| 2026 |
| 04/22 | 2,840 | 2,840 | 2,771 | 2,780 | -1.03% | 46,600 | 400億4423万 | -0.18% |
| 04/21 | 2,815 | 2,853 | 2,804 | 2,809 | -0.04% | 31,200 | 404億6195万 | +0.86% |
| 04/20 | 2,830 | 2,841 | 2,807 | 2,810 | -0.21% | 30,500 | 404億7636万 | +0.93% |
| 04/17 | 2,815 | 2,837 | 2,811 | 2,816 | -0.67% | 33,500 | 405億6279万 | +1.19% |
| 04/16 | 2,811 | 2,879 | 2,811 | 2,835 | +0.6% | 47,500 | 408億3647万 | +1.8% |
| 04/15 | 2,877 | 2,886 | 2,795 | 2,818 | -0.49% | 44,600 | 405億9159万 | +1.08% |
| 04/14 | 2,855 | 2,894 | 2,802 | 2,832 | +0.35% | 60,800 | 407億9326万 | +1.51% |
| 04/13 | 2,833 | 2,862 | 2,792 | 2,822 | -0.46% | 27,900 | 406億4921万 | +1.22% |
| 04/10 | 2,875 | 2,891 | 2,818 | 2,835 | 0% | 36,400 | 408億3647万 | +1.54% |
| 04/09 | 2,872 | 2,878 | 2,828 | 2,835 | -1.19% | 37,100 | 408億3647万 | +1.32% |
| 04/08 | 2,829 | 2,869 | 2,796 | 2,869 | +5.05% | 54,200 | 413億2622万 | +2.57% |
| 04/07 | 2,725 | 2,754 | 2,704 | 2,731 | +0.48% | 29,300 | 393億3841万 | -2.5% |
| 04/06 | 2,755 | 2,779 | 2,718 | 2,718 | -1.34% | 33,000 | 391億5115万 | -3.45% |
| 04/03 | 2,749 | 2,764 | 2,726 | 2,755 | +1.74% | 21,900 | 396億8412万 | -2.62% |
| 04/02 | 2,814 | 2,814 | 2,708 | 2,708 | -2.38% | 41,100 | 390億711万 | -4.71% |
| 04/01 | 2,773 | 2,774 | 2,740 | 2,774 | +3.55% | 37,200 | 399億5780万 | -2.87% |
| 03/31 | 2,668 | 2,734 | 2,651 | 2,679 | -1.43% | 62,400 | 385億8938万 | -6.59% |
| 03/30 | 2,676 | 2,719 | 2,645 | 2,718 | -3.62% | 54,500 | 391億5115万 | -5.63% |
| 03/27 | 2,807 | 2,822 | 2,752 | 2,820 | +0.39% | 64,000 | 406億2040万 | -2.52% |
| 03/26 | 2,844 | 2,844 | 2,776 | 2,809 | -0.21% | 36,800 | 404億6195万 | -3.17% |
| 03/25 | 2,822 | 2,831 | 2,800 | 2,815 | +3.15% | 39,900 | 405億4838万 | -3.03% |
| 03/24 | 2,720 | 2,755 | 2,700 | 2,729 | +2.44% | 30,000 | 393億960万 | -6.09% |
| 03/23 | 2,650 | 2,690 | 2,600 | 2,664 | -4.14% | 66,000 | 383億7332万 | -8.49% |
| 03/19 | 2,786 | 2,799 | 2,759 | 2,779 | -3.34% | 58,200 | 400億2982万 | -4.86% |
| 03/18 | 2,811 | 2,877 | 2,811 | 2,875 | +4.13% | 48,100 | 414億1265万 | -1.68% |
| 03/17 | 2,836 | 2,836 | 2,761 | 2,761 | -1.29% | 33,600 | 397億7054万 | -5.28% |
| 03/16 | 2,750 | 2,808 | 2,713 | 2,797 | +0.29% | 38,000 | 402億8910万 | -3.92% |
| 03/13 | 2,748 | 2,810 | 2,711 | 2,789 | -2% | 45,800 | 401億7387万 | -3.99% |
| 03/12 | 2,923 | 2,936 | 2,829 | 2,846 | -2.63% | 56,700 | 409億9492万 | -1.86% |
| 03/11 | 2,926 | 2,964 | 2,908 | 2,923 | +1.63% | 30,100 | 421億406万 | +1.18% |
| 03/10 | （IR情報）16:30 人事異動に関するお知らせ |
| 03/10 | 2,843 | 2,903 | 2,825 | 2,876 | +4.05% | 55,500 | 414億2705万 | +0.17% |
| 03/09 | 2,746 | 2,779 | 2,672 | 2,764 | -5.57% | 84,100 | 398億1376万 | -3.26% |
| 03/06 | 2,929 | 2,966 | 2,872 | 2,927 | -1.75% | 41,100 | 421億6167万 | +2.92% |
| 03/05 | 2,950 | 3,030 | 2,944 | 2,979 | +5.68% | 98,500 | 429億1070万 | +5.38% |
| 03/04 | 2,919 | 2,968 | 2,756 | 2,819 | -5.05% | 144,400 | 406億600万 | +0.57% |
