| 2026 |
| 07/31 | 215 | 218 | 214 | 218 | +0.93% | 3,100 | 32億2456万 | +0.93% |
| 07/30 | 214 | 216 | 214 | 216 | +0.93% | 11,000 | 31億9498万 | 0% |
| 07/29 | 214 | 217 | 214 | 214 | -0.47% | 2,700 | 31億6540万 | -0.93% |
| 07/28 | 216 | 216 | 215 | 215 | -0.46% | 10,000 | 31億8019万 | -0.46% |
| 07/27 | 218 | 218 | 214 | 216 | -0.46% | 33,300 | 31億9498万 | 0% |
| 07/24 | 215 | 217 | 213 | 217 | +1.4% | 3,200 | 32億977万 | +0.46% |
| 07/23 | 213 | 217 | 213 | 214 | -0.93% | 32,400 | 31億6540万 | -1.38% |
| 07/22 | 211 | 217 | 211 | 216 | +2.37% | 33,900 | 31億9498万 | -0.46% |
| 07/21 | 215 | 215 | 210 | 211 | -1.4% | 15,500 | 31億2102万 | -2.76% |
| 07/17 | 211 | 216 | 195 | 214 | -0.93% | 57,700 | 31億6540万 | -1.38% |
| 07/16 | 218 | 218 | 210 | 216 | -0.92% | 60,800 | 31億9498万 | -0.46% |
| 07/15 | 216 | 219 | 216 | 218 | +1.4% | 11,600 | 32億2456万 | +0.46% |
| 07/14 | 215 | 216 | 215 | 215 | 0% | 3,300 | 31億8019万 | -0.92% |
| 07/13 | 218 | 218 | 215 | 215 | -0.92% | 1,400 | 31億8019万 | -0.92% |
| 07/10 | 217 | 217 | 217 | 217 | 0% | 42,300 | 32億977万 | -0.46% |
| 07/09 | 216 | 217 | 215 | 217 | +0.46% | 11,200 | 32億977万 | -0.46% |
| 07/08 | 216 | 216 | 216 | 216 | -0.46% | 9,700 | 31億9498万 | -0.92% |
| 07/07 | 217 | 218 | 217 | 217 | +0.46% | 36,400 | 32億977万 | -0.46% |
| 07/06 | 216 | 217 | 210 | 216 | 0% | 10,900 | 31億9498万 | -0.92% |
| 07/03 | 217 | 220 | 216 | 216 | -1.37% | 3,700 | 31億9498万 | -0.92% |
| 07/02 | 217 | 219 | 216 | 219 | +0.92% | 800 | 32億3936万 | +0.46% |
| 07/01 | 217 | 218 | 217 | 217 | -0.46% | 1,300 | 32億977万 | -0.46% |
| 06/30 | 217 | 218 | 217 | 218 | +0.46% | 600 | 32億2456万 | 0% |
| 06/29 | 215 | 219 | 215 | 217 | 0% | 2,600 | 32億977万 | -0.46% |
| 06/26 | 217 | 218 | 216 | 217 | -0.91% | 14,400 | 32億977万 | -0.46% |
| 06/25 | 218 | 219 | 218 | 219 | +0.46% | 2,000 | 32億3936万 | +0.46% |
| 06/24 | 218 | 218 | 218 | 218 | 0% | 2,700 | 32億2456万 | 0% |
| 06/23 | 215 | 218 | 215 | 218 | +1.4% | 2,100 | 32億2456万 | 0% |
| 06/22 | 218 | 219 | 213 | 215 | -1.83% | 25,600 | 31億8019万 | -1.38% |
| 06/19 | 218 | 220 | 218 | 219 | 0% | 2,800 | 32億3936万 | +0.46% |
| 06/18 | 217 | 220 | 217 | 219 | +0.92% | 6,400 | 32億3936万 | +0.46% |
| 06/17 | 216 | 218 | 216 | 217 | -0.46% | 1,400 | 32億977万 | -0.46% |
| 06/16 | 218 | 218 | 216 | 218 | 0% | 1,900 | 32億2456万 | 0% |
| 06/15 | 218 | 218 | 213 | 218 | 0% | 6,900 | 32億2456万 | 0% |
