| 2026 |
| 03/06 | 1,506 | 1,604 | 1,506 | 1,524 | -0.46% | 13,000 | 124億3035万 | +6.13% |
| 03/05 | 1,520 | 1,560 | 1,490 | 1,531 | +4.86% | 10,900 | 124億8744万 | +7.21% |
| 03/04 | 1,513 | 1,552 | 1,460 | 1,460 | -7.89% | 22,600 | 119億834万 | +2.82% |
| 03/03 | 1,618 | 1,622 | 1,550 | 1,585 | -3% | 20,500 | 129億2789万 | +12.09% |
| 03/02 | 1,536 | 1,634 | 1,536 | 1,634 | +6.31% | 26,700 | 133億2755万 | +16.38% |
| 02/27 | 1,510 | 1,537 | 1,507 | 1,537 | +1.79% | 17,300 | 125億3638万 | +10.5% |
| 02/26 | 1,484 | 1,520 | 1,484 | 1,510 | +1.75% | 19,300 | 123億1616万 | +9.26% |
| 02/25 | 1,470 | 1,486 | 1,450 | 1,484 | +1.64% | 9,500 | 121億409万 | +7.93% |
| 02/24 | 1,460 | 1,467 | 1,451 | 1,460 | -0.48% | 10,200 | 119億834万 | +6.73% |
| 02/20 | 1,466 | 1,467 | 1,450 | 1,467 | -1.48% | 8,400 | 119億6543万 | +7.63% |
| 02/19 | 1,489 | 1,489 | 1,442 | 1,489 | +0.4% | 19,800 | 121億4487万 | +9.65% |
| 02/18 | 1,527 | 1,527 | 1,451 | 1,483 | -1.13% | 29,800 | 120億9594万 | +9.69% |
| 02/17 | 1,520 | 1,520 | 1,445 | 1,500 | +4.17% | 79,100 | 122億3460万 | +11.36% |
| 02/16 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/16 | （IR情報）16:00 株式分割に関するお知らせ |
| 02/16 | 1,380 | 1,468 | 1,380 | 1,440 | +4.5% | 47,900 | 117億4521万 | +7.46% |
| 02/13 | 1,360 | 1,378 | 1,333 | 1,378 | +1.03% | 17,900 | 112億3951万 | +3.22% |
| 02/12 | 1,345 | 1,365 | 1,340 | 1,364 | +2.48% | 13,100 | 111億2532万 | +2.4% |
| 02/10 | 1,331 | 1,349 | 1,321 | 1,331 | -0.6% | 13,300 | 108億5616万 | +0.08% |
| 02/09 | 1,339 | 1,344 | 1,310 | 1,339 | -0.37% | 10,100 | 109億2141万 | +0.75% |
| 02/06 | 1,342 | 1,344 | 1,311 | 1,344 | +0.07% | 6,200 | 109億6220万 | +1.2% |
| 02/05 | 1,345 | 1,350 | 1,339 | 1,343 | -0.15% | 4,400 | 109億5404万 | +1.21% |
| 02/04 | 1,341 | 1,345 | 1,330 | 1,345 | +0.07% | 4,800 | 109億7035万 | +1.43% |
| 02/03 | 1,337 | 1,344 | 1,320 | 1,344 | +0.6% | 3,100 | 109億6220万 | +1.28% |
| 02/02 | 1,340 | 1,340 | 1,320 | 1,336 | +0.91% | 4,300 | 108億9695万 | +0.68% |
| 01/30 | 1,341 | 1,341 | 1,275 | 1,324 | -1.12% | 13,500 | 107億9907万 | -0.23% |
| 01/29 | 1,327 | 1,340 | 1,327 | 1,339 | +0.75% | 2,700 | 109億2141万 | +0.9% |
| 01/28 | 1,337 | 1,337 | 1,328 | 1,329 | -0.67% | 1,700 | 108億3985万 | +0.38% |
| 01/27 | 1,323 | 1,339 | 1,323 | 1,338 | +1.52% | 2,000 | 109億1326万 | +1.21% |
| 01/26 | 1,315 | 1,318 | 1,313 | 1,318 | -0.08% | 3,600 | 107億5013万 | -0.23% |
| 01/23 | 1,334 | 1,348 | 1,318 | 1,319 | -0.45% | 7,000 | 107億5829万 | +0.08% |
| 01/22 | 1,320 | 1,349 | 1,319 | 1,325 | +0.91% | 6,400 | 108億723万 | +0.61% |
| 01/21 | 1,304 | 1,340 | 1,302 | 1,313 | 0% | 12,100 | 107億935万 | -0.08% |
| 01/20 | 1,327 | 1,336 | 1,313 | 1,313 | -0.3% | 7,200 | 107億935万 | +0.08% |
| 01/19 | 1,347 | 1,347 | 1,317 | 1,317 | -0.75% | 9,400 | 107億4197万 | +0.46% |
