| 2026 |
| 03/06 | 814 | 815 | 812 | 814 | 0% | 17,100 | 256億818万 | -0.25% |
| 03/05 | 815 | 817 | 812 | 814 | +0.74% | 33,400 | 256億818万 | -0.25% |
| 03/04 | 808 | 812 | 806 | 808 | -0.37% | 53,900 | 254億1943万 | -0.86% |
| 03/03 | 825 | 825 | 807 | 811 | -1.7% | 71,400 | 255億1381万 | -0.49% |
| 03/02 | 822 | 825 | 815 | 825 | 0% | 47,600 | 259億5424万 | +1.1% |
| 02/27 | 824 | 825 | 821 | 825 | +0.61% | 32,100 | 259億5424万 | +1.23% |
| 02/26 | 824 | 825 | 820 | 820 | -0.49% | 25,000 | 257億9694万 | +0.61% |
| 02/25 | 823 | 824 | 820 | 824 | +0.24% | 25,600 | 259億2278万 | +1.1% |
| 02/24 | 815 | 823 | 813 | 822 | +0.98% | 30,000 | 258億5986万 | +0.86% |
| 02/20 | 818 | 819 | 814 | 814 | -0.85% | 19,400 | 256億818万 | -0.12% |
| 02/19 | 819 | 821 | 817 | 821 | +0.37% | 17,700 | 258億2840万 | +0.61% |
| 02/18 | 817 | 820 | 817 | 818 | +0.12% | 13,300 | 257億3402万 | +0.25% |
| 02/17 | 820 | 822 | 817 | 817 | -0.61% | 23,500 | 257億256万 | +0.12% |
| 02/16 | 820 | 822 | 817 | 822 | +0.49% | 44,200 | 258億5986万 | +0.74% |
| 02/13 | 821 | 824 | 818 | 818 | 0% | 30,300 | 257億3402万 | +0.25% |
| 02/12 | 819 | 825 | 818 | 818 | +0.12% | 48,900 | 257億3402万 | +0.25% |
| 02/10 | 817 | 819 | 816 | 817 | +0.37% | 27,200 | 257億256万 | +0.12% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 187,027株（0.59%）-0.04% |
| 02/09 | 817 | 819 | 812 | 814 | +0.25% | 24,500 | 256億818万 | -0.37% |
| 02/06 | 815 | 818 | 811 | 812 | -0.25% | 36,700 | 255億4526万 | -0.61% |
| 02/05 | 814 | 816 | 813 | 814 | +0.37% | 24,400 | 256億818万 | -0.49% |
| 02/04 | 812 | 815 | 810 | 811 | +0.12% | 26,400 | 255億1381万 | -0.86% |
| 02/03 | 811 | 813 | 809 | 810 | 0% | 25,200 | 254億8235万 | -1.1% |
| 02/02 | 815 | 816 | 810 | 810 | -0.25% | 34,200 | 254億8235万 | -1.22% |
| 01/30 | 814 | 816 | 808 | 812 | +0.62% | 51,900 | 255億4526万 | -1.1% |
| 01/29 | （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) |
| 01/29 | 807 | 810 | 804 | 807 | +0.12% | 47,000 | 253億8797万 | -1.71% |
| 01/28 | 806 | 808 | 804 | 806 | 0% | 40,300 | 253億5651万 | -1.95% |
| 01/27 | 812 | 812 | 806 | 806 | -0.49% | 45,500 | 253億5651万 | -2.07% |
| 01/26 | 817 | 817 | 810 | 810 | -1.1% | 107,600 | 254億8235万 | -1.7% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 201,227株（0.63%）+0.13% |
| 01/23 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 01/23 | 819 | 820 | 819 | 819 | 0% | 20,900 | 257億6548万 | -0.85% |
| 01/22 | 818 | 821 | 818 | 819 | +0.12% | 38,400 | 257億6548万 | -0.97% |
| 01/21 | 820 | 820 | 817 | 818 | -0.24% | 36,100 | 257億3402万 | -1.21% |
| 01/20 | 823 | 825 | 820 | 820 | -0.61% | 27,900 | 257億9694万 | -1.09% |
| 01/19 | 830 | 830 | 823 | 825 | -0.36% | 23,200 | 259億5424万 | -0.6% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 159,327株（0.5%）再IN |
| 01/16 | 826 | 829 | 823 | 828 | +0.24% | 19,300 | 260億4862万 | -0.36% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 155,827株（0.49%）-0.01%義務消失 |
