -0.61% | 18,100 | 399億1684万 | +2.46% |
| 07/03 | 1,491 | 1,499 | 1,466 | 1,466 | -1.35% | 24,300 | 401億6341万 | +3.39% |
| 07/02 | 1,469 | 1,498 | 1,469 | 1,486 | +1.36% | 18,700 | 407億1134万 | +5.09% |
| 07/01 | 1,479 | 1,479 | 1,462 | 1,466 | -0.48% | 11,200 | 401億6341万 | +4.05% |
| 06/30 | 1,486 | 1,491 | 1,465 | 1,473 | -0.94% | 15,500 | 403億5519万 | +4.84% |
| 06/29 | 1,444 | 1,487 | 1,438 | 1,487 | +1.36% | 36,400 | 407億3874万 | +6.29% |
| 06/26 | 1,415 | 1,467 | 1,410 | 1,467 | +3.97% | 25,400 | 401億9081万 | +5.31% |
| 06/25 | 1,469 | 1,469 | 1,411 | 1,411 | -0.63% | 17,200 | 386億5660万 | +1.51% |
| 06/24 | 1,451 | 1,467 | 1,420 | 1,420 | -2.34% | 17,300 | 389億317万 | +2.31% |
| 06/23 | 1,459 | 1,468 | 1,454 | 1,454 | -1.09% | 16,700 | 398億3465万 | +4.91% |
| 06/22 | 1,470 | 1,479 | 1,453 | 1,470 | +0.34% | 23,800 | 402億7300万 | +6.21% |
| 06/19 | 1,448 | 1,469 | 1,448 | 1,465 | +1.17% | 21,600 | 401億3601万 | +6.08% |
| 06/18 | 1,462 | 1,468 | 1,448 | 1,448 | -0.75% | 11,400 | 396億7027万 | +5.08% |
| 06/17 | 1,421 | 1,468 | 1,420 | 1,459 | +2.75% | 35,400 | 399億7163万 | +6.03% |
| 06/16 | 1,385 | 1,420 | 1,377 | 1,420 | +2.23% | 22,500 | 389億317万 | +3.35% |
| 06/15 | 1,400 | 1,415 | 1,385 | 1,389 | 0% | 21,000 | 380億5387万 | +1.09% |
| 06/12 | 1,406 | 1,407 | 1,380 | 1,389 | +0.07% | 20,100 | 380億5387万 | +1.09% |
| 06/11 | 1,376 | 1,388 | 1,368 | 1,388 | +0.87% | 11,200 | 380億2648万 | +1.02% |
| 06/10 | 1,370 | 1,385 | 1,364 | 1,376 | +0.44% | 16,100 | 376億9772万 | +0.07% |
| 06/09 | 1,364 | 1,370 | 1,355 | 1,370 | +0.15% | 17,600 | 375億3334万 | -0.51% |
| 06/08 | 1,351 | 1,368 | 1,344 | 1,368 | +1.26% | 19,700 | 374億7854万 | -0.73% |
| 06/05 | 1,330 | 1,360 | 1,321 | 1,351 | -0.66% | 42,200 | 370億1280万 | -2.24% |
| 06/04 | 1,362 | 1,376 | 1,353 | 1,360 | +0.15% | 15,200 | 372億5937万 | -1.73% |
| 06/03 | 1,350 | 1,370 | 1,341 | 1,358 | +0.59% | 14,700 | 372億458万 | -2.02% |
| 06/02 | 1,363 | 1,367 | 1,350 | 1,350 | -0.74% | 21,400 | 369億8541万 | -2.81% |
| 06/01 | 1,382 | 1,384 | 1,351 | 1,360 | -0.58% | 30,300 | 372億5937万 | -2.37% |
| 05/29 | 1,360 | 1,387 | 1,356 | 1,368 | +0.59% | 19,700 | 374億7854万 | -2.08% |
| 05/28 | 1,362 | 1,362 | 1,342 | 1,360 | +0.37% | 23,800 | 372億5937万 | -2.93% |
| 05/27 | 1,336 | 1,361 | 1,332 | 1,355 | +1.65% | 24,500 | 371億2239万 | -3.56% |
| 05/26 | 1,344 | 1,346 | 1,332 | 1,333 | -0.89% | 35,600 | 365億1966万 | -5.46% |
| 05/25 | 1,401 | 1,401 | 1,344 | 1,345 | -2.54% | 44,600 | 368億4842万 | -5.01% |
| 05/22 | 1,377 | 1,390 | 1,362 | 1,380 | +1.1% | 19,100 | 378億730万 | -2.89% |
| 05/21 | 1,377 | 1,382 | 1,365 | 1,365 | -0.66% | 17,500 | 373億9635万 | -4.21% |
| 05/20 | 1,398 | 1,398 | 1,362 | 1,374 | -1.22% | 27,800 | 376億4292万 | -3.92% |
| 05/19 | 1,392 | 1,404 | 1,391 | 1,391 | -0.07% | 11,800 | 381億867万 | -3% |
| 05/18 | 1,409 | 1,413 | 1,390 | 1,392 | -1% | 15,500 | 381億3606万 | -3.2% |