| 03/03 | 3,040 | 3,100 | 2,946 | 2,969 | -3.29% | 69,300 | 427億6666万 | +6.61% |
| 03/02 | 3,015 | 3,110 | 2,974 | 3,070 | -0.32% | 58,900 | 442億2150万 | +11.07% |
| 02/27 | 3,055 | 3,100 | 3,055 | 3,080 | +0.16% | 34,900 | 443億6555万 | +12.41% |
| 02/26 | 3,065 | 3,095 | 3,030 | 3,075 | +0.33% | 60,000 | 442億9353万 | +13.38% |
| 02/25 | 3,065 | 3,135 | 3,065 | 3,065 | +0.16% | 66,600 | 441億4948万 | +14.15% |
| 02/24 | 2,976 | 3,080 | 2,976 | 3,060 | +2.48% | 46,900 | 440億7746万 | +15.08% |
| 02/20 | 3,055 | 3,055 | 2,968 | 2,986 | -2.26% | 54,300 | 430億1153万 | +13.36% |
| 02/19 | 3,005 | 3,065 | 3,000 | 3,055 | +1.66% | 59,500 | 440億544万 | +16.92% |
| 02/18 | 2,871 | 3,005 | 2,855 | 3,005 | +4.81% | 85,400 | 432億8522万 | +16.11% |
| 02/17 | 2,896 | 2,907 | 2,845 | 2,867 | -0.42% | 54,200 | 412億9741万 | +11.82% |
| 02/16 | 2,885 | 2,917 | 2,830 | 2,879 | +0.73% | 43,000 | 414億7026万 | +13.17% |
| 02/13 | 2,911 | 2,920 | 2,837 | 2,858 | -2.39% | 57,800 | 411億6777万 | +13.19% |
| 02/12 | 2,857 | 2,930 | 2,832 | 2,928 | +2.95% | 87,700 | 421億7608万 | +16.79% |
| 02/10 | 2,800 | 2,890 | 2,745 | 2,844 | +6.72% | 133,900 | 409億6611万 | +14.4% |
| 02/09 | （IR情報）17:15 剰余金の配当(中間配当)に関するお知らせ |
| 02/09 | （IR情報）17:15 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/09 | 2,700 | 2,706 | 2,661 | 2,665 | +0.57% | 70,500 | 383億8772万 | +7.98% |
| 02/06 | 2,640 | 2,655 | 2,617 | 2,650 | -0.15% | 43,900 | 381億7166万 | +7.81% |
| 02/05 | 2,683 | 2,683 | 2,630 | 2,654 | -0.41% | 62,600 | 382億2927万 | +8.42% |
| 02/04 | 2,550 | 2,665 | 2,541 | 2,665 | +3.74% | 129,200 | 383億8772万 | +9.22% |
| 02/03 | 2,515 | 2,577 | 2,495 | 2,569 | +3.8% | 61,000 | 370億490万 | +5.72% |
| 02/02 | 2,530 | 2,591 | 2,472 | 2,475 | -1.2% | 91,400 | 356億5089万 | +2.15% |
| 01/30 | 2,449 | 2,524 | 2,438 | 2,505 | +2.29% | 84,100 | 360億8302万 | +3.47% |
| 01/29 | 2,533 | 2,538 | 2,440 | 2,449 | -2.51% | 166,500 | 352億7637万 | +1.37% |
| 01/28 | 2,528 | 2,574 | 2,469 | 2,512 | +5.63% | 238,100 | 361億8385万 | +4.15% |
| 01/27 | （IR情報）15:30 2026年6月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 01/27 | 2,350 | 2,378 | 2,327 | 2,378 | +1.02% | 52,100 | 342億5366万 | -1.12% |
| 01/26 | 2,402 | 2,404 | 2,315 | 2,354 | -3.88% | 128,000 | 339億795万 | -2.04% |
| 01/23 | 2,470 | 2,475 | 2,449 | 2,449 | -0.89% | 42,800 | 352億7637万 | +1.96% |
| 01/22 | 2,420 | 2,473 | 2,404 | 2,471 | +3.26% | 56,700 | 355億9327万 | +2.96% |
| 01/21 | 2,350 | 2,402 | 2,331 | 2,393 | +0.38% | 44,000 | 344億6972万 | -0.13% |
| 01/20 | 2,415 | 2,422 | 2,373 | 2,384 | -1.28% | 47,100 | 343億4008万 | -0.46% |
| 01/19 | 2,440 | 2,440 | 2,386 | 2,415 | -1.11% | 62,100 | 347億8662万 | +0.84% |
| 01/16 | 2,449 | 2,449 | 2,405 | 2,442 | -0.49% | 48,900 | 351億7554万 | +2.01% |
| 01/15 | 2,444 | 2,471 | 2,438 | 2,454 | +0.37% | 53,500 | 353億4839万 | +2.55% |
| 01/14 | 2,395 | 2,456 | 2,393 | 2,445 | +2.09% | 104,100 | 352億1875万 | +2.43% |
