| 2026 |
| 03/06 | 344 | 353 | 343 | 348 | +0.87% | 145,200 | 75億2903万 | -2.25% |
| 03/05 | 340 | 356 | 340 | 345 | +2.68% | 189,700 | 74億6412万 | -3.36% |
| 03/04 | 341 | 341 | 330 | 336 | -3.17% | 341,200 | 72億6940万 | -5.88% |
| 03/03 | 347 | 359 | 344 | 347 | +0.58% | 148,400 | 75億739万 | -3.07% |
| 03/02 | 357 | 357 | 345 | 345 | -3.9% | 156,800 | 74億6412万 | -4.17% |
| 02/27 | 353 | 359 | 352 | 359 | +1.7% | 79,700 | 77億6701万 | -0.55% |
| 02/26 | 351 | 354 | 349 | 353 | +1.44% | 97,000 | 76億3720万 | -2.49% |
| 02/25 | 348 | 352 | 345 | 348 | +1.46% | 61,900 | 75億2903万 | -4.13% |
| 02/24 | 342 | 350 | 341 | 343 | +0.29% | 98,600 | 74億2085万 | -6.03% |
| 02/20 | 348 | 348 | 338 | 342 | -2.56% | 105,200 | 73億9921万 | -6.56% |
| 02/19 | 352 | 353 | 347 | 351 | -0.57% | 47,700 | 75億9393万 | -4.62% |
| 02/18 | 354 | 355 | 352 | 353 | +0.57% | 85,400 | 76億3720万 | -4.34% |
| 02/17 | 349 | 357 | 349 | 351 | +0.57% | 50,200 | 75億9393万 | -5.14% |
| 02/16 | 345 | 349 | 341 | 349 | +1.75% | 93,300 | 75億5066万 | -5.68% |
| 02/13 | 359 | 359 | 343 | 343 | -4.72% | 144,500 | 74億2085万 | -7.55% |
| 02/12 | 354 | 363 | 354 | 360 | +1.41% | 132,500 | 77億8865万 | -2.96% |
| 02/10 | 356 | 360 | 348 | 355 | -5.84% | 386,200 | 76億8047万 | -4.57% |
| 02/09 | （IR情報）15:40 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 | （IR情報）15:40 2026年6月期第2四半期(中間期)の連結業績予想と実績の差異および2026年6月期通期連結業績予想の修正に関するお知らせ |
| 02/09 | 381 | 384 | 375 | 377 | +1.07% | 170,500 | 81億5644万 | +1.34% |
| 02/06 | 374 | 375 | 369 | 373 | -0.8% | 54,100 | 80億6990万 | +0.54% |
| 02/05 | 378 | 382 | 376 | 376 | -0.53% | 46,100 | 81億3481万 | +1.62% |
| 02/04 | 373 | 381 | 373 | 378 | +1.61% | 56,300 | 81億7808万 | +2.44% |
| 02/03 | 363 | 372 | 363 | 372 | +3.05% | 55,900 | 80億4827万 | +1.36% |
| 02/02 | 370 | 372 | 361 | 361 | -2.43% | 61,700 | 78億1028万 | -1.63% |
| 01/30 | 365 | 370 | 363 | 370 | +1.09% | 44,000 | 80億500万 | +1.09% |
| 01/29 | 365 | 368 | 358 | 366 | +0.83% | 79,900 | 79億1846万 | 0% |
| 01/28 | 364 | 367 | 358 | 363 | +0.55% | 98,100 | 78億5355万 | -0.55% |
| 01/27 | 363 | 366 | 360 | 361 | -0.82% | 62,000 | 78億1028万 | -1.1% |
| 01/26 | 374 | 374 | 361 | 364 | -4.21% | 144,400 | 78億7519万 | 0% |
| 01/23 | 383 | 385 | 377 | 380 | 0% | 118,100 | 82億2135万 | +4.68% |
| 01/22 | 384 | 386 | 380 | 380 | +0.53% | 81,000 | 82億2135万 | +5.26% |
| 01/21 | 381 | 382 | 375 | 378 | -1.82% | 82,500 | 81億7808万 | +5.29% |
| 01/20 | 387 | 392 | 382 | 385 | -0.52% | 112,000 | 83億2953万 | +7.84% |
| 01/19 | 388 | 390 | 384 | 387 | 0% | 97,500 | 83億7280万 | +9.01% |
