| 2026 |
| 03/06 | 625 | 641 | 625 | 632 | +2.27% | 1,700 | 33億8145万 | -0.32% |
| 03/05 | 613 | 621 | 613 | 618 | +2.49% | 4,500 | 33億654万 | -2.37% |
| 03/04 | 625 | 625 | 601 | 603 | -3.83% | 7,800 | 32億2629万 | -4.74% |
| 03/03 | 649 | 656 | 620 | 627 | -4.86% | 9,000 | 33億5470万 | -1.26% |
| 03/02 | 656 | 660 | 649 | 659 | -0.15% | 2,300 | 35億2591万 | +3.94% |
| 02/27 | 655 | 660 | 655 | 660 | -0.15% | 3,300 | 35億3126万 | +4.27% |
| 02/26 | 650 | 661 | 647 | 661 | +0.76% | 3,700 | 35億3661万 | +4.59% |
| 02/25 | 644 | 656 | 644 | 656 | +1.86% | 7,700 | 35億986万 | +4.13% |
| 02/24 | 643 | 648 | 639 | 644 | +1.42% | 2,900 | 34億4565万 | +2.38% |
| 02/20 | 635 | 635 | 624 | 635 | 0% | 1,900 | 33億9750万 | +1.28% |
| 02/19 | 639 | 639 | 629 | 635 | -0.78% | 700 | 33億9750万 | +1.44% |
| 02/18 | 634 | 640 | 634 | 640 | +0.95% | 600 | 34億2425万 | +2.56% |
| 02/17 | 629 | 637 | 629 | 634 | +0.79% | 2,100 | 33億9215万 | +1.77% |
| 02/16 | 618 | 629 | 618 | 629 | +1.94% | 1,900 | 33億6540万 | +1.29% |
| 02/13 | 615 | 617 | 606 | 617 | +1.48% | 1,700 | 33億119万 | -0.48% |
| 02/12 | 631 | 631 | 598 | 608 | -3.49% | 8,600 | 32億5304万 | -1.78% |
| 02/10 | （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) |
| 02/10 | 637 | 637 | 614 | 630 | -1.1% | 3,100 | 33億7075万 | +1.94% |
| 02/09 | 637 | 637 | 631 | 637 | 0% | 2,800 | 34億820万 | +3.24% |
| 02/06 | 642 | 642 | 637 | 637 | -0.78% | 3,100 | 34億820万 | +3.75% |
| 02/05 | 642 | 643 | 642 | 642 | 0% | 2,800 | 34億3495万 | +4.9% |
| 02/04 | 640 | 642 | 639 | 642 | +0.31% | 2,200 | 34億3495万 | +5.42% |
| 02/03 | 630 | 640 | 625 | 640 | +2.56% | 4,800 | 34億2425万 | +5.61% |
| 02/02 | 631 | 632 | 622 | 624 | +0.81% | 1,700 | 33億3864万 | +3.31% |
| 01/30 | 622 | 623 | 618 | 619 | +0.16% | 600 | 33億1189万 | +2.82% |
| 01/29 | 618 | 618 | 617 | 618 | 0% | 700 | 33億654万 | +2.83% |
| 01/28 | 624 | 624 | 617 | 618 | -0.64% | 3,300 | 33億654万 | +3.17% |
| 01/27 | 627 | 628 | 612 | 622 | -1.11% | 7,500 | 33億2794万 | +4.19% |
| 01/26 | 628 | 629 | 621 | 629 | +0.48% | 1,700 | 33億6540万 | +5.71% |
| 01/23 | 629 | 629 | 620 | 626 | +0.97% | 700 | 33億4935万 | +5.74% |
| 01/22 | 629 | 630 | 620 | 620 | -0.8% | 3,400 | 33億1724万 | +5.08% |
| 01/21 | 625 | 627 | 621 | 625 | 0% | 1,000 | 33億4400万 | +6.29% |
| 01/20 | 619 | 629 | 619 | 625 | +0.97% | 6,400 | 33億4400万 | +6.84% |
| 01/19 | 606 | 621 | 606 | 619 | +2.15% | 4,200 | 33億1189万 | +6.36% |
