| 2026 |
| 08/21 | 318 | 319 | 314 | 318 | +0.63% | 10,300 | 31億1689万 | -2.15% |
| 08/20 | 318 | 319 | 316 | 316 | -0.63% | 4,100 | 30億9728万 | -3.07% |
| 08/19 | 318 | 319 | 316 | 318 | 0% | 7,900 | 31億1689万 | -2.75% |
| 08/18 | 319 | 319 | 317 | 318 | -0.31% | 5,800 | 31億1689万 | -2.75% |
| 08/17 | 319 | 320 | 316 | 319 | -0.31% | 5,800 | 31億2669万 | -2.74% |
| 08/14 | 320 | 320 | 315 | 320 | +0.31% | 7,100 | 31億3649万 | -2.74% |
| 08/13 | 319 | 320 | 314 | 319 | -0.62% | 14,800 | 31億2669万 | -3.04% |
| 08/12 | 323 | 323 | 316 | 321 | -1.23% | 26,200 | 31億4629万 | -2.73% |
| 08/10 | 323 | 328 | 321 | 325 | -0.61% | 10,500 | 31億8550万 | -1.52% |
| 08/07 | （IR情報）16:00 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）16:00 第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 08/07 | 327 | 330 | 327 | 327 | +0.31% | 5,700 | 32億510万 | -1.21% |
| 08/06 | 328 | 328 | 324 | 326 | -0.91% | 6,600 | 31億9530万 | -1.51% |
| 08/05 | 325 | 329 | 324 | 329 | +0.61% | 3,800 | 32億2470万 | -0.6% |
| 08/04 | 326 | 327 | 325 | 327 | 0% | 2,900 | 32億510万 | -1.21% |
| 08/03 | 326 | 329 | 325 | 327 | +0.31% | 1,600 | 32億510万 | -1.21% |
| 07/31 | 326 | 329 | 326 | 326 | -0.31% | 700 | 31億9530万 | -1.51% |
| 07/30 | 324 | 327 | 324 | 327 | -0.3% | 1,700 | 32億510万 | -1.21% |
| 07/29 | 330 | 330 | 326 | 328 | -0.3% | 1,400 | 32億1490万 | -0.91% |
| 07/28 | 332 | 332 | 326 | 329 | -0.6% | 7,400 | 32億2470万 | -0.6% |
| 07/27 | 329 | 331 | 329 | 331 | +0.61% | 3,200 | 32億4431万 | 0% |
| 07/24 | 330 | 330 | 322 | 329 | +0.3% | 11,400 | 32億2470万 | -0.6% |
| 07/23 | 329 | 332 | 323 | 328 | -0.3% | 15,100 | 32億1490万 | -0.91% |
| 07/22 | 331 | 333 | 329 | 329 | 0% | 2,800 | 32億2470万 | -0.6% |
| 07/21 | 330 | 333 | 329 | 329 | -0.3% | 3,200 | 32億2470万 | -0.9% |
| 07/17 | 333 | 333 | 326 | 330 | -1.2% | 14,700 | 32億3451万 | -0.6% |
| 07/16 | 333 | 336 | 331 | 334 | 0% | 4,200 | 32億7371万 | +0.6% |
| 07/15 | 335 | 335 | 333 | 334 | -0.6% | 2,100 | 32億7371万 | +0.91% |
| 07/14 | 335 | 337 | 333 | 336 | +0.6% | 3,200 | 32億9332万 | +1.51% |
| 07/13 | 336 | 338 | 333 | 334 | -0.6% | 7,400 | 32億7371万 | +0.91% |
| 07/10 | 335 | 337 | 335 | 336 | +0.3% | 6,800 | 32億9332万 | +1.51% |
| 07/09 | 334 | 335 | 334 | 335 | 0% | 1,100 | 32億8351万 | +1.21% |
| 07/08 | 333 | 335 | 333 | 335 | +0.6% | 2,600 | 32億8351万 | +1.21% |
| 07/07 | 335 | 339 | 329 | 333 | -0.6% | 9,900 | 32億6391万 | +0.3% |
| 07/06 | 332 | 335 | 330 | 335 | +0.9% | 5,700 | 32億8351万 | +0.9% |
