| 2026 |
| 07/31 | 632 | 632 | 623 | 628 | -0.63% | 5,300 | 79億5179万 | +1.29% |
| 07/30 | 626 | 633 | 622 | 632 | +0.96% | 13,800 | 80億244万 | +2.1% |
| 07/29 | 628 | 635 | 625 | 626 | 0% | 23,700 | 79億2647万 | +1.46% |
| 07/28 | 627 | 633 | 626 | 626 | -0.63% | 7,800 | 79億2647万 | +1.62% |
| 07/27 | 621 | 630 | 621 | 630 | +1.78% | 11,300 | 79億7712万 | +2.44% |
| 07/24 | 625 | 625 | 619 | 619 | -0.96% | 6,700 | 78億3783万 | +0.98% |
| 07/23 | 626 | 628 | 622 | 625 | -0.16% | 7,500 | 79億1381万 | +2.12% |
| 07/22 | 625 | 626 | 621 | 626 | -0.32% | 4,700 | 79億2647万 | +2.45% |
| 07/21 | 617 | 628 | 617 | 628 | +1.78% | 8,900 | 79億5179万 | +2.95% |
| 07/17 | 633 | 633 | 609 | 617 | -2.22% | 38,100 | 78億1251万 | +1.31% |
| 07/16 | 635 | 635 | 625 | 631 | +0.48% | 12,700 | 79億8978万 | +3.95% |
| 07/15 | 631 | 631 | 628 | 628 | -0.32% | 6,800 | 79億5179万 | +3.8% |
| 07/14 | 629 | 630 | 622 | 630 | +0.16% | 26,200 | 79億7712万 | +4.3% |
| 07/13 | 626 | 631 | 621 | 629 | +1.13% | 17,500 | 79億6446万 | +4.49% |
| 07/10 | 621 | 628 | 618 | 622 | +0.48% | 11,200 | 78億7582万 | +3.67% |
| 07/09 | 622 | 626 | 618 | 619 | -1.28% | 7,600 | 78億3783万 | +3.34% |
| 07/08 | 620 | 627 | 617 | 627 | +0.64% | 10,700 | 79億3913万 | +4.85% |
| 07/07 | 616 | 628 | 615 | 623 | +0.16% | 16,100 | 78億8848万 | +4.53% |
| 07/06 | 615 | 625 | 615 | 622 | +1.3% | 16,400 | 78億7582万 | +4.54% |
| 07/03 | 615 | 620 | 607 | 614 | 0% | 27,400 | 77億7452万 | +3.37% |
| 07/02 | 599 | 614 | 598 | 614 | +2.5% | 24,200 | 77億7452万 | +3.37% |
| 07/01 | 592 | 600 | 592 | 599 | +1.53% | 10,400 | 75億8459万 | +0.84% |
| 06/30 | 597 | 601 | 586 | 590 | -1.17% | 37,600 | 74億7063万 | -0.67% |
| 06/29 | 582 | 602 | 582 | 597 | -0.67% | 24,000 | 75億5927万 | +0.34% |
| 06/26 | 592 | 603 | 592 | 601 | +1.01% | 7,600 | 76億992万 | +1.01% |
| 06/25 | 597 | 600 | 590 | 595 | +0.68% | 10,300 | 75億3394万 | 0% |
| 06/24 | 597 | 597 | 589 | 591 | +0.17% | 5,700 | 74億8330万 | -0.84% |
| 06/23 | 600 | 600 | 590 | 590 | -1.01% | 12,700 | 74億7063万 | -1.17% |
| 06/22 | 596 | 603 | 595 | 596 | 0% | 12,100 | 75億4661万 | -0.33% |
| 06/19 | 604 | 604 | 595 | 596 | 0% | 8,900 | 75億4661万 | -0.33% |
| 06/18 | 605 | 605 | 595 | 596 | -1.49% | 9,800 | 75億4661万 | -0.33% |
| 06/17 | 592 | 605 | 588 | 605 | +2.54% | 23,700 | 76億6057万 | +0.83% |
| 06/16 | 593 | 593 | 585 | 590 | -0.17% | 8,100 | 74億7063万 | -1.83% |
| 06/15 | 582 | 593 | 582 | 591 | +1.72% | 16,900 | 74億8330万 | -1.99% |