| 01/15 | 823 | 826 | 822 | 826 | +0.36% | 36,100 | 259億8570万 | -0.6% |
| 01/14 | 821 | 824 | 818 | 823 | +0.49% | 37,700 | 258億9132万 | -1.08% |
| 01/13 | 821 | 822 | 817 | 819 | 0% | 43,100 | 257億6548万 | -1.68% |
| 01/09 | 815 | 820 | 815 | 819 | +0.49% | 25,600 | 257億6548万 | -1.68% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 157,627株（0.5%）再IN |
| 01/08 | 823 | 825 | 815 | 815 | -0.85% | 95,400 | 256億3964万 | -2.28% |
| 01/07 | 828 | 829 | 822 | 822 | -0.72% | 30,500 | 258億5986万 | -1.67% |
| 01/06 | 824 | 828 | 824 | 828 | +0.73% | 20,000 | 260億4862万 | -1.08% |
| 01/05 | 823 | 826 | 821 | 822 | -0.12% | 44,700 | 258億5986万 | -1.79% |
| 2025 |
| 12/30 | 829 | 830 | 823 | 823 | -0.48% | 38,500 | 258億9132万 | -1.79% |
| 12/29 | 833 | 834 | 827 | 827 | -0.72% | 43,600 | 260億1716万 | -1.43% |
| 12/26 | 830 | 833 | 830 | 833 | +0.36% | 33,900 | 262億592万 | -0.72% |
| 12/25 | 832 | 834 | 830 | 830 | 0% | 26,900 | 261億1154万 | -1.07% |
| 12/24 | 830 | 832 | 830 | 830 | 0% | 34,900 | 261億1154万 | -1.07% |
| 12/23 | 830 | 833 | 830 | 830 | 0% | 31,700 | 261億1154万 | -1.07% |
| 12/22 | 830 | 833 | 830 | 830 | 0% | 30,300 | 261億1154万 | -1.19% |
| 12/19 | 830 | 835 | 830 | 830 | 0% | 43,700 | 261億1154万 | -1.19% |
| 12/18 | 840 | 840 | 830 | 830 | -0.72% | 138,200 | 261億1154万 | -1.19% |
| 12/17 | 842 | 844 | 836 | 836 | -0.71% | 189,700 | 263億30万 | -0.48% |
| 12/16 | 846 | 847 | 842 | 842 | -0.36% | 97,800 | 264億8906万 | +0.24% |
| 12/15 | 846 | 848 | 845 | 845 | -0.12% | 69,000 | 265億8343万 | +0.72% |
| 12/12 | 845 | 847 | 845 | 846 | +0.24% | 35,300 | 266億1489万 | +0.95% |
| 12/11 | 846 | 846 | 844 | 844 | 0% | 29,900 | 265億5198万 | +0.72% |
| 12/10 | 845 | 846 | 842 | 844 | +0.24% | 20,700 | 265億5198万 | +0.84% |
| 12/09 | 843 | 844 | 841 | 842 | 0% | 29,600 | 264億8906万 | +0.72% |
| 12/08 | 841 | 844 | 841 | 842 | +0.12% | 32,800 | 264億8906万 | +0.72% |
| 12/05 | 845 | 847 | 841 | 841 | -0.47% | 28,800 | 264億5760万 | +0.6% |
| 12/04 | 841 | 846 | 841 | 845 | +0.6% | 29,300 | 265億8343万 | +1.08% |
| 12/03 | 844 | 845 | 840 | 840 | -0.47% | 24,400 | 264億2614万 | +0.6% |
| 12/02 | 846 | 848 | 844 | 844 | 0% | 23,800 | 265億5198万 | +0.96% |
| 12/01 | 848 | 848 | 844 | 844 | -0.24% | 35,200 | 265億5198万 | +1.08% |
| 11/28 | 846 | 848 | 845 | 846 | +0.24% | 25,700 | 266億1489万 | +1.2% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 156,227株（0.49%）-0.01%義務消失 |
| 11/27 | 849 | 850 | 844 | 844 | -0.35% | 26,700 | 265億5198万 | +1.08% |
| 11/26 | 843 | 848 | 842 | 847 | +0.71% | 28,100 | 266億4635万 | +1.44% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 157,627株（0.5%）再IN |
| 11/25 | 840 | 844 | 839 | 841 | +0.12% | 22,300 | 264億5760万 | +0.72% |
| 11/21 | 834 | 840 | 834 | 840 | +0.72% | 18,900 | 264億2614万 | +0.6% |
| 11/20 | 835 | 837 | 830 | 834 | +0.48% | 20,700 | 262億3738万 | 0% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 157,027株（0.49%）-0.01%義務消失 |
| 11/19 | 832 | 834 | 830 | 830 | 0% | 17,600 | 261億1154万 | -0.6% |
