| 2026 |
| 09/09 | 280 | 280 | 277 | 278 | -1.07% | 17,700 | 25億1701万 | -3.14% |
| 09/08 | 289 | 289 | 281 | 281 | -2.77% | 34,800 | 25億4417万 | -1.75% |
| 09/07 | 289 | 290 | 287 | 289 | 0% | 5,800 | 26億1660万 | +1.05% |
| 09/04 | 290 | 290 | 288 | 289 | -0.34% | 5,100 | 26億1660万 | +1.4% |
| 09/03 | 287 | 290 | 287 | 290 | +0.69% | 9,500 | 26億2566万 | +2.11% |
| 09/02 | 291 | 291 | 285 | 288 | -1.03% | 24,800 | 26億755万 | +2.13% |
| 09/01 | 290 | 291 | 289 | 291 | +0.69% | 13,900 | 26億3471万 | +3.56% |
| 08/31 | 290 | 290 | 286 | 289 | 0% | 27,500 | 26億1660万 | +3.21% |
| 08/28 | 289 | 292 | 288 | 289 | +0.35% | 9,200 | 26億1660万 | +3.58% |
| 08/27 | 290 | 291 | 287 | 288 | -0.69% | 10,700 | 26億755万 | +3.6% |
| 08/26 | 292 | 293 | 290 | 290 | -0.68% | 7,700 | 26億2566万 | +4.69% |
| 08/25 | 292 | 292 | 289 | 292 | -0.34% | 5,400 | 26億4376万 | +5.8% |
| 08/24 | 291 | 293 | 289 | 293 | +0.69% | 22,100 | 26億5282万 | +6.93% |
| 08/21 | 286 | 291 | 286 | 291 | +1.75% | 12,000 | 26億3471万 | +6.59% |
| 08/20 | 288 | 289 | 286 | 286 | -1.04% | 6,300 | 25億8944万 | +5.15% |
| 08/19 | 289 | 290 | 284 | 289 | 0% | 21,300 | 26億1660万 | +6.64% |
| 08/18 | 292 | 292 | 289 | 289 | -1.03% | 9,300 | 26億1660万 | +7.04% |
| 08/17 | 294 | 294 | 290 | 292 | +0.34% | 20,800 | 26億4376万 | +8.55% |
| 08/14 | 294 | 294 | 289 | 291 | +1.39% | 19,300 | 26億3471万 | +8.99% |
| 08/13 | 287 | 295 | 286 | 287 | 0% | 38,000 | 25億9849万 | +7.89% |
| 08/12 | 288 | 290 | 284 | 287 | -0.35% | 63,800 | 25億9849万 | +8.3% |
| 08/10 | 297 | 297 | 284 | 288 | -1.71% | 68,200 | 26億755万 | +9.09% |
| 08/07 | （IR情報）15:00 2026年12月期中間期決算説明資料 |
| 08/07 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:00 中間連結業績予想と実績との差異に関するお知らせ |
| 08/07 | （IR情報）15:00 通期連結業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 08/07 | 269 | 293 | 269 | 293 | +8.92% | 121,800 | 26億5282万 | +11.41% |
| 08/06 | 264 | 269 | 263 | 269 | +3.07% | 16,900 | 24億3552万 | +2.67% |
| 08/05 | 261 | 263 | 261 | 261 | -0.76% | 6,400 | 23億6309万 | 0% |
| 08/04 | 263 | 263 | 260 | 263 | -1.13% | 29,600 | 23億8120万 | +0.77% |
| 08/03 | 265 | 266 | 263 | 266 | +0.76% | 2,700 | 24億836万 | +1.92% |
| 07/31 | 262 | 268 | 261 | 264 | +0.76% | 29,400 | 23億9025万 | +1.15% |
| 07/30 | 265 | 265 | 260 | 262 | -0.38% | 18,300 | 23億7214万 | +0.77% |
| 07/29 | 262 | 264 | 262 | 263 | +0.77% | 11,900 | 23億8120万 | +1.15% |
| 07/28 | 262 | 262 | 260 | 261 | -0.38% | 12,100 | 23億6309万 | +0.38% |
| 07/27 | 259 | 262 | 258 | 262 | +1.55% | 12,700 | 23億7214万 | +0.77% |
