| 2026 |
| 09/25 | 1,384 | 1,384 | 1,357 | 1,364 | -0.73% | 4,500 | - | +0.52% |
| 09/24 | 1,390 | 1,390 | 1,370 | 1,374 | +0.59% | 6,800 | - | +1.25% |
| 09/18 | 1,351 | 1,366 | 1,347 | 1,366 | +2.02% | 5,700 | - | +0.74% |
| 09/17 | 1,333 | 1,340 | 1,333 | 1,339 | +0.37% | 1,800 | - | -1.4% |
| 09/16 | 1,342 | 1,345 | 1,289 | 1,334 | -0.74% | 5,700 | - | -1.91% |
| 09/15 | 1,340 | 1,344 | 1,336 | 1,344 | +0.37% | 900 | - | -1.32% |
| 09/14 | 1,335 | 1,339 | 1,333 | 1,339 | +0.3% | 400 | - | -1.83% |
| 09/11 | 1,337 | 1,341 | 1,322 | 1,335 | -1.48% | 2,400 | - | -2.2% |
| 09/10 | 1,346 | 1,355 | 1,336 | 1,355 | +0.67% | 1,900 | - | -0.88% |
| 09/09 | 1,355 | 1,360 | 1,346 | 1,346 | -0.96% | 2,600 | - | -1.75% |
| 09/08 | 1,372 | 1,372 | 1,357 | 1,359 | -0.95% | 700 | - | -1.09% |
| 09/07 | 1,345 | 1,372 | 1,345 | 1,372 | +2.08% | 3,400 | - | -0.36% |
| 09/04 | 1,330 | 1,351 | 1,330 | 1,344 | -0.3% | 1,500 | - | -2.68% |
| 09/03 | 1,345 | 1,349 | 1,342 | 1,348 | -0.96% | 2,600 | - | -2.67% |
| 09/02 | 1,364 | 1,364 | 1,350 | 1,361 | -0.22% | 500 | - | -2.09% |
| 09/01 | 1,352 | 1,364 | 1,352 | 1,364 | +0.37% | 600 | - | -2.15% |
| 08/31 | 1,352 | 1,359 | 1,340 | 1,359 | +0.52% | 4,000 | - | -2.79% |
| 08/28 | 1,352 | 1,353 | 1,346 | 1,352 | 0% | 512,400 | - | -3.57% |
| 08/27 | 1,370 | 1,370 | 1,352 | 1,352 | -1.46% | 1,300 | - | -3.77% |
| 08/26 | 1,385 | 1,385 | 1,370 | 1,372 | -0.94% | 1,500 | - | -2.63% |
| 08/25 | 1,390 | 1,390 | 1,376 | 1,385 | 0% | 3,000 | - | -1.98% |
| 08/24 | 1,391 | 1,391 | 1,331 | 1,385 | +0.58% | 4,300 | - | -2.12% |
| 08/21 | 1,359 | 1,377 | 1,359 | 1,377 | +1.1% | 3,200 | - | -2.89% |
| 08/20 | 1,370 | 1,370 | 1,362 | 1,362 | +1.34% | 1,500 | - | -4.08% |
| 08/19 | 1,341 | 1,365 | 1,322 | 1,344 | -0.37% | 3,500 | - | -5.68% |
| 08/18 | 1,363 | 1,373 | 1,349 | 1,349 | -1.03% | 2,300 | - | -5.73% |
| 08/17 | 1,376 | 1,391 | 1,363 | 1,363 | -3.06% | 8,400 | - | -5.15% |
| 08/14 | 1,376 | 1,410 | 1,376 | 1,406 | +1.08% | 2,000 | - | -2.43% |
| 08/13 | 1,391 | 1,391 | 1,371 | 1,391 | 0% | 500 | - | -3.6% |
| 08/12 | 1,355 | 1,395 | 1,355 | 1,391 | +0.43% | 1,800 | - | -3.94% |
| 08/10 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/10 | 1,401 | 1,415 | 1,325 | 1,385 | +0.95% | 6,600 | - | -4.55% |
| 08/07 | 1,385 | 1,385 | 1,372 | 1,372 | -0.94% | 900 | - | -5.64% |
| 08/06 | 1,412 | 1,413 | 1,381 | 1,385 | -3.08% | 2,200 | - | -5.14% |
| 08/05 | 1,405 | 1,429 | 1,400 | 1,429 | -0.42% | 1,200 | - | -2.52% |