| 06/12 | 217 | 221 | 217 | 218 | +0.46% | 2,600 | 32億2456万 | -0.46% |
| 06/11 | 217 | 218 | 212 | 217 | 0% | 8,400 | 32億977万 | -0.91% |
| 06/10 | 220 | 220 | 215 | 217 | -1.36% | 19,900 | 32億977万 | -0.91% |
| 06/09 | 218 | 222 | 218 | 220 | +0.92% | 400 | 32億5415万 | +0.46% |
| 06/08 | 217 | 218 | 216 | 218 | +0.46% | 4,300 | 32億2456万 | -0.46% |
| 06/05 | 217 | 221 | 216 | 217 | 0% | 38,900 | 32億977万 | -1.36% |
| 06/04 | 217 | 222 | 217 | 217 | -0.46% | 5,100 | 32億977万 | -1.36% |
| 06/03 | 219 | 219 | 216 | 218 | -0.46% | 5,600 | 32億2456万 | -0.91% |
| 06/02 | 218 | 219 | 215 | 219 | +0.46% | 5,300 | 32億3936万 | -0.45% |
| 06/01 | 217 | 219 | 215 | 218 | -0.46% | 5,600 | 32億2456万 | -0.91% |
| 05/29 | 218 | 230 | 216 | 219 | +0.46% | 38,500 | 32億3936万 | -0.45% |
| 05/28 | 220 | 220 | 217 | 218 | 0% | 1,800 | 32億2456万 | -0.91% |
| 05/27 | 218 | 219 | 218 | 218 | +0.46% | 6,400 | 32億2456万 | -0.91% |
| 05/26 | 220 | 220 | 217 | 217 | -1.36% | 5,100 | 32億977万 | -1.36% |
| 05/25 | 220 | 220 | 218 | 220 | 0% | 1,300 | 32億5415万 | 0% |
| 05/22 | 220 | 221 | 219 | 220 | +0.92% | 1,300 | 32億5415万 | 0% |
| 05/21 | 222 | 222 | 217 | 218 | -0.46% | 2,100 | 32億2456万 | -0.91% |
| 05/20 | 220 | 220 | 217 | 219 | -0.45% | 1,700 | 32億3936万 | -0.45% |
| 05/19 | 221 | 221 | 219 | 220 | +0.46% | 32,500 | 32億5415万 | 0% |
| 05/18 | 217 | 219 | 217 | 219 | +0.92% | 13,900 | 32億3936万 | -0.45% |
| 05/15 | 219 | 219 | 217 | 217 | -0.91% | 7,200 | 32億977万 | -1.36% |
| 05/14 | 219 | 219 | 219 | 219 | 0% | 18,700 | 32億3936万 | -0.45% |
| 05/13 | 220 | 220 | 219 | 219 | -0.45% | 16,000 | 32億3936万 | -0.45% |
| 05/12 | 220 | 221 | 219 | 220 | -0.45% | 17,200 | 32億5415万 | 0% |
| 05/11 | 217 | 222 | 216 | 221 | -0.45% | 13,200 | 32億6894万 | +0.91% |
| 05/08 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/08 | 216 | 222 | 215 | 222 | -0.89% | 31,300 | 32億8373万 | +1.37% |
| 05/07 | 224 | 224 | 222 | 224 | +0.45% | 19,000 | 33億1331万 | +2.28% |
| 05/01 | 223 | 223 | 223 | 223 | -0.45% | 1,600 | 32億9852万 | +2.29% |
| 04/30 | 222 | 224 | 220 | 224 | +0.9% | 35,400 | 33億1331万 | +2.75% |
| 04/28 | 222 | 223 | 218 | 222 | 0% | 28,200 | 32億8373万 | +1.83% |
| 04/27 | 222 | 222 | 217 | 222 | 0% | 31,000 | 32億8373万 | +1.83% |
| 04/24 | 221 | 222 | 220 | 222 | 0% | 21,300 | 32億8373万 | +1.83% |
| 04/23 | 222 | 223 | 219 | 222 | 0% | 49,600 | 32億8373万 | +1.83% |