| 01/16 | 382 | 388 | 381 | 387 | +2.11% | 221,900 | 83億7280万 | +9.63% |
| 01/15 | 373 | 379 | 372 | 379 | +1.07% | 84,900 | 81億9971万 | +7.98% |
| 01/14 | 367 | 375 | 367 | 375 | +1.9% | 100,000 | 81億1317万 | +7.45% |
| 01/13 | 370 | 371 | 365 | 368 | +1.1% | 87,700 | 79億6173万 | +6.05% |
| 01/09 | 370 | 372 | 364 | 364 | -0.55% | 85,900 | 78億7519万 | +5.2% |
| 01/08 | 362 | 370 | 362 | 366 | +1.67% | 112,900 | 79億1846万 | +6.09% |
| 01/07 | 364 | 368 | 360 | 360 | -1.1% | 95,700 | 77億8865万 | +4.65% |
| 01/06 | 358 | 365 | 358 | 364 | +1.96% | 64,100 | 78億7519万 | +6.12% |
| 01/05 | 358 | 361 | 355 | 357 | +1.13% | 76,800 | 77億2374万 | +4.08% |
| 2025 |
| 12/30 | 348 | 353 | 347 | 353 | +1.44% | 57,700 | 76億3720万 | +3.22% |
| 12/29 | 351 | 354 | 348 | 348 | -0.57% | 161,200 | 75億2903万 | +2.05% |
| 12/26 | 350 | 352 | 348 | 350 | +0.29% | 126,500 | 75億7230万 | +2.64% |
| 12/25 | 352 | 353 | 349 | 349 | -0.29% | 92,100 | 75億5066万 | +2.35% |
| 12/24 | 356 | 357 | 350 | 350 | -1.41% | 90,400 | 75億7230万 | +2.94% |
| 12/23 | 352 | 362 | 352 | 355 | 0% | 110,700 | 76億8047万 | +4.72% |
| 12/22 | 356 | 362 | 353 | 355 | -0.28% | 102,300 | 76億8047万 | +5.03% |
| 12/19 | 347 | 359 | 346 | 356 | +2.89% | 125,400 | 77億211万 | +5.33% |
| 12/18 | 344 | 353 | 339 | 346 | 0% | 143,700 | 74億8575万 | +2.67% |
| 12/17 | 341 | 347 | 336 | 346 | +3.28% | 117,200 | 74億8575万 | +2.67% |
| 12/16 | 336 | 340 | 334 | 335 | +0.3% | 116,100 | 72億4777万 | -0.59% |
| 12/15 | 330 | 335 | 330 | 334 | +0.6% | 58,100 | 72億2613万 | -0.89% |
| 12/12 | 329 | 333 | 328 | 332 | +1.84% | 85,900 | 71億8286万 | -1.48% |
| 12/11 | 335 | 335 | 326 | 326 | -2.1% | 90,000 | 70億5305万 | -4.12% |
| 12/10 | 337 | 338 | 332 | 333 | -1.19% | 54,700 | 72億450万 | -3.2% |
| 12/09 | 333 | 339 | 333 | 337 | +1.2% | 61,100 | 72億9104万 | -2.88% |
| 12/08 | 333 | 336 | 331 | 333 | +0.6% | 55,800 | 72億450万 | -4.58% |
| 12/05 | 336 | 337 | 331 | 331 | -1.19% | 107,500 | 71億6123万 | -5.97% |
| 12/04 | 333 | 339 | 333 | 335 | +0.6% | 92,700 | 72億4777万 | -5.37% |
| 12/03 | 334 | 336 | 332 | 333 | -0.6% | 74,900 | 72億450万 | -6.72% |
| 12/02 | 339 | 340 | 335 | 335 | -1.47% | 100,000 | 72億4777万 | -7.2% |
| 12/01 | 349 | 349 | 339 | 340 | -2.02% | 102,500 | 73億5594万 | -6.59% |
| 11/28 | 346 | 356 | 346 | 347 | 0% | 96,600 | 75億739万 | -5.45% |
| 11/27 | 348 | 348 | 343 | 347 | -0.29% | 38,200 | 75億739万 | -6.22% |
| 11/26 | 342 | 350 | 340 | 348 | +3.57% | 176,800 | 75億2903万 | -6.7% |
| 11/25 | 338 | 345 | 336 | 336 | -0.59% | 75,200 | 72億6940万 | -10.64% |
