| 2026 |
| 06/22 | 1,539 | 1,550 | 1,536 | 1,547 | +0.06% | 2,200 | 113億4822万 | +0.32% |
| 06/19 | 1,540 | 1,546 | 1,539 | 1,546 | +0.39% | 300 | 113億4089万 | +0.26% |
| 06/18 | 1,543 | 1,543 | 1,537 | 1,540 | +0.26% | 2,000 | 112億9687万 | -0.13% |
| 06/17 | 1,536 | 1,539 | 1,535 | 1,536 | -0.26% | 3,300 | 112億6753万 | -0.39% |
| 06/16 | 1,536 | 1,540 | 1,536 | 1,540 | +0.26% | 2,200 | 112億9687万 | -0.13% |
| 06/15 | 1,549 | 1,549 | 1,535 | 1,536 | -1.09% | 8,500 | 112億6753万 | -0.39% |
| 06/12 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）15:30 取締役等に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 06/12 | 1,550 | 1,569 | 1,544 | 1,553 | +0.98% | 11,000 | 113億9223万 | +0.78% |
| 06/11 | 1,537 | 1,553 | 1,536 | 1,538 | +0.2% | 1,200 | 112億8220万 | -0.19% |
| 06/10 | 1,548 | 1,555 | 1,535 | 1,535 | -0.84% | 3,200 | 112億6019万 | -0.39% |
| 06/09 | 1,535 | 1,548 | 1,535 | 1,548 | +0.78% | 1,800 | 113億5556万 | +0.45% |
| 06/08 | 1,535 | 1,544 | 1,535 | 1,536 | -0.32% | 1,400 | 112億6753万 | -0.32% |
| 06/05 | 1,535 | 1,543 | 1,532 | 1,541 | +0.39% | 3,400 | 113億421万 | -0.06% |
| 06/04 | 1,537 | 1,545 | 1,533 | 1,535 | -0.07% | 800 | 112億6019万 | -0.52% |
| 06/03 | 1,544 | 1,544 | 1,531 | 1,536 | -0.52% | 1,200 | 112億6753万 | -0.45% |
| 06/02 | 1,549 | 1,559 | 1,530 | 1,544 | +0.19% | 7,000 | 113億2621万 | -0.06% |
| 06/01 | 1,547 | 1,550 | 1,541 | 1,541 | -0.39% | 5,500 | 113億421万 | -0.32% |
| 05/29 | 1,543 | 1,550 | 1,541 | 1,547 | -0.26% | 3,400 | 113億4822万 | 0% |
| 05/28 | 1,549 | 1,551 | 1,543 | 1,551 | -0.26% | 4,000 | 113億7756万 | +0.19% |
| 05/27 | 1,545 | 1,555 | 1,544 | 1,555 | +0.65% | 2,000 | 114億691万 | +0.45% |
| 05/26 | 1,553 | 1,559 | 1,541 | 1,545 | -0.52% | 1,900 | 113億3355万 | -0.19% |
| 05/25 | 1,542 | 1,559 | 1,540 | 1,553 | +0.32% | 3,900 | 113億9223万 | +0.26% |
| 05/22 | 1,550 | 1,550 | 1,535 | 1,548 | +0.91% | 1,700 | 113億5556万 | -0.06% |
| 05/21 | 1,533 | 1,535 | 1,533 | 1,534 | -0.07% | 900 | 112億5286万 | -0.97% |
| 05/20 | 1,536 | 1,536 | 1,534 | 1,535 | +0.07% | 2,700 | 112億6019万 | -0.9% |
| 05/19 | 1,538 | 1,549 | 1,533 | 1,534 | -0.26% | 800 | 112億5286万 | -1.03% |
| 05/18 | 1,550 | 1,550 | 1,527 | 1,538 | -0.77% | 7,400 | 112億8220万 | -0.77% |
| 05/15 | （IR情報）15:30 取締役等に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 05/15 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 11,700 | 113億7023万 | 0% |
| 05/14 | 1,528 | 1,550 | 1,527 | 1,550 | +1.37% | 1,800 | 113億7023万 | +0.06% |
| 05/13 | 1,526 | 1,529 | 1,526 | 1,529 | -0.07% | 1,600 | 112億1618万 | -1.23% |
| 05/12 | 1,530 | 1,532 | 1,525 | 1,530 | +0.07% | 3,500 | 112億2352万 | -1.16% |
| 05/11 | 1,540 | 1,548 | 1,529 | 1,529 | -0.71% | 10,200 | 112億1618万 | -1.29% |
| 05/08 | 1,541 | 1,541 | 1,540 | 1,540 | 0% | 500 | 112億9687万 | -0.58% |
| 05/07 | 1,541 | 1,556 | 1,540 | 1,540 | 0% | 7,400 | 112億9687万 | -0.58% |