| 01/16 | 1,367 | 1,367 | 1,327 | 1,327 | -2.07% | 47,000 | 108億2354万 | +1.3% |
| 01/15 | 1,335 | 1,355 | 1,332 | 1,355 | +0.52% | 5,500 | 110億5192万 | +3.51% |
| 01/14 | 1,355 | 1,355 | 1,333 | 1,348 | +0.07% | 4,400 | 109億9482万 | +3.14% |
| 01/13 | 1,330 | 1,347 | 1,320 | 1,347 | +1.28% | 10,400 | 109億8667万 | +3.38% |
| 01/09 | 1,310 | 1,330 | 1,310 | 1,330 | +1.6% | 7,600 | 108億4801万 | +2.39% |
| 01/08 | 1,299 | 1,309 | 1,299 | 1,309 | -0.08% | 3,700 | 106億7672万 | +1.08% |
| 01/07 | 1,302 | 1,310 | 1,300 | 1,310 | 0% | 4,500 | 106億8488万 | +1.24% |
| 01/06 | 1,310 | 1,311 | 1,298 | 1,310 | -0.08% | 4,500 | 106億8488万 | +1.47% |
| 01/05 | 1,300 | 1,311 | 1,297 | 1,311 | -0.15% | 16,100 | 106億9304万 | +1.71% |
| 2025 |
| 12/30 | 1,327 | 1,327 | 1,313 | 1,313 | +0.23% | 4,100 | 107億935万 | +2.1% |
| 12/29 | 1,313 | 1,316 | 1,283 | 1,310 | -1.5% | 63,100 | 106億8488万 | +2.02% |
| 12/26 | 1,355 | 1,358 | 1,320 | 1,330 | -2.49% | 6,100 | 108億4801万 | +3.91% |
| 12/25 | 1,342 | 1,364 | 1,334 | 1,364 | +1.64% | 5,300 | 111億2532万 | +6.9% |
| 12/24 | 1,340 | 1,370 | 1,335 | 1,342 | +0.37% | 4,000 | 109億4588万 | +5.75% |
| 12/23 | 1,332 | 1,350 | 1,331 | 1,337 | +1.91% | 9,000 | 109億510万 | +5.78% |
| 12/22 | 1,279 | 1,324 | 1,278 | 1,312 | +3.23% | 14,900 | 107億119万 | +4.21% |
| 12/19 | 1,280 | 1,285 | 1,260 | 1,271 | -0.31% | 11,000 | 103億6678万 | +1.6% |
| 12/18 | 1,287 | 1,300 | 1,275 | 1,275 | -2.67% | 3,000 | 103億9941万 | +2.41% |
| 12/17 | 1,264 | 1,319 | 1,264 | 1,310 | +3.64% | 6,400 | 106億8488万 | +5.73% |
| 12/16 | 1,279 | 1,280 | 1,250 | 1,264 | -0.71% | 4,500 | 103億968万 | +2.68% |
| 12/15 | 1,254 | 1,290 | 1,254 | 1,273 | +0.39% | 5,200 | 103億8309万 | +3.92% |
| 12/12 | 1,265 | 1,290 | 1,265 | 1,268 | +0.16% | 1,500 | 103億4231万 | +4.02% |
| 12/11 | 1,272 | 1,273 | 1,254 | 1,266 | -0.71% | 3,200 | 103億2600万 | +4.37% |
| 12/10 | 1,275 | 1,300 | 1,273 | 1,275 | -0.55% | 1,900 | 103億9941万 | +5.63% |
| 12/09 | 1,324 | 1,324 | 1,280 | 1,282 | -2.14% | 4,700 | 104億5650万 | +6.74% |
| 12/08 | 1,337 | 1,337 | 1,303 | 1,310 | +0.23% | 11,000 | 106億8488万 | +9.62% |
| 12/05 | 1,256 | 1,307 | 1,244 | 1,307 | +4.06% | 9,200 | 106億6041万 | +10.02% |
| 12/04 | 1,240 | 1,256 | 1,227 | 1,256 | +1.7% | 2,300 | 102億4443万 | +6.35% |
| 12/03 | 1,236 | 1,246 | 1,226 | 1,235 | -0.96% | 6,100 | 100億7315万 | +4.93% |
| 12/02 | 1,253 | 1,263 | 1,247 | 1,247 | -1.03% | 5,500 | 101億7103万 | +6.31% |
| 12/01 | 1,255 | 1,262 | 1,232 | 1,260 | +0.8% | 5,900 | 102億7706万 | +7.78% |
| 11/28 | 1,263 | 1,263 | 1,249 | 1,250 | -0.79% | 6,000 | 101億9550万 | +7.39% |
| 11/27 | 1,237 | 1,260 | 1,237 | 1,260 | +1.37% | 3,600 | 102億7706万 | +8.62% |
| 11/26 | 1,245 | 1,249 | 1,238 | 1,243 | 0% | 4,200 | 101億3840万 | +7.62% |