| 05/15 | 1,390 | 1,411 | 1,381 | 1,406 | +0.93% | 25,500 | 385億1961万 | -2.5% |
| 05/14 | （IR情報）16:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）16:30 配当予想の修正(増配)に関するお知らせ |
| 05/14 | 1,422 | 1,422 | 1,386 | 1,393 | -1.83% | 21,500 | 381億6346万 | -3.6% |
| 05/13 | 1,407 | 1,428 | 1,404 | 1,419 | +1.5% | 16,100 | 388億7577万 | -2.07% |
| 05/12 | 1,389 | 1,405 | 1,386 | 1,398 | +0.65% | 13,900 | 383億44万 | -3.65% |
| 05/11 | 1,404 | 1,404 | 1,389 | 1,389 | -1.35% | 23,500 | 380億5387万 | -4.4% |
| 05/08 | 1,415 | 1,425 | 1,399 | 1,408 | -0.56% | 24,700 | 385億7441万 | -3.16% |
| 05/07 | 1,411 | 1,426 | 1,405 | 1,416 | +0.85% | 14,900 | 387億9358万 | -2.61% |
| 05/01 | 1,396 | 1,409 | 1,393 | 1,404 | +0.57% | 20,200 | 384億6482万 | -3.44% |
| 04/30 | 1,430 | 1,430 | 1,393 | 1,396 | -5.36% | 45,800 | 382億4565万 | -4.12% |
| 04/28 | 1,400 | 1,475 | 1,400 | 1,475 | +5.51% | 22,800 | 404億998万 | +1.17% |
| 04/27 | 1,417 | 1,418 | 1,397 | 1,398 | -1.34% | 32,700 | 383億44万 | -4.05% |
| 04/24 | 1,439 | 1,440 | 1,417 | 1,417 | -0.56% | 25,300 | 388億2098万 | -2.75% |
| 04/23 | 1,451 | 1,452 | 1,424 | 1,425 | -1.93% | 25,200 | 390億4015万 | -2.13% |
| 04/22 | 1,460 | 1,465 | 1,453 | 1,453 | -1.09% | 14,400 | 398億725万 | -0.21% |
| 04/21 | 1,474 | 1,485 | 1,469 | 1,469 | +0.34% | 16,800 | 402億4560万 | +1.1% |
| 04/20 | 1,462 | 1,470 | 1,459 | 1,464 | +0.07% | 18,800 | 401億862万 | +0.9% |
| 04/17 | 1,460 | 1,482 | 1,460 | 1,463 | -0.34% | 12,700 | 400億8122万 | +1.04% |
| 04/16 | 1,499 | 1,505 | 1,460 | 1,468 | -1.54% | 31,700 | 402億1820万 | +1.59% |
| 04/15 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 04/15 | 1,486 | 1,500 | 1,485 | 1,491 | +1.15% | 19,900 | 408億4833万 | +3.4% |
| 04/14 | 1,469 | 1,486 | 1,467 | 1,474 | -0.34% | 15,200 | 403億8258万 | +2.43% |
| 04/13 | 1,479 | 1,484 | 1,468 | 1,479 | 0% | 13,400 | 405億1957万 | +2.99% |
| 04/10 | 1,480 | 1,483 | 1,466 | 1,479 | 0% | 16,900 | 405億1957万 | +3.21% |
| 04/09 | 1,499 | 1,507 | 1,475 | 1,479 | -0.8% | 28,100 | 405億1957万 | +3.43% |
| 04/08 | 1,510 | 1,510 | 1,491 | 1,491 | -0.4% | 28,400 | 408億4833万 | +4.56% |
| 04/07 | 1,491 | 1,497 | 1,486 | 1,497 | +0.4% | 14,900 | 410億1271万 | +5.27% |
| 04/06 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 04/06 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 04/06 | 1,494 | 1,494 | 1,476 | 1,491 | +0.4% | 23,900 | 408億4833万 | +5.07% |
| 04/03 | 1,465 | 1,494 | 1,465 | 1,485 | +1.3% | 33,700 | 406億8395万 | +4.8% |
| 04/02 | 1,455 | 1,466 | 1,450 | 1,466 | +0.69% | 22,900 | 401億6341万 | +3.68% |
| 04/01 | 1,429 | 1,456 | 1,429 | 1,456 | +2.82% | 22,200 | 398億8944万 | +3.12% |
| 03/31 | 1,410 | 1,440 | 1,410 | 1,416 | +0.5% | 27,800 | 387億9358万 | +0.43% |
| 03/30 | 1,400 | 1,419 | 1,386 | 1,409 | -0.28% | 54,900 | 386億180万 | -0.07% |
| 03/27 | 1,439 | 1,447 | 1,402 | 1,413 | -2.55% | 84,300 | 387億1139万 | +0.14% |