| 05/01 | 1,542 | 1,542 | 1,540 | 1,540 | -0.13% | 1,800 | 112億9687万 | -0.65% |
| 04/30 | 1,558 | 1,558 | 1,541 | 1,542 | -0.96% | 5,300 | 113億1154万 | -0.52% |
| 04/28 | （IR情報）15:30 支配株主等に関する事項について |
| 04/28 | 1,553 | 1,557 | 1,545 | 1,557 | -0.26% | 2,000 | 114億2158万 | +0.39% |
| 04/27 | 1,556 | 1,561 | 1,543 | 1,561 | +0.32% | 2,500 | 114億5092万 | +0.64% |
| 04/24 | 1,580 | 1,580 | 1,556 | 1,556 | -1.64% | 3,600 | 114億1424万 | +0.39% |
| 04/23 | 1,568 | 1,587 | 1,552 | 1,582 | +0.89% | 700 | 116億497万 | +2% |
| 04/22 | 1,583 | 1,585 | 1,550 | 1,568 | +0.51% | 6,700 | 115億227万 | +1.1% |
| 04/21 | 1,565 | 1,565 | 1,560 | 1,560 | -0.32% | 2,200 | 114億4358万 | +0.58% |
| 04/20 | 1,560 | 1,570 | 1,560 | 1,565 | +0.77% | 900 | 114億8026万 | +0.77% |
| 04/17 | 1,563 | 1,575 | 1,552 | 1,553 | -0.45% | 500 | 113億9223万 | -0.13% |
| 04/16 | 1,569 | 1,576 | 1,560 | 1,560 | -0.26% | 2,600 | 114億4358万 | +0.26% |
| 04/15 | 1,552 | 1,570 | 1,545 | 1,564 | +0.77% | 2,700 | 114億7293万 | +0.39% |
| 04/14 | 1,552 | 1,552 | 1,548 | 1,552 | 0% | 1,900 | 113億8490万 | -0.45% |
| 04/13 | 1,549 | 1,552 | 1,548 | 1,552 | +0.19% | 2,000 | 113億8490万 | -0.51% |
| 04/10 | （IR情報）15:30 (訂正・数値データ訂正)「2026年1月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/10 | 1,550 | 1,550 | 1,545 | 1,549 | +0.13% | 2,800 | 113億6289万 | -0.77% |
| 04/09 | 1,546 | 1,556 | 1,542 | 1,547 | +0.52% | 3,900 | 113億4822万 | -0.96% |
| 04/08 | 1,538 | 1,540 | 1,532 | 1,539 | +0.52% | 3,000 | 112億8954万 | -1.54% |
| 04/07 | 1,530 | 1,534 | 1,530 | 1,531 | +0.07% | 19,700 | 112億3085万 | -2.23% |
| 04/06 | 1,532 | 1,535 | 1,529 | 1,530 | 0% | 10,700 | 112億2352万 | -2.55% |
| 04/03 | 1,531 | 1,532 | 1,527 | 1,530 | 0% | 15,300 | 112億2352万 | -2.8% |
| 04/02 | 1,538 | 1,544 | 1,530 | 1,530 | -1.1% | 12,600 | 112億2352万 | -3.04% |
| 04/01 | 1,540 | 1,555 | 1,540 | 1,547 | +0.59% | 3,500 | 113億4822万 | -2.15% |
| 03/31 | 1,531 | 1,538 | 1,530 | 1,538 | -0.19% | 5,500 | 112億8220万 | -2.9% |
| 03/30 | 1,550 | 1,550 | 1,534 | 1,541 | -0.64% | 5,800 | 113億421万 | -2.84% |
| 03/27 | 1,550 | 1,555 | 1,543 | 1,551 | +0.06% | 5,500 | 113億7756万 | -2.27% |
| 03/26 | 1,554 | 1,554 | 1,544 | 1,550 | -0.64% | 2,300 | 113億7023万 | -2.39% |
| 03/25 | （IR情報）15:30 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/25 | 1,541 | 1,560 | 1,538 | 1,560 | +0.84% | 4,100 | 114億4358万 | -1.89% |
| 03/24 | 1,545 | 1,549 | 1,539 | 1,547 | +0.65% | 2,900 | 113億4822万 | -2.77% |
| 03/23 | 1,550 | 1,559 | 1,537 | 1,537 | -3.03% | 13,300 | 112億7486万 | -3.58% |
| 03/19 | 1,581 | 1,587 | 1,575 | 1,585 | +0.13% | 4,500 | 116億2697万 | -0.69% |
| 03/18 | 1,583 | 1,583 | 1,583 | 1,583 | -0.06% | 1,500 | 116億1230万 | -0.75% |
| 03/17 | 1,592 | 1,592 | 1,580 | 1,584 | -1% | 2,400 | 116億1964万 | -0.63% |
| 03/16 | 1,600 | 1,600 | 1,580 | 1,600 | -0.93% | 6,600 | 117億3701万 | +0.5% |