| 07/03 | 329 | 332 | 327 | 332 | +0.61% | 6,600 | 32億5411万 | 0% |
| 07/02 | 331 | 331 | 325 | 330 | +0.3% | 3,100 | 32億3451万 | -0.6% |
| 07/01 | 325 | 329 | 325 | 329 | +0.3% | 1,900 | 32億2470万 | -1.2% |
| 06/30 | 325 | 330 | 325 | 328 | -0.3% | 2,700 | 32億1490万 | -1.8% |
| 06/29 | 327 | 331 | 327 | 329 | +0.61% | 1,900 | 32億2470万 | -2.08% |
| 06/26 | 327 | 330 | 327 | 327 | -0.3% | 3,700 | 32億510万 | -2.97% |
| 06/25 | 330 | 334 | 328 | 328 | -0.3% | 14,700 | 32億1490万 | -3.24% |
| 06/24 | 330 | 334 | 328 | 329 | -1.2% | 4,100 | 32億2470万 | -3.52% |
| 06/23 | 339 | 339 | 332 | 333 | +0.6% | 5,500 | 32億6391万 | -2.63% |
| 06/22 | 325 | 333 | 325 | 331 | +0.61% | 9,700 | 32億4431万 | -3.22% |
| 06/19 | 332 | 332 | 328 | 329 | -0.3% | 2,100 | 32億2470万 | -3.8% |
| 06/18 | 333 | 333 | 330 | 330 | -0.6% | 3,600 | 32億3451万 | -3.79% |
| 06/17 | 331 | 340 | 331 | 332 | +0.3% | 9,200 | 32億5411万 | -3.49% |
| 06/16 | 331 | 333 | 331 | 331 | 0% | 7,600 | 32億4431万 | -4.06% |
| 06/15 | 328 | 335 | 328 | 331 | +0.91% | 7,300 | 32億4431万 | -4.06% |
| 06/12 | 328 | 334 | 328 | 328 | 0% | 5,400 | 32億1490万 | -5.2% |
| 06/11 | 326 | 329 | 325 | 328 | -1.8% | 20,800 | 32億1490万 | -5.2% |
| 06/10 | 332 | 336 | 330 | 334 | +0.6% | 12,800 | 32億7371万 | -3.47% |
| 06/09 | 340 | 340 | 331 | 332 | -1.48% | 18,400 | 32億5411万 | -3.77% |
| 06/08 | 338 | 338 | 335 | 337 | -0.88% | 2,800 | 33億312万 | -2.32% |
| 06/05 | 335 | 340 | 335 | 340 | +2.41% | 9,400 | 33億3252万 | -1.45% |
| 06/04 | 350 | 350 | 332 | 332 | -5.14% | 6,000 | 32億5411万 | -3.49% |
| 06/03 | 336 | 353 | 327 | 350 | +3.86% | 20,500 | 34億3054万 | +1.74% |
| 06/02 | 332 | 339 | 324 | 337 | +1.2% | 27,100 | 33億312万 | -1.75% |
| 06/01 | 340 | 344 | 327 | 333 | -2.06% | 20,600 | 32億6391万 | -2.63% |
| 05/29 | 346 | 349 | 339 | 340 | +0.29% | 14,500 | 33億3252万 | -0.58% |
| 05/28 | 358 | 358 | 334 | 339 | -5.83% | 20,500 | 33億2272万 | -0.59% |
| 05/27 | 366 | 368 | 360 | 360 | -2.44% | 7,500 | 35億2855万 | +5.57% |
| 05/26 | 367 | 369 | 362 | 369 | +1.65% | 24,200 | 36億1677万 | +8.85% |
| 05/25 | 375 | 378 | 357 | 363 | -3.2% | 41,700 | 35億5796万 | +7.4% |
| 05/22 | 372 | 375 | 363 | 375 | +1.35% | 34,800 | 36億7558万 | +11.61% |
| 05/21 | 360 | 371 | 349 | 370 | +3.06% | 99,500 | 36億2657万 | +10.78% |
| 05/20 | 345 | 359 | 341 | 359 | +4.06% | 30,500 | 35億1875万 | +7.81% |
| 05/19 | 332 | 346 | 328 | 345 | +2.37% | 62,500 | 33億8153万 | +4.23% |