| 11/21 | 337 | 338 | 333 | 338 | +0.3% | 64,400 | 73億1267万 | -10.82% |
| 11/20 | 331 | 338 | 331 | 337 | +2.74% | 237,800 | 72億9104万 | -11.78% |
| 11/19 | 331 | 332 | 326 | 328 | -0.91% | 150,800 | 70億9632万 | -14.81% |
| 11/18 | 341 | 341 | 331 | 331 | -3.22% | 164,400 | 71億6123万 | -14.69% |
| 11/17 | 345 | 347 | 341 | 342 | -0.87% | 72,100 | 73億9921万 | -12.76% |
| 11/14 | 342 | 345 | 341 | 345 | +0.88% | 121,200 | 74億6412万 | -12.88% |
| 11/13 | 343 | 347 | 341 | 342 | -0.87% | 83,500 | 73億9921万 | -14.29% |
| 11/12 | 338 | 350 | 338 | 345 | +1.77% | 169,800 | 74億6412万 | -14.18% |
| 11/11 | 340 | 344 | 334 | 339 | +0.59% | 137,300 | 73億3431万 | -16.5% |
| 11/10 | 340 | 342 | 335 | 337 | -0.59% | 182,100 | 72億9104万 | -17.8% |
| 11/07 | 344 | 349 | 329 | 339 | -16.91% | 658,800 | 73億3431万 | -17.92% |
| 11/06 | （IR情報）15:40 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/06 | 406 | 413 | 404 | 408 | +0.74% | 83,200 | 88億2713万 | -2.16% |
| 11/05 | 408 | 408 | 395 | 405 | -0.74% | 57,800 | 87億6223万 | -3.11% |
| 11/04 | 398 | 408 | 398 | 408 | +3.03% | 119,300 | 88億2713万 | -2.63% |
| 10/31 | 398 | 398 | 392 | 396 | -0.5% | 69,600 | 85億6751万 | -5.94% |
| 10/30 | 392 | 402 | 392 | 398 | +1.02% | 140,400 | 86億1078万 | -5.91% |
| 10/29 | 409 | 409 | 393 | 394 | -3.19% | 95,600 | 85億2424万 | -7.29% |
| 10/28 | 421 | 421 | 406 | 407 | -3.78% | 68,400 | 88億550万 | -4.68% |
| 10/27 | 420 | 429 | 419 | 423 | +1.44% | 81,000 | 91億5166万 | -1.17% |
| 10/24 | 420 | 422 | 417 | 417 | -0.24% | 33,700 | 90億2185万 | -2.57% |
| 10/23 | 421 | 421 | 415 | 418 | -0.48% | 35,800 | 90億4349万 | -2.34% |
| 10/22 | 424 | 424 | 418 | 420 | -0.24% | 46,800 | 90億8676万 | -2.1% |
| 10/21 | 425 | 425 | 419 | 421 | -0.71% | 60,500 | 91億839万 | -2.09% |
| 10/20 | 420 | 424 | 415 | 424 | +2.91% | 44,400 | 91億7330万 | -1.4% |
| 10/17 | 417 | 419 | 412 | 412 | -1.2% | 26,000 | 89億1367万 | -4.19% |
| 10/16 | 417 | 424 | 417 | 417 | 0% | 49,000 | 90億2185万 | -3.25% |
| 10/15 | 410 | 417 | 405 | 417 | +2.46% | 57,500 | 90億2185万 | -3.47% |
| 10/14 | 419 | 421 | 405 | 407 | -4.68% | 205,000 | 88億550万 | -6% |
| 10/10 | 425 | 430 | 424 | 427 | -0.23% | 71,900 | 92億3820万 | -1.61% |
| 10/09 | 432 | 432 | 426 | 428 | -0.23% | 22,200 | 92億5984万 | -1.38% |
| 10/08 | 426 | 435 | 426 | 429 | +0.7% | 55,400 | 92億8147万 | -1.15% |
| 10/07 | 428 | 435 | 424 | 426 | -0.7% | 84,200 | 92億1657万 | -1.84% |
| 09/30 | （IR情報）12:00 支配株主等(その他の関係会社)に関する事項 |
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。
