| 2026 |
| 03/09 | 1,210 | 1,210 | 1,200 | 1,204 | -0.91% | 13,500 | 384億4600万 | -2.03% |
| 03/06 | 1,218 | 1,218 | 1,211 | 1,215 | -0.16% | 7,300 | 387億9725万 | -1.14% |
| 03/05 | 1,200 | 1,218 | 1,200 | 1,217 | +1.5% | 8,900 | 388億6112万 | -0.98% |
| 03/04 | 1,200 | 1,206 | 1,196 | 1,199 | -0.91% | 21,800 | 382億8634万 | -2.44% |
| 03/03 | 1,218 | 1,219 | 1,210 | 1,210 | -0.66% | 16,200 | 386億3759万 | -1.55% |
| 03/02 | 1,220 | 1,222 | 1,215 | 1,218 | -0.49% | 23,400 | 388億9305万 | -0.9% |
| 02/27 | 1,223 | 1,229 | 1,221 | 1,224 | -0.24% | 16,800 | 390億8464万 | -0.41% |
| 02/26 | 1,229 | 1,229 | 1,221 | 1,227 | -3.46% | 64,600 | 391億8044万 | -0.16% |
| 02/25 | 1,273 | 1,275 | 1,259 | 1,271 | -0.16% | 55,500 | 405億8544万 | +3.42% |
| 02/24 | 1,267 | 1,279 | 1,267 | 1,273 | +0.47% | 31,600 | 406億4930万 | +3.75% |
| 02/20 | 1,266 | 1,276 | 1,259 | 1,267 | +0.72% | 18,500 | 404億5771万 | +3.51% |
| 02/19 | 1,258 | 1,268 | 1,250 | 1,258 | -0.24% | 21,800 | 401億7033万 | +3.03% |
| 02/18 | 1,250 | 1,261 | 1,249 | 1,261 | +1.61% | 14,500 | 402億6612万 | +3.45% |
| 02/17 | 1,230 | 1,243 | 1,230 | 1,241 | +0.89% | 17,300 | 396億2748万 | +1.97% |
| 02/16 | （IR情報）17:00 子会社の特別損失の計上に関するお知らせ |
| 02/16 | （IR情報）17:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/16 | 1,225 | 1,230 | 1,225 | 1,230 | +0.49% | 13,100 | 392億7623万 | +1.23% |
| 02/13 | 1,225 | 1,228 | 1,222 | 1,224 | +0.25% | 10,300 | 390億8464万 | +0.91% |
| 02/12 | 1,222 | 1,226 | 1,220 | 1,221 | -0.08% | 15,700 | 389億8884万 | +0.74% |
| 02/10 | 1,224 | 1,224 | 1,221 | 1,222 | -0.08% | 10,000 | 390億2078万 | +0.99% |
| 02/09 | 1,220 | 1,224 | 1,220 | 1,223 | +0.25% | 8,200 | 390億5271万 | +1.16% |
| 02/06 | 1,223 | 1,224 | 1,218 | 1,220 | -0.25% | 16,500 | 389億5691万 | +1.08% |
| 02/05 | 1,217 | 1,223 | 1,216 | 1,223 | +0.33% | 9,300 | 390億5271万 | +1.41% |
| 02/04 | 1,218 | 1,220 | 1,216 | 1,219 | +0.08% | 11,000 | 389億2498万 | +1.25% |
| 02/03 | 1,216 | 1,219 | 1,215 | 1,218 | -0.08% | 17,500 | 388億9305万 | +1.33% |
| 02/02 | （IR情報）15:30 ノロウィルスによる食中毒事故に関するお詫びとお知らせ |
| 02/02 | 1,218 | 1,219 | 1,216 | 1,219 | +0.33% | 6,600 | 389億2498万 | +1.5% |
| 01/30 | 1,219 | 1,219 | 1,215 | 1,215 | 0% | 8,900 | 387億9725万 | +1.33% |
| 01/29 | 1,218 | 1,219 | 1,215 | 1,215 | +0.41% | 8,300 | 387億9725万 | +1.5% |
| 01/28 | 1,215 | 1,217 | 1,210 | 1,210 | -0.41% | 8,100 | 386億3759万 | +1.17% |
| 01/27 | 1,211 | 1,216 | 1,210 | 1,215 | +0.25% | 5,400 | 387億9725万 | +1.76% |
| 01/26 | 1,213 | 1,216 | 1,211 | 1,212 | +0.08% | 11,400 | 387億146万 | +1.68% |
| 01/23 | 1,213 | 1,217 | 1,211 | 1,211 | -0.41% | 9,300 | 386億6953万 | +1.68% |
| 01/22 | 1,219 | 1,219 | 1,211 | 1,216 | -0.08% | 7,600 | 388億2919万 | +2.27% |
| 01/21 | （IR情報）15:00 (訂正)「当社子会社(株式会社フレンドリー)による株式併合に伴う完全子会社化に関するお知らせ」の一部訂正に関するお知らせ |
| 01/21 | 1,217 | 1,223 | 1,207 | 1,217 | +0.08% | 13,900 | 388億6112万 | +2.44% |
| 01/20 | 1,218 | 1,218 | 1,210 | 1,216 | -0.25% | 8,800 | 388億2919万 | +2.53% |