| 11/18 | 831 | 832 | 830 | 830 | -0.12% | 15,000 | 261億1154万 | -0.6% |
| 11/17 | 834 | 835 | 831 | 831 | -0.36% | 17,500 | 261億4300万 | -0.48% |
| 11/14 | （IR情報）16:00 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 |
| 11/14 | 833 | 836 | 832 | 834 | -0.12% | 11,100 | 262億3738万 | -0.12% |
| 11/13 | 835 | 837 | 834 | 835 | 0% | 24,600 | 262億6884万 | -0.12% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 159,527株（0.5%）再IN |
| 11/12 | 827 | 835 | 827 | 835 | +0.97% | 21,500 | 262億6884万 | -0.12% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 156,527株（0.49%）-0.01%義務消失 |
| 11/11 | 829 | 829 | 827 | 827 | 0% | 14,100 | 260億1716万 | -1.08% |
| 11/10 | 830 | 830 | 826 | 827 | +0.24% | 14,000 | 260億1716万 | -1.19% |
| 11/07 | 826 | 829 | 825 | 825 | -0.12% | 11,400 | 259億5424万 | -1.43% |
| 11/06 | 826 | 829 | 826 | 826 | 0% | 21,500 | 259億8570万 | -1.31% |
| 11/05 | 834 | 834 | 826 | 826 | -0.48% | 25,300 | 259億8570万 | -1.43% |
| 11/04 | 831 | 837 | 830 | 830 | -1.19% | 41,500 | 261億1154万 | -1.07% |
| 10/31 | （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) |
| 10/31 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/31 | 834 | 840 | 834 | 840 | +0.72% | 22,800 | 264億2614万 | 0% |
| 10/30 | 836 | 838 | 834 | 834 | -0.24% | 31,000 | 262億3738万 | -0.71% |
| 10/29 | 838 | 839 | 836 | 836 | -0.24% | 11,200 | 263億30万 | -0.59% |
| 10/28 | 844 | 844 | 838 | 838 | -0.83% | 15,800 | 263億6322万 | -0.48% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 158,627株（0.5%）再IN |
| 10/27 | 842 | 848 | 842 | 845 | +0.36% | 16,300 | 265億8343万 | +0.36% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 155,927株（0.49%）-0.01%義務消失 |
| 10/24 | 847 | 847 | 842 | 842 | -0.59% | 10,400 | 264億8906万 | -0.12% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 157,627株（0.5%）再IN |
| 10/23 | 838 | 847 | 838 | 847 | +0.71% | 24,600 | 266億4635万 | +0.47% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 157,227株（0.49%）-0.08%義務消失 |
| 10/22 | 838 | 843 | 838 | 841 | +0.24% | 14,800 | 264億5760万 | -0.24% |
| 10/21 | 837 | 841 | 837 | 839 | +0.24% | 9,400 | 263億9468万 | -0.47% |
| 10/20 | 837 | 840 | 837 | 837 | +0.36% | 14,600 | 263億3176万 | -0.83% |
| 10/17 | 832 | 836 | 832 | 834 | -0.12% | 17,100 | 262億3738万 | -1.18% |
| 10/16 | （IR情報）16:00 取締役および上席執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 10/16 | 840 | 842 | 835 | 835 | -0.6% | 23,600 | 262億6884万 | -1.07% |
| 10/15 | 835 | 840 | 835 | 840 | +0.84% | 13,100 | 264億2614万 | -0.59% |
| 10/14 | 839 | 840 | 833 | 833 | -0.72% | 41,500 | 262億592万 | -1.42% |
| 10/10 | 838 | 839 | 836 | 839 | -0.12% | 16,400 | 263億9468万 | -0.83% |
| 10/09 | 841 | 841 | 837 | 840 | 0% | 17,800 | 264億2614万 | -0.71% |
| 10/08 | 838 | 843 | 837 | 840 | +0.24% | 18,300 | 264億2614万 | -0.71% |
| 10/07 | 840 | 842 | 837 | 838 | -0.59% | 18,800 | 263億6322万 | -0.95% |
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。