| 03/26 | （IR情報）18:45 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 03/26 | （IR情報）16:00 組織変更及び役員の担当変更並びに人事異動に関するお知らせ |
| 03/26 | 1,433 | 1,450 | 1,433 | 1,450 | +0.62% | 27,300 | 397億2507万 | +2.76% |
| 03/25 | 1,450 | 1,450 | 1,430 | 1,441 | +0.14% | 40,300 | 394億7850万 | +2.2% |
| 03/24 | 1,413 | 1,439 | 1,406 | 1,439 | +2.93% | 25,500 | 394億2370万 | +2.06% |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/23 | 1,390 | 1,407 | 1,389 | 1,398 | +0.29% | 29,300 | 383億44万 | -0.78% |
| 03/19 | 1,420 | 1,430 | 1,394 | 1,394 | -2.31% | 39,000 | 381億9086万 | -1.13% |
| 03/18 | 1,391 | 1,433 | 1,391 | 1,427 | +2.66% | 37,700 | 390億9494万 | +1.21% |
| 03/17 | 1,410 | 1,415 | 1,390 | 1,390 | -1.28% | 19,400 | 380億8127万 | -1.42% |
| 03/16 | 1,392 | 1,409 | 1,391 | 1,408 | +1.15% | 33,800 | 385億7441万 | -0.21% |
| 03/13 | 1,380 | 1,394 | 1,377 | 1,392 | +0.07% | 39,600 | 381億3606万 | -1.35% |
| 03/12 | 1,390 | 1,393 | 1,381 | 1,391 | -0.29% | 24,500 | 381億867万 | -1.42% |
| 03/11 | 1,417 | 1,417 | 1,392 | 1,395 | -0.57% | 21,400 | 382億1825万 | -1.06% |
| 03/10 | 1,417 | 1,424 | 1,400 | 1,403 | +0.14% | 34,500 | 384億3742万 | -0.5% |
| 03/09 | 1,380 | 1,411 | 1,366 | 1,401 | -0.14% | 50,400 | 383億8263万 | -0.57% |
| 03/06 | 1,410 | 1,418 | 1,398 | 1,403 | -0.5% | 27,600 | 384億3742万 | -0.43% |
| 03/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/05 | 1,400 | 1,432 | 1,393 | 1,410 | +2.32% | 40,400 | 386億2920万 | +0.28% |
| 03/04 | 1,380 | 1,403 | 1,362 | 1,378 | -1.29% | 103,900 | 377億5251万 | -1.92% |
| 03/03 | 1,435 | 1,435 | 1,395 | 1,396 | -2.72% | 51,300 | 382億4565万 | -0.71% |
| 03/02 | 1,433 | 1,452 | 1,425 | 1,435 | +0.14% | 35,600 | 393億1412万 | +1.99% |
| 02/27 | 1,422 | 1,442 | 1,414 | 1,433 | +1.42% | 33,100 | 392億5932万 | +1.92% |
| 02/26 | 1,413 | 1,426 | 1,405 | 1,413 | -0.56% | 34,000 | 387億1139万 | +0.5% |
| 02/25 | 1,415 | 1,424 | 1,402 | 1,421 | +1.21% | 46,200 | 389億3056万 | +0.92% |
| 02/24 | 1,403 | 1,410 | 1,390 | 1,404 | -0.21% | 49,400 | 384億6482万 | -0.5% |
| 02/20 | 1,418 | 1,420 | 1,405 | 1,407 | -1.19% | 32,900 | 385億4363万 | -0.5% |
| 02/19 | （IR情報）15:30 役員の選任に関するお知らせ |
| 02/19 | 1,439 | 1,439 | 1,415 | 1,424 | -0.49% | 29,900 | 390億934万 | +0.49% |
| 02/18 | 1,430 | 1,441 | 1,424 | 1,431 | +0.85% | 39,700 | 392億110万 | +0.92% |
| 02/17 | 1,436 | 1,440 | 1,416 | 1,419 | -1.18% | 35,900 | 388億7236万 | +0.07% |
| 02/16 | 1,425 | 1,445 | 1,425 | 1,436 | +0.84% | 44,000 | 393億3807万 | +1.2% |
| 02/13 | 1,416 | 1,433 | 1,410 | 1,424 | +1.35% | 54,300 | 390億934万 | +0.35% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 133,786株（0.48%）-0.02%義務消失 |
| 02/12 | （IR情報）16:30 役員の担当変更及び人事異動に関するお知らせ |
| 02/12 | （IR情報）16:30 2025年12月期決算説明資料 |
| 02/12 | （IR情報）16:30 剰余金の配当(期末配当)に関するお知らせ |
| 02/12 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 137,286株（0.5%）再IN |
| 02/06 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
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。