| 01/19 | （IR情報）17:00 子会社の通期業績予想の修正に関するお知らせ |
| 01/19 | （IR情報）17:00 当社子会社(株式会社フレンドリー)による株式併合に伴う完全子会社化に関するお知らせ |
| 01/19 | 1,206 | 1,220 | 1,205 | 1,219 | +0.99% | 9,100 | 389億2498万 | +2.96% |
| 01/16 | 1,208 | 1,208 | 1,203 | 1,207 | +0.17% | 10,300 | 385億4180万 | +2.12% |
| 01/15 | 1,203 | 1,206 | 1,200 | 1,205 | +0.5% | 8,800 | 384億7793万 | +2.03% |
| 01/14 | 1,200 | 1,203 | 1,199 | 1,199 | -0.33% | 10,200 | 382億8634万 | +1.61% |
| 01/13 | 1,196 | 1,207 | 1,196 | 1,203 | +0.59% | 18,600 | 384億1407万 | +2.04% |
| 01/09 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/09 | 1,191 | 1,198 | 1,191 | 1,196 | +0.59% | 8,900 | 381億9055万 | +1.53% |
| 01/08 | 1,187 | 1,190 | 1,187 | 1,189 | 0% | 7,400 | 379億6702万 | +1.02% |
| 01/07 | 1,183 | 1,189 | 1,183 | 1,189 | +0.42% | 11,800 | 379億6702万 | +1.11% |
| 01/06 | 1,185 | 1,188 | 1,183 | 1,184 | 0% | 16,100 | 378億736万 | +0.68% |
| 01/05 | 1,183 | 1,188 | 1,182 | 1,184 | +0.08% | 14,900 | 378億736万 | +0.77% |
| 2025 |
| 12/30 | 1,174 | 1,188 | 1,174 | 1,183 | -0.08% | 10,500 | 377億7543万 | +0.77% |
| 12/29 | 1,175 | 1,184 | 1,172 | 1,184 | +0.51% | 15,300 | 378億736万 | +0.94% |
| 12/26 | 1,174 | 1,179 | 1,174 | 1,178 | 0% | 6,900 | 376億1577万 | +0.51% |
| 12/25 | 1,175 | 1,180 | 1,175 | 1,178 | 0% | 9,100 | 376億1577万 | +0.6% |
| 12/24 | 1,175 | 1,178 | 1,171 | 1,178 | +0.34% | 9,700 | 376億1577万 | +0.68% |
| 12/23 | 1,170 | 1,174 | 1,170 | 1,174 | 0% | 4,700 | 374億8805万 | +0.51% |
| 12/22 | 1,173 | 1,175 | 1,172 | 1,174 | 0% | 5,000 | 374億8805万 | +0.51% |
| 12/19 | 1,172 | 1,174 | 1,170 | 1,174 | +0.17% | 8,200 | 374億8805万 | +0.6% |
| 12/18 | 1,177 | 1,177 | 1,169 | 1,172 | +0.17% | 7,300 | 374億2418万 | +0.51% |
| 12/17 | 1,178 | 1,179 | 1,170 | 1,170 | 0% | 7,000 | 373億6032万 | +0.43% |
| 12/16 | 1,177 | 1,177 | 1,169 | 1,170 | -0.34% | 9,100 | 373億6032万 | +0.52% |
| 12/15 | （IR情報）16:45 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 |
| 12/15 | 1,174 | 1,176 | 1,166 | 1,174 | 0% | 11,700 | 374億8805万 | +0.95% |
| 12/12 | 1,171 | 1,175 | 1,170 | 1,174 | +0.34% | 4,800 | 374億8805万 | +1.12% |
| 12/11 | 1,179 | 1,179 | 1,170 | 1,170 | -0.17% | 6,400 | 373億6032万 | +0.86% |
| 12/10 | 1,180 | 1,180 | 1,167 | 1,172 | -0.42% | 10,900 | 374億2418万 | +1.12% |
| 12/09 | 1,180 | 1,180 | 1,177 | 1,177 | -0.25% | 4,000 | 375億8384万 | +1.64% |
| 12/08 | 1,178 | 1,180 | 1,174 | 1,180 | +0.34% | 6,500 | 376億7964万 | +2.08% |
| 12/05 | 1,180 | 1,180 | 1,175 | 1,176 | 0% | 4,000 | 375億5191万 | +1.82% |
| 12/04 | 1,179 | 1,180 | 1,176 | 1,176 | +0.09% | 3,200 | 375億5191万 | +1.99% |
| 12/03 | 1,180 | 1,180 | 1,175 | 1,175 | +0.09% | 8,700 | 375億1998万 | +2% |
| 12/02 | 1,174 | 1,179 | 1,173 | 1,174 | +0.17% | 8,600 | 374億8805万 | +2% |
| 12/01 | 1,170 | 1,172 | 1,167 | 1,172 | +0.51% | 9,100 | 374億2418万 | +2% |
| 11/28 | 1,164 | 1,168 | 1,163 | 1,166 | +0.17% | 4,700 | 372億3259万 | +1.57% |