| 01/13 | 2,415 | 2,415 | 2,380 | 2,395 | +0.8% | 70,900 | 344億9853万 | +0.55% |
| 01/09 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（0.64%）ゴールドマン・サックス・アセット・マネジメント・…（0.75%）ゴールドマン・サックス・アセット・マネジメント（0.92%）ゴールドマン・サックス・インターナショナル(Gol…（2.17%）ゴールドマン・サックス証券（0.62%） |
| 01/09 | 2,400 | 2,417 | 2,365 | 2,376 | -0.67% | 51,100 | 342億2485万 | -0.17% |
| 01/08 | 2,430 | 2,438 | 2,392 | 2,392 | -1.08% | 44,400 | 344億5532万 | +0.67% |
| 01/07 | 2,396 | 2,430 | 2,380 | 2,418 | +1.13% | 71,400 | 348億2983万 | +1.94% |
| 01/06 | 2,391 | 2,416 | 2,373 | 2,391 | -0.38% | 67,000 | 344億4092万 | +0.97% |
| 01/05 | 2,413 | 2,425 | 2,397 | 2,400 | -0.41% | 61,300 | 345億7056万 | +1.44% |
| 2025 |
| 12/30 | 2,425 | 2,432 | 2,405 | 2,410 | -0.25% | 41,800 | 347億1460万 | +2.08% |
| 12/29 | 2,404 | 2,426 | 2,390 | 2,416 | -0.98% | 74,500 | 348億103万 | +2.55% |
| 12/26 | 2,434 | 2,442 | 2,419 | 2,440 | +1.2% | 59,900 | 351億4673万 | +3.83% |
| 12/25 | 2,401 | 2,423 | 2,400 | 2,411 | +0.84% | 32,800 | 347億2900万 | +2.9% |
| 12/24 | 2,423 | 2,425 | 2,385 | 2,391 | -1.36% | 46,900 | 344億4092万 | +2.4% |
| 12/23 | 2,397 | 2,430 | 2,390 | 2,424 | +1.21% | 70,000 | 349億1626万 | +4.17% |
| 12/22 | 2,386 | 2,395 | 2,358 | 2,395 | +2.18% | 84,100 | 344億9853万 | +3.23% |
| 12/19 | 2,328 | 2,347 | 2,310 | 2,344 | +0.69% | 61,400 | 337億6391万 | +1.3% |
| 12/18 | 2,340 | 2,348 | 2,315 | 2,328 | -0.85% | 60,900 | 335億3344万 | +0.95% |
| 12/17 | 2,340 | 2,348 | 2,299 | 2,348 | +0.77% | 60,200 | 338億2153万 | +2.09% |
| 12/16 | 2,372 | 2,380 | 2,317 | 2,330 | -2.71% | 74,400 | 335億6225万 | +1.66% |
| 12/15 | 2,368 | 2,395 | 2,348 | 2,395 | +1.1% | 43,900 | 344億9853万 | +4.81% |
| 12/12 | （IR情報）10:35 人事異動に関するお知らせ |
| 12/12 | 2,385 | 2,385 | 2,342 | 2,369 | +0.77% | 79,900 | 341億2402万 | +4.22% |
| 12/11 | 2,409 | 2,409 | 2,342 | 2,351 | -1.51% | 69,600 | 338億6474万 | +3.84% |
| 12/10 | 2,419 | 2,419 | 2,371 | 2,387 | -0.42% | 61,200 | 343億8330万 | +5.9% |
| 12/09 | 2,393 | 2,410 | 2,371 | 2,397 | -0.66% | 88,000 | 345億2734万 | +6.82% |
| 12/08 | 2,407 | 2,436 | 2,372 | 2,413 | +4.59% | 175,200 | 347億5781万 | +7.96% |
| 12/05 | 2,340 | 2,340 | 2,299 | 2,307 | -1.16% | 50,100 | 332億3095万 | +3.73% |
| 12/04 | 2,339 | 2,365 | 2,319 | 2,334 | +0.26% | 97,100 | 336億1986万 | +5.18% |
| 12/03 | 2,261 | 2,334 | 2,260 | 2,328 | +2.37% | 89,600 | 335億3344万 | +5.2% |
| 12/02 | 2,305 | 2,305 | 2,261 | 2,274 | -1.39% | 47,100 | 327億5560万 | +2.85% |
| 12/01 | 2,344 | 2,354 | 2,290 | 2,306 | -0.73% | 49,600 | 332億1654万 | +4.34% |
| 11/28 | 2,327 | 2,335 | 2,303 | 2,323 | 0% | 38,400 | 334億6142万 | +5.35% |
| 11/27 | 2,278 | 2,330 | 2,275 | 2,323 | +2.24% | 56,700 | 334億6142万 | +5.64% |
| 11/26 | 2,280 | 2,296 | 2,266 | 2,272 | -0.48% | 29,500 | 327億2679万 | +3.6% |
| 11/25 | 2,285 | 2,297 | 2,270 | 2,283 | +0.35% | 43,700 | 328億8524万 | +4.29% |
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。