| 04/22 | 221 | 222 | 220 | 222 | +0.91% | 38,700 | 32億8373万 | +1.83% |
| 04/21 | 221 | 222 | 219 | 220 | +0.46% | 8,900 | 32億5415万 | +0.92% |
| 04/20 | 216 | 219 | 215 | 219 | 0% | 13,900 | 32億3936万 | +0.92% |
| 04/17 | 221 | 221 | 216 | 219 | -0.45% | 31,400 | 32億3936万 | +0.92% |
| 04/16 | 218 | 220 | 215 | 220 | +0.92% | 10,700 | 32億5415万 | +1.38% |
| 04/15 | 217 | 220 | 217 | 218 | +0.46% | 3,500 | 32億2456万 | +0.46% |
| 04/14 | 217 | 220 | 216 | 217 | 0% | 8,800 | 32億977万 | 0% |
| 04/13 | 221 | 221 | 217 | 217 | -0.46% | 2,500 | 32億977万 | -0.46% |
| 04/10 | 221 | 221 | 212 | 218 | -1.36% | 21,500 | 32億2456万 | 0% |
| 04/09 | 220 | 221 | 218 | 221 | +0.45% | 9,600 | 32億6894万 | +1.38% |
| 04/08 | 217 | 220 | 217 | 220 | +1.85% | 35,500 | 32億5415万 | +0.46% |
| 04/07 | 214 | 216 | 211 | 216 | +0.47% | 23,800 | 31億9498万 | -1.37% |
| 04/06 | 213 | 215 | 210 | 215 | +1.42% | 5,000 | 31億8019万 | -2.27% |
| 04/03 | 214 | 214 | 211 | 212 | -0.47% | 11,500 | 31億3581万 | -3.64% |
| 04/02 | 215 | 215 | 211 | 213 | -0.93% | 10,600 | 31億5061万 | -3.62% |
| 04/01 | 216 | 218 | 213 | 215 | +0.94% | 4,500 | 31億8019万 | -3.15% |
| 03/31 | 215 | 216 | 213 | 213 | 0% | 1,700 | 31億5061万 | -4.48% |
| 03/30 | 215 | 215 | 210 | 213 | -2.29% | 13,100 | 31億5061万 | -4.91% |
| 03/27 | 218 | 219 | 212 | 218 | 0% | 16,200 | 32億2456万 | -3.11% |
| 03/26 | 221 | 221 | 218 | 218 | -0.91% | 43,200 | 32億2456万 | -3.54% |
| 03/25 | 221 | 223 | 215 | 220 | 0% | 37,700 | 32億5415万 | -2.65% |
| 03/24 | 220 | 221 | 219 | 220 | 0% | 39,300 | 32億5415万 | -3.08% |
| 03/23 | 223 | 223 | 217 | 220 | -0.45% | 52,100 | 32億5415万 | -3.08% |
| 03/19 | 216 | 221 | 216 | 221 | +0.91% | 37,200 | 32億6894万 | -3.07% |
| 03/18 | 216 | 220 | 216 | 219 | +1.39% | 23,500 | 32億3936万 | -4.37% |
| 03/17 | 218 | 219 | 216 | 216 | -0.46% | 4,100 | 31億9498万 | -5.68% |
| 03/16 | 220 | 220 | 213 | 217 | -0.91% | 22,600 | 32億977万 | -6.06% |
| 03/13 | 216 | 220 | 216 | 219 | +0.92% | 32,700 | 32億3936万 | -5.6% |
| 03/12 | 216 | 220 | 213 | 217 | +0.93% | 35,600 | 32億977万 | -7.26% |
| 03/11 | 225 | 226 | 203 | 215 | -3.15% | 429,800 | 31億8019万 | -8.51% |
| 03/10 | 228 | 228 | 221 | 222 | -0.89% | 16,500 | 32億8373万 | -5.93% |
| 03/09 | 225 | 229 | 222 | 224 | -3.03% | 8,400 | 33億1331万 | -5.49% |
| 03/06 | 225 | 232 | 225 | 231 | +1.76% | 34,500 | 34億1685万 | -2.94% |
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。