| 11/27 | 1,162 | 1,164 | 1,158 | 1,164 | +0.34% | 7,200 | 371億6873万 | +1.48% |
| 11/26 | 1,159 | 1,160 | 1,156 | 1,160 | +0.35% | 2,200 | 370億4100万 | +1.22% |
| 11/25 | 1,155 | 1,163 | 1,155 | 1,156 | -0.17% | 5,200 | 369億1327万 | +0.96% |
| 11/21 | 1,156 | 1,158 | 1,155 | 1,158 | +0.17% | 3,200 | 369億7714万 | +1.22% |
| 11/20 | 1,156 | 1,156 | 1,148 | 1,156 | +0.78% | 4,800 | 369億1327万 | +1.14% |
| 11/19 | 1,150 | 1,157 | 1,147 | 1,147 | -0.09% | 8,600 | 366億2588万 | +0.44% |
| 11/18 | 1,157 | 1,157 | 1,145 | 1,148 | -0.43% | 10,500 | 366億5782万 | +0.53% |
| 11/17 | 1,157 | 1,158 | 1,149 | 1,153 | 0% | 6,300 | 368億1748万 | +1.05% |
| 11/14 | 1,148 | 1,156 | 1,148 | 1,153 | +0.09% | 8,800 | 368億1748万 | +1.14% |
| 11/13 | 1,144 | 1,152 | 1,144 | 1,152 | +0.61% | 10,000 | 367億8554万 | +1.14% |
| 11/12 | 1,143 | 1,148 | 1,143 | 1,145 | -0.09% | 4,600 | 365億6202万 | +0.53% |
| 11/11 | 1,143 | 1,146 | 1,140 | 1,146 | +0.26% | 8,900 | 365億9395万 | +0.61% |
| 11/10 | （IR情報）17:00 子会社の第2四半期(中間期)業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）17:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,140 | 1,143 | 1,138 | 1,143 | +0.26% | 7,600 | 364億9816万 | +0.44% |
| 11/07 | 1,143 | 1,144 | 1,138 | 1,140 | -0.26% | 5,300 | 364億236万 | +0.18% |
| 11/06 | 1,139 | 1,143 | 1,136 | 1,143 | +0.62% | 5,300 | 364億9816万 | +0.44% |
| 11/05 | 1,142 | 1,143 | 1,136 | 1,136 | -0.53% | 3,200 | 362億7463万 | -0.18% |
| 11/04 | 1,142 | 1,144 | 1,140 | 1,142 | 0% | 3,700 | 364億6622万 | +0.35% |
| 10/31 | 1,144 | 1,145 | 1,141 | 1,142 | -0.17% | 5,100 | 364億6622万 | +0.35% |
| 10/30 | 1,144 | 1,144 | 1,141 | 1,144 | -0.09% | 2,700 | 365億3009万 | +0.53% |
| 10/29 | 1,145 | 1,145 | 1,140 | 1,145 | +0.26% | 8,400 | 365億6202万 | +0.62% |
| 10/28 | 1,144 | 1,145 | 1,142 | 1,142 | -0.17% | 3,900 | 364億6622万 | +0.35% |
| 10/27 | 1,142 | 1,145 | 1,142 | 1,144 | +0.35% | 6,100 | 365億3009万 | +0.53% |
| 10/24 | 1,144 | 1,144 | 1,139 | 1,140 | +0.09% | 5,000 | 364億236万 | +0.18% |
| 10/23 | 1,140 | 1,141 | 1,139 | 1,139 | -0.09% | 4,500 | 363億7043万 | +0.09% |
| 10/22 | 1,139 | 1,140 | 1,137 | 1,140 | +0.35% | 6,500 | 364億236万 | +0.18% |
| 10/21 | 1,140 | 1,140 | 1,136 | 1,136 | -0.26% | 6,100 | 362億7463万 | -0.26% |
| 10/20 | 1,139 | 1,140 | 1,136 | 1,139 | +0.53% | 6,000 | 363億7043万 | 0% |
| 10/17 | 1,133 | 1,139 | 1,132 | 1,133 | +0.09% | 6,600 | 361億7884万 | -0.53% |
| 10/16 | 1,138 | 1,139 | 1,132 | 1,132 | -0.35% | 3,700 | 361億4691万 | -0.7% |
| 10/15 | 1,137 | 1,137 | 1,128 | 1,136 | +0.89% | 4,800 | 362億7463万 | -0.35% |
| 10/14 | 1,135 | 1,138 | 1,125 | 1,126 | -0.44% | 7,800 | 359億5531万 | -1.23% |
| 10/10 | 1,136 | 1,136 | 1,130 | 1,131 | -0.26% | 4,400 | 361億1497万 | -0.79% |
| 10/09 | 1,136 | 1,137 | 1,126 | 1,134 | -0.18% | 15,600 | 362億1077万 | -0.53% |
| 10/08 | 1,138 | 1,140 | 1,135 | 1,136 | -0.26% | 6,800 | 362億7463万 | -0.35% |
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。
