| 2026 |
| 06/23 | 1,435 | 1,437 | 1,422 | 1,422 | -0.84% | 31,900 | 378億2565万 | +0.42% |
| 06/22 | 1,436 | 1,449 | 1,428 | 1,434 | -0.14% | 37,000 | 381億4485万 | +1.06% |
| 06/19 | 1,434 | 1,443 | 1,420 | 1,436 | +0.56% | 43,400 | 381億9805万 | +1.06% |
| 06/18 | 1,426 | 1,436 | 1,417 | 1,428 | +0.85% | 30,700 | 379億8525万 | +0.28% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 135,261株（0.5%）新規 |
| 06/17 | 1,410 | 1,428 | 1,410 | 1,416 | +0.5% | 37,100 | 376億6605万 | -0.77% |
| 06/16 | 1,413 | 1,414 | 1,400 | 1,409 | -0.28% | 25,700 | 374億7984万 | -1.47% |
| 06/15 | 1,413 | 1,423 | 1,407 | 1,413 | +0.93% | 33,100 | 375億8625万 | -1.53% |
| 06/12 | 1,400 | 1,418 | 1,395 | 1,400 | +0.72% | 47,600 | 372億4044万 | -2.71% |
| 06/11 | 1,393 | 1,401 | 1,374 | 1,390 | -0.64% | 50,000 | 369億7444万 | -3.74% |
| 06/10 | 1,408 | 1,415 | 1,392 | 1,399 | -0.64% | 67,100 | 372億1384万 | -3.45% |
| 06/09 | 1,401 | 1,422 | 1,398 | 1,408 | +0.21% | 32,700 | 374億5324万 | -3.1% |
| 06/08 | 1,394 | 1,412 | 1,393 | 1,405 | -0.07% | 42,800 | 373億7344万 | -3.44% |
| 06/05 | 1,402 | 1,418 | 1,398 | 1,406 | +1.22% | 58,700 | 374億4万 | -3.7% |
| 06/04 | 1,397 | 1,406 | 1,382 | 1,389 | -0.57% | 66,600 | 369億4784万 | -5.06% |
| 06/03 | 1,400 | 1,411 | 1,380 | 1,397 | +0.07% | 80,000 | 371億6064万 | -4.77% |
| 06/02 | 1,407 | 1,409 | 1,380 | 1,396 | -1.06% | 84,100 | 371億3404万 | -5.1% |
| 06/01 | 1,420 | 1,421 | 1,391 | 1,411 | -1.54% | 80,400 | 375億3305万 | -4.4% |
| 05/29 | 1,454 | 1,454 | 1,432 | 1,433 | -0.49% | 32,900 | 381億1825万 | -3.24% |
| 05/28 | 1,432 | 1,446 | 1,424 | 1,440 | +0.63% | 49,600 | 383億445万 | -3.1% |
| 05/27 | 1,439 | 1,439 | 1,420 | 1,431 | -0.63% | 30,800 | 380億6505万 | -3.96% |
| 05/26 | 1,412 | 1,446 | 1,412 | 1,440 | +1.91% | 37,100 | 383億445万 | -3.74% |
| 05/25 | 1,425 | 1,429 | 1,400 | 1,413 | -0.91% | 52,300 | 375億8625万 | -5.8% |
| 05/22 | 1,435 | 1,438 | 1,410 | 1,426 | -0.28% | 78,100 | 379億3205万 | -5.31% |
| 05/21 | 1,450 | 1,459 | 1,427 | 1,430 | -0.42% | 84,700 | 380億3845万 | -5.36% |
| 05/20 | 1,491 | 1,492 | 1,422 | 1,436 | -3.62% | 91,400 | 381億9805万 | -5.34% |
| 05/19 | 1,484 | 1,509 | 1,477 | 1,490 | +0.07% | 41,700 | 396億3447万 | -2.1% |
| 05/18 | 1,500 | 1,503 | 1,471 | 1,489 | -1.19% | 54,100 | 396億787万 | -2.42% |
| 05/15 | 1,506 | 1,520 | 1,498 | 1,507 | +0.6% | 35,800 | 400億8668万 | -1.37% |
| 05/14 | 1,501 | 1,503 | 1,480 | 1,498 | -0.4% | 78,700 | 398億4727万 | -2.16% |
| 05/13 | （IR情報）15:30 業績連動報酬の算定方法に関する決議のお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/13 | 1,528 | 1,541 | 1,504 | 1,504 | -1.7% | 50,100 | 400億687万 | -1.96% |
| 05/12 | 1,506 | 1,532 | 1,504 | 1,530 | +1.66% | 28,700 | 406億9848万 | -0.33% |
| 05/11 | （IR情報）15:30 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 |
| 05/11 | 1,519 | 1,533 | 1,505 | 1,505 | -0.86% | 34,100 | 400億3348万 | -2.02% |
| 05/08 | 1,540 | 1,543 | 1,513 | 1,518 | -0.72% | 39,200 | 403億7928万 | -1.17% |