| 07/24 | 261 | 261 | 258 | 258 | -1.15% | 6,000 | 23億3593万 | -0.77% |
| 07/23 | 261 | 262 | 260 | 261 | 0% | 6,000 | 23億6309万 | +0.38% |
| 07/22 | 262 | 262 | 260 | 261 | 0% | 5,600 | 23億6309万 | +0.38% |
| 07/21 | 258 | 262 | 258 | 261 | +1.16% | 9,800 | 23億6309万 | +0.38% |
| 07/17 | 257 | 259 | 255 | 258 | -0.77% | 46,100 | 23億3593万 | -0.77% |
| 07/16 | 262 | 262 | 260 | 260 | -0.76% | 14,900 | 23億5404万 | 0% |
| 07/15 | 263 | 263 | 261 | 262 | 0% | 7,100 | 23億7214万 | +0.77% |
| 07/14 | 261 | 263 | 260 | 262 | +0.77% | 5,200 | 23億7214万 | +0.77% |
| 07/13 | 261 | 262 | 259 | 260 | -0.76% | 35,400 | 23億5404万 | 0% |
| 07/10 | 262 | 262 | 260 | 262 | +0.38% | 9,000 | 23億7214万 | +0.77% |
| 07/09 | 262 | 262 | 261 | 261 | -0.76% | 1,800 | 23億6309万 | +0.38% |
| 07/08 | 262 | 263 | 261 | 263 | +0.77% | 4,400 | 23億8120万 | +1.15% |
| 07/07 | 261 | 263 | 261 | 261 | +0.38% | 8,000 | 23億6309万 | +0.38% |
| 07/06 | 261 | 262 | 259 | 260 | -0.76% | 11,400 | 23億5404万 | -0.38% |
| 07/03 | 259 | 262 | 258 | 262 | +1.16% | 9,300 | 23億7214万 | +0.38% |
| 07/02 | 260 | 261 | 259 | 259 | +0.39% | 7,200 | 23億4498万 | -0.77% |
| 07/01 | 258 | 260 | 258 | 258 | 0% | 8,600 | 23億3593万 | -1.53% |
| 06/30 | 259 | 261 | 257 | 258 | 0% | 12,300 | 23億3593万 | -1.53% |
| 06/29 | 258 | 259 | 258 | 258 | 0% | 3,100 | 23億3593万 | -1.9% |
| 06/26 | 258 | 260 | 258 | 258 | -0.39% | 11,000 | 23億3593万 | -1.9% |
| 06/25 | 263 | 263 | 257 | 259 | -1.15% | 16,800 | 23億4498万 | -1.89% |
| 06/24 | 260 | 263 | 260 | 262 | +0.77% | 10,700 | 23億7214万 | -1.13% |
| 06/23 | 263 | 263 | 260 | 260 | 0% | 9,800 | 23億5404万 | -1.89% |
| 06/22 | 260 | 260 | 258 | 260 | 0% | 29,300 | 23億5404万 | -2.26% |
| 06/19 | 263 | 263 | 259 | 260 | -1.14% | 12,100 | 23億5404万 | -2.62% |
| 06/18 | 263 | 263 | 261 | 263 | 0% | 6,700 | 23億8120万 | -1.87% |
| 06/17 | 258 | 265 | 258 | 263 | +1.94% | 18,800 | 23億8120万 | -2.23% |
| 06/16 | 261 | 261 | 258 | 258 | -0.77% | 12,300 | 23億3593万 | -4.44% |
| 06/15 | 263 | 263 | 260 | 260 | 0% | 6,500 | 23億5404万 | -4.06% |
| 06/12 | 258 | 261 | 258 | 260 | -0.38% | 8,800 | 23億5404万 | -4.41% |
| 06/11 | 257 | 261 | 256 | 261 | +1.16% | 6,700 | 23億6309万 | -4.04% |
| 06/10 | 260 | 261 | 257 | 258 | -1.15% | 15,800 | 23億3593万 | -5.49% |
| 06/09 | 261 | 261 | 259 | 261 | 0% | 13,000 | 23億6309万 | -4.74% |
| 06/08 | 261 | 261 | 258 | 261 | -1.14% | 33,300 | 23億6309万 | -5.09% |
| 06/05 | 262 | 264 | 261 | 264 | +0.76% | 14,000 | 23億9025万 | -4% |