| 01/16 | 606 | 606 | 606 | 606 | 0% | 300 | 32億4234万 | +4.66% |
| 01/15 | 599 | 606 | 599 | 606 | +1.17% | 2,600 | 32億4234万 | +5.21% |
| 01/14 | 598 | 599 | 593 | 599 | +0.17% | 1,700 | 32億488万 | +4.36% |
| 01/13 | 600 | 604 | 596 | 598 | +0.84% | 7,600 | 31億9953万 | +4.18% |
| 01/09 | 592 | 598 | 592 | 593 | +0.17% | 900 | 31億7278万 | +3.49% |
| 01/08 | 594 | 594 | 586 | 592 | -0.34% | 4,100 | 31億6743万 | +3.32% |
| 01/07 | 595 | 595 | 590 | 594 | -0.34% | 3,700 | 31億7813万 | +3.66% |
| 01/06 | 597 | 597 | 593 | 596 | +1.02% | 4,600 | 31億8883万 | +4.2% |
| 01/05 | 575 | 592 | 575 | 590 | +2.61% | 5,900 | 31億5673万 | +3.15% |
| 2025 |
| 12/30 | 572 | 575 | 570 | 575 | +0.35% | 1,700 | 30億7648万 | +0.7% |
| 12/29 | 580 | 586 | 573 | 573 | -0.52% | 6,100 | 30億6577万 | +0.17% |
| 12/26 | 575 | 580 | 574 | 576 | +0.17% | 2,700 | 30億8183万 | +0.7% |
| 12/25 | 575 | 575 | 570 | 575 | -0.69% | 3,000 | 30億7648万 | +0.52% |
| 12/24 | 576 | 580 | 575 | 579 | 0% | 2,300 | 30億9788万 | +1.05% |
| 12/23 | 578 | 582 | 575 | 579 | -0.69% | 6,700 | 30億9788万 | +0.87% |
| 12/22 | 587 | 587 | 557 | 583 | +2.46% | 5,600 | 31億1928万 | +1.57% |
| 12/19 | 568 | 569 | 567 | 569 | +0.18% | 1,100 | 30億4437万 | -0.87% |
| 12/18 | 572 | 580 | 563 | 568 | -1.56% | 4,400 | 30億3902万 | -1.22% |
| 12/17 | 568 | 577 | 568 | 577 | +2.3% | 3,300 | 30億8718万 | +0.35% |
| 12/16 | 556 | 564 | 555 | 564 | 0% | 3,200 | 30億1762万 | -2.08% |
| 12/15 | 566 | 566 | 544 | 564 | -0.18% | 10,600 | 30億1762万 | -2.08% |
| 12/12 | 555 | 565 | 552 | 565 | +1.8% | 1,800 | 30億2297万 | -2.08% |
| 12/11 | 546 | 559 | 546 | 555 | +1.09% | 2,900 | 29億6947万 | -3.81% |
| 12/10 | 545 | 550 | 543 | 549 | +1.1% | 3,700 | 29億3736万 | -4.85% |
| 12/09 | 542 | 545 | 535 | 543 | +1.5% | 6,700 | 29億526万 | -6.06% |
| 12/08 | 570 | 571 | 529 | 535 | -6.14% | 23,500 | 28億6246万 | -7.44% |
| 12/05 | 584 | 584 | 560 | 570 | -2.56% | 7,200 | 30億4972万 | -1.72% |
| 12/04 | 585 | 585 | 585 | 585 | -0.34% | 300 | 31億2998万 | +1.04% |
| 12/03 | 580 | 587 | 573 | 587 | +1.21% | 2,600 | 31億4068万 | +1.38% |
| 12/02 | 587 | 587 | 580 | 580 | -1.53% | 1,500 | 31億323万 | +0.35% |
| 12/01 | 581 | 590 | 580 | 589 | +1.38% | 2,500 | 31億5138万 | +1.9% |
| 11/28 | 576 | 581 | 576 | 581 | +0.69% | 300 | 31億858万 | +0.52% |
| 11/27 | 577 | 582 | 569 | 577 | -1.7% | 1,300 | 30億8718万 | -0.35% |
| 11/26 | 574 | 587 | 562 | 587 | +0.51% | 3,600 | 31億4068万 | +1.38% |