| 05/07 | 1,503 | 1,529 | 1,500 | 1,529 | +3.17% | 37,200 | 406億7188万 | -0.46% |
| 05/01 | 1,485 | 1,536 | 1,467 | 1,482 | +0.34% | 54,900 | 394億2167万 | -3.52% |
| 04/30 | 1,498 | 1,500 | 1,473 | 1,477 | -3.02% | 73,600 | 392億8867万 | -4.03% |
| 04/28 | 1,489 | 1,523 | 1,489 | 1,523 | +2.28% | 40,400 | 405億1228万 | -1.3% |
| 04/27 | 1,490 | 1,498 | 1,480 | 1,489 | +0.07% | 42,900 | 396億787万 | -3.56% |
| 04/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/24 | 1,490 | 1,504 | 1,476 | 1,488 | -0.13% | 57,500 | 395億8127万 | -3.63% |
| 04/23 | 1,504 | 1,506 | 1,489 | 1,490 | -1.32% | 51,800 | 396億3447万 | -3.62% |
| 04/22 | 1,543 | 1,543 | 1,510 | 1,510 | -2.14% | 29,900 | 401億6648万 | -2.52% |
| 04/21 | 1,563 | 1,563 | 1,543 | 1,543 | -0.71% | 33,700 | 410億4429万 | -0.45% |
| 04/20 | 1,569 | 1,569 | 1,553 | 1,554 | -0.06% | 24,200 | 413億3689万 | +0.26% |
| 04/17 | 1,553 | 1,565 | 1,546 | 1,555 | -0.51% | 39,100 | 413億6349万 | +0.32% |
| 04/16 | 1,565 | 1,572 | 1,560 | 1,563 | +0.06% | 16,800 | 415億7629万 | +0.77% |
| 04/15 | 1,571 | 1,585 | 1,557 | 1,562 | +0.26% | 25,200 | 415億4969万 | +0.58% |
| 04/14 | 1,553 | 1,561 | 1,548 | 1,558 | +0.26% | 34,400 | 414億4329万 | +0.19% |
| 04/13 | 1,554 | 1,572 | 1,542 | 1,554 | -0.51% | 37,300 | 413億3689万 | -0.13% |
| 04/10 | 1,567 | 1,581 | 1,555 | 1,562 | -0.32% | 44,200 | 415億4969万 | +0.26% |
| 04/09 | 1,586 | 1,592 | 1,567 | 1,567 | -1.2% | 28,700 | 416億8269万 | +0.38% |
| 04/08 | 1,598 | 1,603 | 1,579 | 1,586 | +1.8% | 39,500 | 421億8810万 | +1.6% |
| 04/07 | 1,558 | 1,580 | 1,551 | 1,558 | -0.45% | 34,000 | 414億4329万 | -0.32% |
| 04/06 | 1,627 | 1,627 | 1,560 | 1,565 | -0.13% | 227,100 | 416億2949万 | -0.13% |
| 04/03 | 1,545 | 1,567 | 1,545 | 1,567 | +1.16% | 30,900 | 416億8269万 | -0.32% |
| 04/02 | 1,551 | 1,567 | 1,533 | 1,549 | +0.13% | 38,000 | 412億389万 | -1.71% |
| 04/01 | 1,538 | 1,549 | 1,531 | 1,547 | +3% | 29,800 | 411億5069万 | -2.03% |
| 03/31 | 1,500 | 1,522 | 1,494 | 1,502 | -0.46% | 50,000 | 399億5367万 | -5.12% |
| 03/30 | 1,497 | 1,523 | 1,489 | 1,509 | -2.46% | 130,200 | 401億3988万 | -5.03% |
| 03/27 | 1,548 | 1,559 | 1,537 | 1,547 | -0.32% | 62,100 | 411億5069万 | -2.95% |
| 03/26 | 1,572 | 1,574 | 1,532 | 1,552 | -1.59% | 42,700 | 412億8369万 | -2.88% |
| 03/25 | 1,551 | 1,583 | 1,551 | 1,577 | +2.6% | 64,200 | 419億4870万 | -1.5% |
| 03/24 | 1,535 | 1,547 | 1,522 | 1,537 | +2.47% | 28,400 | 408億8469万 | -4.18% |
| 03/23 | 1,524 | 1,524 | 1,485 | 1,500 | -2.15% | 104,100 | 399億47万 | -6.66% |
| 03/19 | 1,540 | 1,556 | 1,533 | 1,533 | -2.17% | 69,400 | 407億7828万 | -4.96% |
| 03/18 | 1,548 | 1,571 | 1,548 | 1,567 | +1.56% | 29,600 | 416億8269万 | -3.15% |
| 03/17 | 1,547 | 1,560 | 1,538 | 1,543 | -0.06% | 38,700 | 410億4429万 | -4.75% |
| 03/16 | 1,550 | 1,562 | 1,534 | 1,544 | -0.39% | 42,000 | 410億7089万 | -4.87% |
| 03/13 | 1,550 | 1,569 | 1,546 | 1,550 | -1.15% | 60,000 | 412億3049万 | -4.62% |