| 06/04 | 262 | 265 | 261 | 262 | -0.38% | 13,200 | 23億7214万 | -5.07% |
| 06/03 | 268 | 268 | 261 | 263 | -1.87% | 45,600 | 23億8120万 | -4.71% |
| 06/02 | 270 | 270 | 266 | 268 | -0.37% | 15,600 | 24億2647万 | -3.25% |
| 06/01 | 270 | 270 | 269 | 269 | -0.37% | 12,400 | 24億3552万 | -2.89% |
| 05/29 | 272 | 273 | 270 | 270 | 0% | 10,200 | 24億4458万 | -2.88% |
| 05/28 | 270 | 273 | 269 | 270 | +0.37% | 7,800 | 24億4458万 | -3.23% |
| 05/27 | 270 | 272 | 268 | 269 | -0.37% | 20,500 | 24億3552万 | -3.58% |
| 05/26 | 271 | 272 | 268 | 270 | -1.46% | 15,300 | 24億4458万 | -3.57% |
| 05/25 | 275 | 279 | 270 | 274 | +0.37% | 28,000 | 24億8079万 | -2.14% |
| 05/22 | 276 | 277 | 272 | 273 | -1.09% | 9,800 | 24億7174万 | -2.5% |
| 05/21 | 271 | 276 | 270 | 276 | +0.73% | 36,600 | 24億9890万 | -1.43% |
| 05/20 | 278 | 278 | 270 | 274 | -1.44% | 26,300 | 24億8079万 | -2.14% |
| 05/19 | 279 | 280 | 278 | 278 | -0.36% | 7,300 | 25億1701万 | -0.71% |
| 05/18 | 288 | 288 | 277 | 279 | -2.79% | 22,100 | 25億2606万 | -0.36% |
| 05/15 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕 |
| 05/15 | 287 | 289 | 273 | 287 | -0.35% | 37,300 | 25億9849万 | +2.5% |
| 05/14 | 288 | 288 | 284 | 288 | +0.7% | 8,900 | 26億755万 | +2.86% |
| 05/13 | 287 | 288 | 283 | 286 | -0.35% | 40,300 | 25億8944万 | +2.51% |
| 05/12 | 280 | 288 | 280 | 287 | +2.5% | 34,600 | 25億9849万 | +2.87% |
| 05/11 | 279 | 280 | 278 | 280 | +0.36% | 8,200 | 25億3512万 | +0.72% |
| 05/08 | 278 | 279 | 277 | 279 | +0.36% | 14,900 | 25億2606万 | +0.36% |
| 05/07 | 282 | 282 | 277 | 278 | -0.71% | 12,100 | 25億1701万 | 0% |
| 05/01 | 281 | 281 | 276 | 280 | +0.36% | 9,300 | 25億3512万 | +0.72% |
| 04/30 | 276 | 281 | 275 | 279 | +1.09% | 18,000 | 25億2606万 | +0.72% |
| 04/28 | 276 | 276 | 273 | 276 | +0.36% | 8,000 | 24億9890万 | -0.36% |
| 04/27 | 275 | 277 | 273 | 275 | +0.36% | 8,000 | 24億8985万 | -0.72% |
| 04/24 | 277 | 279 | 274 | 274 | -1.44% | 13,300 | 24億8079万 | -1.08% |
| 04/23 | 281 | 281 | 274 | 278 | -0.71% | 31,000 | 25億1701万 | +0.36% |
| 04/22 | 290 | 291 | 276 | 280 | -3.11% | 41,600 | 25億3512万 | +1.08% |
| 04/21 | 294 | 294 | 286 | 289 | -1.37% | 21,200 | 26億1660万 | +4.33% |
| 04/20 | 277 | 296 | 277 | 293 | +5.4% | 109,500 | 26億5282万 | +5.78% |
| 04/17 | 278 | 279 | 276 | 278 | -0.71% | 6,800 | 25億1701万 | +0.72% |
| 04/16 | 273 | 280 | 273 | 280 | +1.45% | 27,100 | 25億3512万 | +1.45% |
| 04/15 | 278 | 278 | 276 | 276 | 0% | 10,600 | 24億9890万 | -0.36% |
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。