| 06/12 | 586 | 588 | 580 | 581 | -0.17% | 35,000 | 73億5668万 | -3.97% |
| 06/11 | 590 | 590 | 580 | 582 | -1.36% | 42,100 | 73億6934万 | -4.12% |
| 06/10 | 586 | 590 | 584 | 590 | +0.51% | 43,200 | 74億7063万 | -3.28% |
| 06/09 | 585 | 596 | 585 | 587 | +1.03% | 35,500 | 74億3265万 | -4.08% |
| 06/08 | 593 | 597 | 580 | 581 | -2.02% | 51,500 | 73億5668万 | -5.22% |
| 06/05 | 590 | 600 | 590 | 593 | +0.51% | 30,300 | 75億862万 | -3.73% |
| 06/04 | 595 | 596 | 590 | 590 | -0.84% | 18,100 | 74億7063万 | -4.53% |
| 06/03 | 588 | 596 | 587 | 595 | +1.02% | 47,700 | 75億3394万 | -4.19% |
| 06/02 | 599 | 599 | 588 | 589 | -1.51% | 51,800 | 74億5797万 | -5.46% |
| 06/01 | 606 | 608 | 598 | 598 | -1.64% | 45,600 | 75億7193万 | -4.47% |
| 05/29 | 607 | 612 | 605 | 608 | -0.16% | 9,100 | 76億9855万 | -3.34% |
| 05/28 | 603 | 611 | 603 | 609 | +0.83% | 25,200 | 77億1121万 | -3.49% |
| 05/27 | 610 | 610 | 604 | 604 | -0.98% | 17,300 | 76億4790万 | -4.58% |
| 05/26 | 606 | 610 | 606 | 610 | +0.66% | 11,700 | 77億2388万 | -3.94% |
| 05/25 | 610 | 610 | 604 | 606 | -0.82% | 14,600 | 76億7323万 | -4.87% |
| 05/22 | 614 | 614 | 605 | 611 | -0.49% | 9,000 | 77億3654万 | -4.38% |
| 05/21 | 618 | 618 | 611 | 614 | -0.32% | 8,300 | 77億7452万 | -4.21% |
| 05/20 | 605 | 618 | 598 | 616 | +2.33% | 49,000 | 77億9985万 | -4.05% |
| 05/19 | 607 | 607 | 597 | 602 | +0.33% | 36,100 | 76億2258万 | -6.52% |
| 05/18 | 613 | 615 | 597 | 600 | -2.12% | 51,100 | 75億9726万 | -7.12% |
| 05/15 | 625 | 625 | 603 | 613 | -2.7% | 80,700 | 77億6186万 | -5.55% |
| 05/14 | （IR情報）16:00 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 638 | 639 | 628 | 630 | -1.25% | 39,300 | 79億7712万 | -3.08% |
| 05/13 | 641 | 642 | 636 | 638 | -0.31% | 20,100 | 80億7841万 | -2% |
| 05/12 | 640 | 642 | 639 | 640 | -0.16% | 17,600 | 81億374万 | -1.84% |
| 05/11 | 642 | 642 | 640 | 641 | +0.16% | 13,600 | 81億1640万 | -1.69% |
| 05/08 | （IR情報）16:00 財務上の特約が付されたシンジケートローン契約の締結について |
| 05/08 | 643 | 643 | 636 | 640 | -0.62% | 14,400 | 81億374万 | -1.84% |
| 05/07 | 639 | 644 | 635 | 644 | +1.74% | 14,900 | 81億5439万 | -1.23% |
| 05/01 | 632 | 635 | 628 | 633 | +0.16% | 25,100 | 80億1510万 | -2.91% |
| 04/30 | 650 | 650 | 631 | 632 | -2.47% | 44,100 | 80億244万 | -3.22% |
| 04/28 | 644 | 650 | 643 | 648 | +0.78% | 21,500 | 82億504万 | -0.92% |
| 04/27 | 648 | 650 | 641 | 643 | -1.38% | 52,600 | 81億4173万 | -1.68% |
| 04/24 | 653 | 656 | 651 | 652 | -0.61% | 14,400 | 82億5568万 | -0.31% |
| 04/23 | 660 | 660 | 652 | 656 | -0.76% | 10,400 | 83億633万 | +0.46% |