| 11/25 | 586 | 586 | 575 | 584 | +0.69% | 2,600 | 31億2463万 | +0.69% |
| 11/21 | 587 | 587 | 578 | 580 | -1.19% | 900 | 31億323万 | -0.17% |
| 11/20 | 593 | 593 | 568 | 587 | -0.68% | 3,600 | 31億4068万 | +0.86% |
| 11/19 | 592 | 592 | 582 | 591 | 0% | 1,100 | 31億6208万 | +1.55% |
| 11/18 | 583 | 591 | 580 | 591 | +1.37% | 3,200 | 31億6208万 | +1.37% |
| 11/17 | 591 | 591 | 583 | 583 | -1.35% | 1,200 | 31億1928万 | 0% |
| 11/14 | 581 | 591 | 581 | 591 | +1.55% | 700 | 31億6208万 | +1.2% |
| 11/13 | 583 | 585 | 581 | 582 | -0.34% | 500 | 31億1393万 | -0.51% |
| 11/12 | 584 | 590 | 584 | 584 | 0% | 400 | 31億2463万 | -0.34% |
| 11/11 | 585 | 589 | 580 | 584 | -0.17% | 1,300 | 31億2463万 | -0.68% |
| 11/10 | 559 | 588 | 559 | 585 | 0% | 7,800 | 31億2998万 | -0.68% |
| 11/07 | （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) |
| 11/07 | 562 | 585 | 561 | 585 | +5.22% | 3,500 | 31億2998万 | -0.85% |
| 11/06 | 563 | 563 | 556 | 556 | -1.24% | 700 | 29億7482万 | -5.92% |
| 11/05 | 561 | 565 | 560 | 563 | +0.18% | 2,700 | 30億1227万 | -5.22% |
| 11/04 | 560 | 562 | 560 | 562 | +0.36% | 1,100 | 30億692万 | -5.7% |
| 10/31 | 569 | 570 | 560 | 560 | -0.88% | 1,700 | 29億9622万 | -6.2% |
| 10/30 | 566 | 569 | 565 | 565 | -0.18% | 800 | 30億2297万 | -5.68% |
| 10/29 | 569 | 570 | 566 | 566 | -0.53% | 1,500 | 30億2832万 | -5.82% |
| 10/28 | 571 | 571 | 566 | 569 | -0.52% | 2,800 | 30億4437万 | -5.64% |
| 10/27 | 586 | 586 | 572 | 572 | -2.22% | 3,000 | 30億6042万 | -5.3% |
| 10/24 | 588 | 588 | 585 | 585 | -0.51% | 1,100 | 31億2998万 | -3.47% |
| 10/23 | 580 | 588 | 573 | 588 | -0.34% | 1,800 | 31億4603万 | -3.13% |
| 10/22 | 592 | 599 | 570 | 590 | -0.34% | 8,300 | 31億5673万 | -2.96% |
| 10/21 | 601 | 601 | 592 | 592 | -1.5% | 2,400 | 31億6743万 | -2.79% |
| 10/20 | 605 | 605 | 600 | 601 | -1.31% | 2,400 | 32億1559万 | -1.48% |
| 10/17 | 599 | 609 | 599 | 609 | +1.16% | 1,100 | 32億5839万 | -0.33% |
| 10/16 | 603 | 604 | 600 | 602 | -0.17% | 1,100 | 32億2094万 | -1.63% |
| 10/15 | 610 | 611 | 603 | 603 | +0.5% | 600 | 32億2629万 | -1.47% |
| 10/14 | 608 | 616 | 600 | 600 | -1.32% | 4,100 | 32億1024万 | -1.96% |
| 10/10 | 608 | 608 | 608 | 608 | +0.16% | 500 | 32億5304万 | -0.65% |
| 10/09 | 614 | 614 | 607 | 607 | -0.49% | 1,700 | 32億4769万 | -0.82% |
| 10/08 | 614 | 614 | 610 | 610 | -0.65% | 2,000 | 32億6374万 | -0.16% |
| 10/07 | 617 | 617 | 610 | 614 | 0% | 1,100 | 32億8514万 | +0.49% |
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。
