| 2026 |
| 06/23 | 262 | 262 | 255 | 259 | -1.89% | 10,700 | 39億2462万 | -2.26% |
| 06/22 | 262 | 264 | 261 | 264 | 0% | 700 | 40億39万 | -0.75% |
| 06/19 | 264 | 264 | 261 | 264 | +0.38% | 2,600 | 40億39万 | -0.75% |
| 06/18 | 261 | 263 | 259 | 263 | +0.38% | 13,200 | 39億8523万 | -1.13% |
| 06/17 | 265 | 266 | 261 | 262 | -0.38% | 11,700 | 39億7008万 | -1.5% |
| 06/16 | 268 | 268 | 262 | 263 | -2.59% | 17,500 | 39億8523万 | -1.13% |
| 06/15 | 266 | 270 | 264 | 270 | +2.27% | 2,500 | 40億9131万 | +1.5% |
| 06/12 | 264 | 264 | 263 | 264 | +0.38% | 600 | 40億39万 | -0.75% |
| 06/11 | 263 | 263 | 262 | 263 | -1.5% | 4,700 | 39億8523万 | -1.5% |
| 06/10 | 267 | 267 | 264 | 267 | -0.74% | 1,900 | 40億4585万 | 0% |
| 06/09 | 267 | 269 | 263 | 269 | +0.75% | 12,500 | 40億7615万 | +0.37% |
| 06/08 | 261 | 267 | 260 | 267 | 0% | 2,100 | 40億4585万 | -0.37% |
| 06/05 | 263 | 267 | 263 | 267 | +1.91% | 3,000 | 40億4585万 | -0.37% |
| 06/04 | 259 | 262 | 259 | 262 | -1.13% | 8,800 | 39億7008万 | -2.24% |
| 06/03 | 262 | 265 | 262 | 265 | 0% | 1,800 | 40億1554万 | -1.49% |
| 06/02 | 266 | 267 | 263 | 265 | -0.38% | 2,900 | 40億1554万 | -1.49% |
| 06/01 | 263 | 267 | 262 | 266 | +0.38% | 10,200 | 40億3069万 | -1.48% |
| 05/29 | 262 | 267 | 262 | 265 | +0.76% | 4,400 | 40億1554万 | -1.85% |
| 05/28 | 265 | 266 | 262 | 263 | -0.38% | 3,000 | 39億8523万 | -2.95% |
| 05/27 | 266 | 269 | 263 | 264 | -1.12% | 7,800 | 40億39万 | -2.58% |
| 05/26 | 265 | 270 | 265 | 267 | +0.75% | 6,700 | 40億4585万 | -1.48% |
| 05/25 | 273 | 273 | 265 | 265 | -1.85% | 6,900 | 40億1554万 | -2.21% |
| 05/22 | 265 | 270 | 264 | 270 | +0.75% | 7,200 | 40億9131万 | -0.74% |
| 05/21 | 268 | 269 | 267 | 268 | 0% | 11,500 | 40億6100万 | -1.47% |
| 05/20 | 268 | 274 | 265 | 268 | 0% | 30,000 | 40億6100万 | -1.47% |
| 05/19 | 267 | 269 | 266 | 268 | +0.37% | 5,900 | 40億6100万 | -1.47% |
| 05/18 | 270 | 270 | 267 | 267 | -0.37% | 3,600 | 40億4585万 | -2.2% |
| 05/15 | 260 | 269 | 260 | 268 | +1.9% | 10,300 | 40億6100万 | -1.83% |
| 05/14 | 262 | 265 | 262 | 263 | -0.75% | 6,800 | 39億8523万 | -3.66% |
| 05/13 | 267 | 272 | 265 | 265 | -1.12% | 5,000 | 40億1554万 | -2.93% |
| 05/12 | 268 | 268 | 265 | 268 | -1.83% | 7,000 | 40億6100万 | -1.47% |
| 05/11 | 280 | 280 | 273 | 273 | -0.36% | 4,200 | 41億3676万 | +0.37% |
| 05/08 | 276 | 279 | 274 | 274 | -1.08% | 17,300 | 41億5192万 | +0.74% |
| 05/07 | 278 | 279 | 274 | 277 | +0.36% | 15,400 | 41億9738万 | +1.84% |
| 05/01 | 276 | 279 | 271 | 276 | 0% | 25,200 | 41億8222万 | +1.85% |
| 04/30 | 274 | 276 | 274 | 276 | +0.73% | 3,300 | 41億8222万 | +1.85% |
| 04/28 | 277 | 277 | 274 | 274 | 0% | 1,200 | 41億5192万 | +1.11% |
| 04/27 | 276 | 277 | 274 | 274 | -0.72% | 8,300 | 41億5192万 | +1.11% |
| 04/24 | 280 | 280 | 274 | 276 | +0.36% | 10,200 | 41億8222万 | +2.22% |
| 04/23 | 284 | 284 | 275 | 275 | -1.79% | 43,800 | 41億6707万 | +1.85% |
| 04/22 | 273 | 319 | 268 | 280 | +2.56% | 397,200 | 42億4284万 | +3.7% |
| 04/21 | 275 | 276 | 269 | 273 | +0.37% | 12,300 | 41億3676万 | +1.11% |