| 03/12 | 1,608 | 1,608 | 1,555 | 1,568 | -3.57% | 51,200 | 417億930万 | -3.51% |
| 03/11 | 1,620 | 1,640 | 1,617 | 1,626 | +0.74% | 39,100 | 432億5211万 | +0.06% |
| 03/10 | 1,598 | 1,628 | 1,584 | 1,614 | +2.22% | 63,800 | 429億3291万 | -0.43% |
| 03/09 | 1,546 | 1,580 | 1,540 | 1,579 | -2.05% | 95,000 | 420億190万 | -2.41% |
| 03/06 | 1,602 | 1,616 | 1,588 | 1,612 | -0.49% | 67,100 | 428億7971万 | -0.25% |
| 03/05 | 1,641 | 1,670 | 1,593 | 1,620 | +3.25% | 126,400 | 430億9251万 | +0.43% |
| 03/04 | 1,601 | 1,612 | 1,541 | 1,569 | -3.74% | 128,300 | 417億3590万 | -2.67% |
| 03/03 | 1,658 | 1,670 | 1,630 | 1,630 | -1.98% | 69,900 | 433億5851万 | +1.12% |
| 03/02 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/02 | 1,681 | 1,681 | 1,655 | 1,663 | -2.52% | 56,800 | 442億3633万 | +3.1% |
| 02/27 | （IR情報）15:30 (開示事項の経過)連結子会社の異動(株式譲渡)に関するお知らせ |
| 02/27 | 1,659 | 1,709 | 1,656 | 1,706 | +3.39% | 86,100 | 453億8014万 | +5.9% |
| 02/26 | 1,649 | 1,663 | 1,639 | 1,650 | +0.73% | 39,700 | 438億9052万 | +2.61% |
| 02/25 | 1,650 | 1,653 | 1,635 | 1,638 | -0.67% | 38,800 | 435億7132万 | +1.93% |
| 02/24 | 1,647 | 1,652 | 1,625 | 1,649 | +0.06% | 41,600 | 438億6392万 | +2.55% |
| 02/20 | 1,638 | 1,653 | 1,625 | 1,648 | +0.86% | 36,800 | 438億3732万 | +2.42% |
| 02/19 | 1,640 | 1,646 | 1,622 | 1,634 | -0.67% | 57,400 | 434億6492万 | +1.49% |
| 02/18 | 1,630 | 1,649 | 1,617 | 1,645 | +1.86% | 36,700 | 437億5752万 | +2.24% |
| 02/17 | 1,641 | 1,646 | 1,615 | 1,615 | -2.48% | 48,100 | 429億5951万 | +0.44% |
| 02/16 | 1,608 | 1,660 | 1,607 | 1,656 | +2.41% | 84,400 | 440億5012万 | +3.11% |
| 02/13 | 1,684 | 1,688 | 1,609 | 1,617 | -2.18% | 141,300 | 430億1271万 | +0.81% |
| 02/12 | （IR情報）15:30 中期経営計画(確定版)の策定に関するお知らせ |
| 02/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/12 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/12 | 1,645 | 1,660 | 1,634 | 1,653 | +0.18% | 57,000 | 439億7032万 | +3.12% |
| 02/10 | 1,617 | 1,650 | 1,615 | 1,650 | +1.54% | 45,500 | 438億9052万 | +3.13% |
| 02/09 | 1,628 | 1,633 | 1,612 | 1,625 | +1.37% | 47,100 | 432億2551万 | +1.88% |
| 02/06 | 1,593 | 1,603 | 1,577 | 1,603 | -0.19% | 42,500 | 426億4031万 | +0.69% |
| 02/05 | 1,569 | 1,611 | 1,569 | 1,606 | +3.01% | 47,200 | 427億2011万 | +0.94% |
| 02/04 | 1,543 | 1,566 | 1,533 | 1,559 | +0.84% | 41,600 | 414億6989万 | -2.01% |
| 02/03 | 1,527 | 1,553 | 1,527 | 1,546 | +1.24% | 39,100 | 411億2409万 | -2.89% |
| 02/02 | 1,550 | 1,564 | 1,521 | 1,527 | -0.91% | 48,800 | 406億1868万 | -4.14% |
| 01/30 | 1,545 | 1,546 | 1,525 | 1,541 | +0.26% | 46,000 | 409億9109万 | -3.39% |
| 01/29 | 1,548 | 1,548 | 1,519 | 1,537 | -0.84% | 51,500 | 408億8469万 | -3.7% |
| 01/28 | 1,575 | 1,575 | 1,550 | 1,550 | -1.96% | 46,400 | 412億3049万 | -3% |
| 01/27 | 1,577 | 1,587 | 1,561 | 1,581 | +0.06% | 36,700 | 420億5510万 | -1.13% |
| 01/26 | 1,610 | 1,617 | 1,580 | 1,580 | -3.54% | 51,400 | 420億2850万 | -1.13% |
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。