| 08/04 | 1,417 | 1,435 | 1,411 | 1,435 | -0.83% | 800 | - | -2.38% |
| 08/03 | 1,454 | 1,454 | 1,423 | 1,447 | -0.75% | 1,000 | - | -1.7% |
| 07/31 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 07/31 | 1,448 | 1,458 | 1,439 | 1,458 | +0.55% | 1,100 | - | -0.95% |
| 07/30 | 1,444 | 1,459 | 1,444 | 1,450 | -1.09% | 2,000 | - | -1.29% |
| 07/29 | 1,459 | 1,466 | 1,459 | 1,466 | +0.48% | 400 | - | 0% |
| 07/28 | 1,472 | 1,499 | 1,459 | 1,459 | -0.95% | 5,800 | - | -0.21% |
| 07/27 | 1,494 | 1,498 | 1,462 | 1,473 | +1.38% | 5,400 | - | +1.17% |
| 07/24 | 1,451 | 1,480 | 1,421 | 1,453 | +0.48% | 7,600 | - | +0.14% |
| 07/23 | 1,441 | 1,449 | 1,431 | 1,446 | -0.48% | 4,100 | - | 0% |
| 07/22 | 1,437 | 1,463 | 1,437 | 1,453 | +0.21% | 4,500 | - | +0.76% |
| 07/21 | 1,457 | 1,457 | 1,443 | 1,450 | -0.14% | 700 | - | +0.83% |
| 07/17 | 1,452 | 1,464 | 1,430 | 1,452 | 0% | 5,200 | - | +1.18% |
| 07/16 | 1,431 | 1,469 | 1,431 | 1,452 | +0.9% | 2,500 | - | +1.4% |
| 07/15 | 1,480 | 1,484 | 1,433 | 1,439 | -2.51% | 7,600 | - | +0.77% |
| 07/14 | 1,481 | 1,490 | 1,476 | 1,476 | -1.53% | 1,500 | - | +3.51% |
| 07/13 | 1,495 | 1,499 | 1,466 | 1,499 | +0.07% | 1,000 | - | +5.41% |
| 07/10 | 1,453 | 1,500 | 1,453 | 1,498 | +3.1% | 3,000 | - | +5.64% |
| 07/09 | 1,470 | 1,490 | 1,453 | 1,453 | -1.16% | 1,500 | - | +2.83% |
| 07/08 | 1,487 | 1,487 | 1,470 | 1,470 | -2% | 3,200 | - | +4.26% |
| 07/07 | 1,445 | 1,500 | 1,426 | 1,500 | +2.32% | 2,800 | - | +6.84% |
| 07/06 | 1,466 | 1,466 | 1,466 | 1,466 | +0.07% | 500 | - | +4.86% |
| 07/03 | 1,510 | 1,510 | 1,408 | 1,465 | -3.87% | 13,600 | - | +5.09% |
| 07/02 | 1,532 | 1,532 | 1,475 | 1,524 | -1.17% | 1,200 | - | +9.64% |
| 07/01 | 1,493 | 1,542 | 1,493 | 1,542 | +1.45% | 8,100 | - | +11.34% |
| 06/30 | 1,465 | 1,520 | 1,455 | 1,520 | +1.67% | 5,900 | - | +10.22% |
| 06/29 | 1,451 | 1,501 | 1,450 | 1,495 | +4.25% | 12,600 | - | +8.89% |
| 06/26 | 1,383 | 1,434 | 1,383 | 1,434 | +2.65% | 5,100 | - | +4.82% |
| 06/25 | 1,397 | 1,397 | 1,371 | 1,397 | +2.19% | 11,700 | - | +2.34% |
| 06/24 | 1,389 | 1,389 | 1,352 | 1,367 | +0.29% | 10,000 | - | +0.22% |
| 06/23 | 1,350 | 1,363 | 1,330 | 1,363 | +2.87% | 11,100 | - | -0.07% |
| 06/22 | 1,316 | 1,335 | 1,265 | 1,325 | -0.15% | 4,200 | - | -2.86% |
| 06/19 | 1,327 | 1,348 | 1,318 | 1,327 | -0.67% | 1,800 | - | -2.93% |
| 06/18 | 1,344 | 1,344 | 1,336 | 1,336 | +0.07% | 1,000 | - | -2.48% |
| 06/17 | （IR情報）15:00 親会社等の決算に関するお知らせ |