| 11/25 | 1,235 | 1,247 | 1,235 | 1,243 | +1.47% | 5,100 | 101億3840万 | +8.09% |
| 11/21 | 1,193 | 1,229 | 1,187 | 1,225 | +0.49% | 10,600 | 99億9159万 | +6.99% |
| 11/20 | 1,220 | 1,225 | 1,206 | 1,219 | +1.41% | 5,500 | 99億4265万 | +6.74% |
| 11/19 | 1,216 | 1,229 | 1,202 | 1,202 | -1.07% | 7,900 | 98億399万 | +5.62% |
| 11/18 | 1,212 | 1,215 | 1,200 | 1,215 | +0.41% | 13,400 | 99億1002万 | +7.14% |
| 11/17 | 1,211 | 1,220 | 1,200 | 1,210 | +7.94% | 38,600 | 98億6924万 | +6.89% |
| 11/14 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 中間配当予想の修正に関するお知らせ |
| 11/14 | 1,120 | 1,130 | 1,117 | 1,121 | +0.09% | 5,900 | 91億4332万 | -0.71% |
| 11/13 | 1,120 | 1,120 | 1,112 | 1,120 | 0% | 4,400 | 91億3516万 | -0.88% |
| 11/12 | 1,114 | 1,121 | 1,113 | 1,120 | +1.08% | 2,600 | 91億3516万 | -0.88% |
| 11/11 | 1,119 | 1,119 | 1,107 | 1,108 | -0.89% | 3,000 | 90億3729万 | -2.03% |
| 11/10 | 1,110 | 1,124 | 1,110 | 1,118 | +1.27% | 2,100 | 91億1885万 | -1.15% |
| 11/07 | 1,083 | 1,113 | 1,083 | 1,104 | -1.69% | 15,900 | 90億466万 | -2.39% |
| 11/06 | 1,116 | 1,125 | 1,116 | 1,123 | +0.09% | 3,600 | 91億5963万 | -0.71% |
| 11/05 | 1,123 | 1,123 | 1,110 | 1,122 | 0% | 4,200 | 91億5148万 | -0.8% |
| 11/04 | 1,122 | 1,131 | 1,118 | 1,122 | -0.53% | 4,100 | 91億5148万 | -0.97% |
| 10/31 | 1,110 | 1,128 | 1,109 | 1,128 | -1.05% | 15,000 | 92億41万 | -0.53% |
| 10/30 | 1,139 | 1,146 | 1,135 | 1,140 | +0.18% | 3,600 | 92億9829万 | +0.44% |
| 10/29 | 1,150 | 1,150 | 1,129 | 1,138 | -0.35% | 6,100 | 92億8198万 | +0.18% |
| 10/28 | 1,149 | 1,149 | 1,142 | 1,142 | -0.61% | 2,000 | 93億1460万 | +0.44% |
| 10/27 | 1,141 | 1,152 | 1,141 | 1,149 | +0.7% | 3,700 | 93億7170万 | +0.97% |
| 10/24 | 1,156 | 1,157 | 1,122 | 1,141 | -0.61% | 4,800 | 93億645万 | +0.18% |
| 10/23 | 1,146 | 1,148 | 1,121 | 1,148 | +0.44% | 4,300 | 93億6354万 | +0.79% |
| 10/22 | 1,153 | 1,153 | 1,124 | 1,143 | +1.51% | 4,700 | 93億2276万 | +0.44% |
| 10/21 | 1,156 | 1,156 | 1,126 | 1,126 | -0.71% | 6,800 | 91億8410万 | -0.97% |
| 10/20 | 1,128 | 1,158 | 1,127 | 1,134 | +1.43% | 4,100 | 92億4935万 | -0.35% |
| 10/17 | 1,120 | 1,130 | 1,117 | 1,118 | -0.8% | 3,600 | 91億1885万 | -1.76% |
| 10/16 | 1,134 | 1,134 | 1,125 | 1,127 | +0.54% | 2,300 | 91億9226万 | -1.05% |
| 10/15 | 1,117 | 1,134 | 1,116 | 1,121 | +0.45% | 1,500 | 91億4332万 | -1.58% |
| 10/14 | 1,125 | 1,147 | 1,112 | 1,116 | -4.53% | 14,200 | 91億254万 | -2.02% |
| 10/10 | 1,137 | 1,169 | 1,116 | 1,169 | +3.82% | 5,400 | 95億3483万 | +2.63% |
| 10/09 | 1,120 | 1,137 | 1,120 | 1,126 | -0.97% | 4,100 | 91億8410万 | -0.97% |
| 10/08 | 1,116 | 1,200 | 1,115 | 1,137 | +1.25% | 20,300 | 92億7382万 | 0% |
| 10/07 | 1,142 | 1,142 | 1,123 | 1,123 | -1.92% | 4,600 | 91億5963万 | -1.14% |
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。