| 04/22 | 665 | 665 | 659 | 661 | -0.45% | 22,000 | 83億6964万 | +1.07% |
| 04/21 | 666 | 666 | 661 | 664 | -0.6% | 17,800 | 84億763万 | +1.68% |
| 04/20 | 669 | 670 | 665 | 668 | +2.45% | 37,600 | 84億5828万 | +2.3% |
| 04/17 | 658 | 658 | 652 | 652 | -0.91% | 16,800 | 82億5568万 | 0% |
| 04/16 | 656 | 660 | 656 | 658 | +0.46% | 40,200 | 83億3166万 | +0.92% |
| 04/15 | 655 | 657 | 654 | 655 | +0.31% | 13,000 | 82億9367万 | +0.46% |
| 04/14 | 660 | 660 | 653 | 653 | -1.21% | 23,500 | 82億6835万 | 0% |
| 04/13 | 659 | 662 | 657 | 661 | +0.76% | 22,500 | 83億6964万 | +1.23% |
| 04/10 | 660 | 664 | 656 | 656 | -0.46% | 26,800 | 83億633万 | +0.31% |
| 04/09 | 664 | 665 | 659 | 659 | -0.75% | 11,300 | 83億4432万 | +0.76% |
| 04/08 | 659 | 664 | 659 | 664 | +1.37% | 32,500 | 84億763万 | +1.68% |
| 04/07 | 656 | 664 | 653 | 655 | -0.3% | 24,500 | 82億9367万 | +0.31% |
| 04/06 | 652 | 658 | 648 | 657 | +1.23% | 28,600 | 83億1899万 | +0.46% |
| 04/03 | 650 | 654 | 642 | 649 | +0.15% | 28,700 | 82億1770万 | -0.92% |
| 04/02 | 650 | 655 | 645 | 648 | +0.15% | 23,000 | 82億504万 | -1.22% |
| 04/01 | 646 | 647 | 636 | 647 | +1.73% | 44,400 | 81億9237万 | -1.37% |
| 03/31 | 641 | 647 | 630 | 636 | -0.93% | 85,000 | 80億5309万 | -3.2% |
| 03/30 | 643 | 649 | 637 | 642 | -2.13% | 36,900 | 81億2906万 | -2.28% |
| 03/27 | （IR情報）16:00 支配株主等に関する事項について |
| 03/27 | 649 | 659 | 649 | 656 | +1.23% | 36,000 | 83億633万 | -0.3% |
| 03/26 | 659 | 661 | 648 | 648 | -1.67% | 27,500 | 82億504万 | -1.67% |
| 03/25 | 650 | 659 | 650 | 659 | +1.54% | 31,100 | 83億4432万 | 0% |
| 03/24 | 642 | 650 | 642 | 649 | +2.37% | 33,400 | 82億1770万 | -1.52% |
| 03/23 | 645 | 647 | 631 | 634 | -2.16% | 63,500 | 80億2777万 | -3.94% |
| 03/19 | 655 | 658 | 648 | 648 | -1.82% | 30,300 | 82億504万 | -1.97% |
| 03/18 | 653 | 662 | 653 | 660 | +0.92% | 14,300 | 83億5698万 | -0.3% |
| 03/17 | 649 | 656 | 649 | 654 | +0.62% | 21,200 | 82億8101万 | -1.21% |
| 03/16 | 650 | 653 | 648 | 650 | -0.15% | 25,000 | 82億3036万 | -1.81% |
| 03/13 | 655 | 655 | 648 | 651 | -0.61% | 25,900 | 82億4302万 | -1.66% |
| 03/12 | 665 | 665 | 652 | 655 | -1.36% | 24,300 | 82億9367万 | -1.21% |
| 03/11 | 669 | 672 | 664 | 664 | -0.6% | 24,700 | 84億763万 | +0.15% |
| 03/10 | 665 | 669 | 660 | 668 | +0.91% | 26,600 | 84億5828万 | +0.91% |
| 03/09 | 659 | 662 | 647 | 662 | -1.05% | 35,100 | 83億8231万 | 0% |
| 03/06 | 660 | 669 | 658 | 669 | +0.3% | 22,300 | 84億7094万 | +1.21% |
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。