| 06/17 | 1,351 | 1,351 | 1,328 | 1,335 | -1.91% | 1,300 | - | -2.63% |
| 06/15 | 1,368 | 1,369 | 1,350 | 1,361 | -0.73% | 1,200 | - | -0.87% |
| 06/12 | 1,351 | 1,378 | 1,340 | 1,371 | -0.15% | 2,300 | - | -0.29% |
| 06/11 | 1,350 | 1,373 | 1,339 | 1,373 | -0.22% | 900 | - | -0.22% |
| 06/10 | 1,369 | 1,377 | 1,369 | 1,376 | +0.29% | 800 | - | +0.07% |
| 06/09 | 1,392 | 1,396 | 1,372 | 1,372 | -1.44% | 5,300 | - | -0.07% |
| 06/08 | 1,349 | 1,392 | 1,349 | 1,392 | +0.94% | 3,600 | - | +1.46% |
| 06/05 | 1,377 | 1,389 | 1,325 | 1,379 | -0.93% | 3,100 | - | +0.51% |
| 06/04 | 1,352 | 1,395 | 1,341 | 1,392 | +2.2% | 4,100 | - | +1.53% |
| 06/03 | 1,350 | 1,362 | 1,350 | 1,362 | +3.1% | 700 | - | -0.51% |
| 06/02 | 1,332 | 1,332 | 1,304 | 1,321 | -2.08% | 1,900 | - | -3.51% |
| 06/01 | 1,360 | 1,360 | 1,349 | 1,349 | -0.81% | 800 | - | -1.53% |
| 05/29 | 1,372 | 1,372 | 1,360 | 1,360 | -1.38% | 300 | - | -0.66% |
| 05/27 | 1,388 | 1,388 | 1,379 | 1,379 | -0.65% | 800 | - | +1.03% |
| 05/26 | 1,400 | 1,400 | 1,387 | 1,388 | -0.72% | 2,500 | - | +1.98% |
| 05/25 | 1,401 | 1,401 | 1,380 | 1,398 | +1.3% | 6,700 | - | +3.02% |
| 05/22 | 1,383 | 1,390 | 1,349 | 1,380 | +1.02% | 7,400 | - | +2% |
| 05/21 | 1,374 | 1,374 | 1,366 | 1,366 | +0.07% | 300 | - | +1.11% |
| 05/20 | 1,380 | 1,381 | 1,351 | 1,365 | -0.29% | 2,300 | - | +1.11% |
| 05/19 | 1,358 | 1,369 | 1,356 | 1,369 | +0.51% | 500 | - | +1.48% |
| 05/18 | 1,379 | 1,398 | 1,358 | 1,362 | +0.37% | 5,400 | - | +1.11% |
| 05/15 | 1,399 | 1,399 | 1,343 | 1,357 | -4.1% | 6,400 | - | +0.89% |
| 05/14 | 1,380 | 1,415 | 1,374 | 1,415 | +2.54% | 5,800 | - | +5.44% |
| 05/13 | 1,366 | 1,415 | 1,366 | 1,380 | +0.07% | 14,600 | - | +3.29% |
| 05/12 | 1,386 | 1,414 | 1,370 | 1,379 | -0.51% | 9,200 | - | +3.53% |
| 05/11 | 1,393 | 1,400 | 1,371 | 1,386 | -0.86% | 4,100 | - | +4.29% |
| 05/08 | 1,380 | 1,411 | 1,380 | 1,398 | 0% | 12,900 | - | +5.59% |
| 05/07 | 1,340 | 1,428 | 1,340 | 1,398 | +2.79% | 9,400 | - | +5.83% |
| 05/01 | 1,330 | 1,360 | 1,318 | 1,360 | +3.34% | 2,200 | - | +3.19% |
| 04/30 | 1,365 | 1,365 | 1,292 | 1,316 | -2.95% | 4,500 | - | -0.15% |
| 04/28 | （IR情報）15:00 2026年12月期第1四半期決算短信[日本基準](連結) |
| 04/28 | 1,366 | 1,403 | 1,341 | 1,356 | -1.31% | 14,600 | - | +2.73% |
| 04/27 | 1,400 | 1,400 | 1,374 | 1,374 | 0% | 15,900 | - | +4.09% |
| 04/24 | 1,352 | 1,374 | 1,345 | 1,374 | +2.77% | 11,900 | - | +4.17% |
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。