| 05/18 | 334 | 342 | 326 | 337 | -3.71% | 40,600 | 33億312万 | +2.12% |
| 05/15 | （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) |
| 05/15 | 349 | 352 | 338 | 350 | +0.29% | 23,600 | 34億3054万 | +6.06% |
| 05/14 | 350 | 350 | 336 | 349 | -1.13% | 18,900 | 34億2074万 | +6.4% |
| 05/13 | 343 | 354 | 337 | 353 | +2.32% | 30,100 | 34億5994万 | +7.95% |
| 05/12 | 336 | 345 | 335 | 345 | +2.99% | 24,000 | 33億8153万 | +5.83% |
| 05/11 | 328 | 337 | 326 | 335 | +2.13% | 36,200 | 32億8351万 | +3.08% |
| 05/08 | 328 | 329 | 327 | 328 | +0.31% | 8,300 | 32億1490万 | +1.23% |
| 05/07 | 325 | 327 | 325 | 327 | +0.31% | 3,900 | 32億510万 | +0.93% |
| 05/01 | 322 | 326 | 321 | 326 | +0.93% | 5,900 | 31億9530万 | +0.62% |
| 04/30 | 329 | 329 | 322 | 323 | -1.52% | 8,500 | 31億6590万 | -0.31% |
| 04/28 | 327 | 328 | 325 | 328 | +0.31% | 5,500 | 32億1490万 | +0.92% |
| 04/27 | 325 | 327 | 325 | 327 | +0.62% | 5,600 | 32億510万 | +0.62% |
| 04/24 | 324 | 326 | 323 | 325 | 0% | 2,000 | 31億8550万 | 0% |
| 04/23 | 325 | 329 | 323 | 325 | -0.91% | 7,600 | 31億8550万 | 0% |
| 04/22 | 327 | 330 | 325 | 328 | +0.31% | 6,000 | 32億1490万 | +0.61% |
| 04/21 | 325 | 328 | 323 | 327 | +1.24% | 6,800 | 32億510万 | +0.31% |
| 04/20 | 325 | 328 | 323 | 323 | -0.31% | 13,000 | 31億6590万 | -1.22% |
| 04/17 | 328 | 328 | 320 | 324 | -0.31% | 20,300 | 31億7570万 | -0.92% |
| 04/16 | 328 | 333 | 325 | 325 | -0.91% | 12,800 | 31億8550万 | -0.91% |
| 04/15 | 328 | 332 | 327 | 328 | -0.3% | 16,100 | 32億1490万 | -0.3% |
| 04/14 | 325 | 331 | 325 | 329 | +1.54% | 14,000 | 32億2470万 | 0% |
| 04/13 | 323 | 326 | 320 | 324 | 0% | 12,500 | 31億7570万 | -1.52% |
| 04/10 | 320 | 327 | 320 | 324 | +0.31% | 14,700 | 31億7570万 | -1.82% |
| 04/09 | 325 | 328 | 323 | 323 | -0.62% | 3,300 | 31億6590万 | -2.42% |
| 04/08 | 319 | 325 | 318 | 325 | +1.56% | 5,600 | 31億8550万 | -2.11% |
| 04/07 | 319 | 320 | 318 | 320 | +0.63% | 4,400 | 31億3649万 | -3.61% |
| 04/06 | 320 | 320 | 315 | 318 | -0.63% | 17,200 | 31億1689万 | -4.79% |
| 04/03 | 319 | 320 | 319 | 320 | +0.63% | 3,000 | 31億3649万 | -4.48% |
| 04/02 | 322 | 323 | 317 | 318 | -1.85% | 10,200 | 31億1689万 | -5.64% |
| 04/01 | 323 | 324 | 319 | 324 | +1.57% | 5,600 | 31億7570万 | -4.14% |
| 03/31 | 324 | 324 | 311 | 319 | -0.31% | 31,500 | 31億2669万 | -6.18% |
| 03/30 | 322 | 324 | 319 | 320 | -3.03% | 20,700 | 31億3649万 | -6.16% |
| 03/27 | 333 | 335 | 330 | 330 | -0.9% | 18,100 | 32億3451万 | -3.79% |
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。