| 03/13 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/13 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 03/13 | 1,582 | 1,618 | 1,582 | 1,615 | +1.96% | 6,300 | 118億4704万 | +1.57% |
| 03/12 | 1,582 | 1,590 | 1,582 | 1,584 | -0.5% | 1,200 | 116億1964万 | -0.19% |
| 03/11 | 1,600 | 1,602 | 1,586 | 1,592 | -0.5% | 3,400 | 116億7832万 | +0.38% |
| 03/10 | 1,575 | 1,605 | 1,575 | 1,600 | +1.91% | 2,900 | 117億3701万 | +1.07% |
| 03/09 | 1,561 | 1,570 | 1,545 | 1,570 | -0.76% | 5,200 | 115億1694万 | -0.7% |
| 03/06 | 1,565 | 1,582 | 1,565 | 1,582 | +0.19% | 3,700 | 116億497万 | +0.13% |
| 03/05 | 1,576 | 1,615 | 1,576 | 1,579 | +0.38% | 2,900 | 115億8296万 | -0.06% |
| 03/04 | 1,599 | 1,616 | 1,560 | 1,573 | -3.08% | 12,800 | 115億3895万 | -0.51% |
| 03/03 | 1,625 | 1,625 | 1,605 | 1,623 | -0.12% | 2,900 | 119億573万 | +2.59% |
| 03/02 | 1,625 | 1,628 | 1,613 | 1,625 | -0.12% | 5,100 | 119億2040万 | +2.72% |
| 02/27 | 1,619 | 1,627 | 1,615 | 1,627 | +0.49% | 2,500 | 119億3507万 | +2.97% |
| 02/26 | 1,611 | 1,619 | 1,602 | 1,619 | +0.5% | 12,100 | 118億7639万 | +2.53% |
| 02/25 | 1,623 | 1,623 | 1,603 | 1,611 | -0.74% | 4,500 | 118億1770万 | +2.09% |
| 02/24 | 1,587 | 1,623 | 1,587 | 1,623 | +2.4% | 3,800 | 119億573万 | +2.85% |
| 02/20 | 1,580 | 1,585 | 1,580 | 1,585 | +0.51% | 1,400 | 116億2697万 | +0.57% |
| 02/19 | 1,576 | 1,580 | 1,571 | 1,577 | -0.06% | 2,600 | 115億6829万 | +0.06% |
| 02/18 | 1,571 | 1,590 | 1,571 | 1,578 | -1.07% | 1,000 | 115億7563万 | 0% |
| 02/17 | 1,590 | 1,595 | 1,569 | 1,595 | +0.31% | 2,900 | 117億33万 | +1.08% |
| 02/16 | 1,599 | 1,604 | 1,589 | 1,590 | -0.81% | 9,400 | 116億6365万 | +0.76% |
| 02/13 | 1,588 | 1,631 | 1,587 | 1,603 | +0.94% | 14,700 | 117億5902万 | +1.52% |
| 02/12 | 1,566 | 1,593 | 1,555 | 1,588 | +1.34% | 12,000 | 116億4898万 | +0.57% |
| 02/10 | 1,542 | 1,578 | 1,542 | 1,567 | +0.9% | 5,700 | 114億9493万 | -0.76% |
| 02/09 | 1,550 | 1,554 | 1,534 | 1,553 | +0.19% | 2,700 | 113億9223万 | -1.65% |
| 02/06 | 1,535 | 1,550 | 1,535 | 1,550 | +0.13% | 1,600 | 113億7023万 | -1.77% |
| 02/05 | 1,533 | 1,548 | 1,531 | 1,548 | +0.32% | 2,900 | 113億5556万 | -1.9% |
| 02/04 | 1,533 | 1,545 | 1,533 | 1,543 | +0.19% | 2,300 | 113億1888万 | -2.16% |
| 02/03 | 1,536 | 1,547 | 1,536 | 1,540 | +0.52% | 1,300 | 112億9687万 | -2.28% |
| 02/02 | 1,530 | 1,557 | 1,525 | 1,532 | -0.58% | 9,000 | 112億3819万 | -2.79% |
| 01/30 | 1,537 | 1,548 | 1,534 | 1,541 | +0.06% | 4,900 | 113億421万 | -2.16% |
| 01/29 | 1,515 | 1,560 | 1,515 | 1,540 | -2.78% | 16,400 | 112億9687万 | -2.22% |
| 01/28 | 1,617 | 1,626 | 1,584 | 1,584 | -2.34% | 12,400 | 116億1964万 | +0.64% |
| 01/27 | 1,596 | 1,625 | 1,596 | 1,622 | +1.63% | 15,000 | 118億9839万 | +3.25% |
| 01/26 | 1,603 | 1,603 | 1,592 | 1,596 | -0.68% | 5,200 | 117億767万 | +1.85% |
| 01/23 | 1,595 | 1,607 | 1,590 | 1,607 | +0.94% | 10,000 | 117億8836万 | +2.75% |
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。