| 04/20 | 275 | 275 | 271 | 272 | +0.37% | 6,100 | 41億2161万 | +0.74% |
| 04/17 | 269 | 272 | 269 | 271 | +0.37% | 2,600 | 41億646万 | 0% |
| 04/16 | 271 | 274 | 270 | 270 | -0.74% | 3,400 | 40億9131万 | -0.37% |
| 04/15 | 271 | 274 | 271 | 272 | +0.74% | 4,200 | 41億2161万 | +0.37% |
| 04/14 | 268 | 280 | 266 | 270 | -1.46% | 10,800 | 40億9131万 | -0.37% |
| 04/13 | 265 | 274 | 263 | 274 | +1.11% | 15,600 | 41億5192万 | +1.11% |
| 04/10 | 259 | 273 | 256 | 271 | -3.9% | 137,400 | 41億646万 | 0% |
| 04/09 | （IR情報）16:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/09 | 282 | 282 | 272 | 282 | +1.44% | 33,000 | 42億7314万 | +4.06% |
| 04/08 | 269 | 280 | 266 | 278 | +4.12% | 25,700 | 42億1253万 | +2.96% |
| 04/07 | 266 | 269 | 260 | 267 | +0.75% | 30,400 | 40億4585万 | -1.11% |
| 04/06 | 265 | 267 | 265 | 265 | +1.15% | 2,400 | 40億1554万 | -2.21% |
| 04/03 | 263 | 264 | 262 | 262 | 0% | 7,900 | 39億7008万 | -3.32% |
| 04/02 | 261 | 274 | 258 | 262 | +0.77% | 37,600 | 39億7008万 | -3.68% |
| 04/01 | 268 | 268 | 256 | 260 | -2.62% | 52,400 | 39億3978万 | -4.76% |
| 03/31 | 265 | 267 | 263 | 267 | +0.75% | 11,200 | 40億4585万 | -2.55% |
| 03/30 | 267 | 267 | 265 | 265 | -2.57% | 4,200 | 40億1554万 | -3.28% |
| 03/27 | 270 | 272 | 268 | 272 | +0.37% | 1,300 | 41億2161万 | -1.09% |
| 03/26 | （IR情報）16:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 03/26 | （IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応について(2026年3月アップデート版) |
| 03/26 | 271 | 272 | 271 | 271 | 0% | 300 | 41億646万 | -1.45% |
| 03/25 | 270 | 273 | 270 | 271 | +1.12% | 36,000 | 41億646万 | -1.81% |
| 03/24 | 267 | 270 | 267 | 268 | +0.37% | 8,000 | 40億6100万 | -2.9% |
| 03/23 | 273 | 273 | 266 | 267 | -2.55% | 14,000 | 40億4585万 | -3.61% |
| 03/19 | 276 | 276 | 274 | 274 | -0.72% | 4,000 | 41億5192万 | -1.08% |
| 03/18 | 277 | 277 | 274 | 276 | 0% | 2,000 | 41億8222万 | -0.36% |
| 03/17 | 276 | 276 | 275 | 276 | -0.36% | 1,500 | 41億8222万 | -0.36% |
| 03/16 | 274 | 277 | 274 | 277 | +0.73% | 4,500 | 41億9738万 | 0% |
| 03/13 | 277 | 277 | 275 | 275 | -0.72% | 7,400 | 41億6707万 | -0.72% |
| 03/12 | 279 | 279 | 277 | 277 | -0.72% | 5,200 | 41億9738万 | 0% |
| 03/11 | 271 | 279 | 271 | 279 | +2.95% | 6,700 | 42億2768万 | +0.72% |
| 03/10 | 272 | 273 | 270 | 271 | +1.12% | 1,800 | 41億646万 | -2.17% |
| 03/09 | 275 | 275 | 268 | 268 | -2.55% | 12,500 | 40億6100万 | -3.6% |
| 03/06 | 276 | 276 | 275 | 275 | +0.73% | 1,100 | 41億6707万 | -1.43% |
| 03/05 | 272 | 274 | 268 | 273 | +3.41% | 5,200 | 41億3676万 | -2.15% |
| 03/04 | 273 | 273 | 257 | 264 | -3.3% | 15,800 | 40億39万 | -5.71% |
| 03/03 | 280 | 280 | 273 | 273 | -1.44% | 18,800 | 41億3676万 | -2.85% |
| 03/02 | 277 | 280 | 276 | 277 | -1.07% | 9,300 | 41億9738万 | -1.42% |
| 02/27 | 279 | 280 | 279 | 280 | +0.72% | 2,900 | 42億4284万 | -0.71% |
| 02/26 | 275 | 280 | 274 | 278 | -1.77% | 23,900 | 42億1253万 | -1.42% |
| 02/25 | 285 | 285 | 279 | 283 | +0.35% | 7,800 | 42億8829万 | +0.35% |
| 02/24 | 279 | 282 | 279 | 282 | +1.08% | 3,000 | 42億7314万 | 0% |
| 02/20 | 282 | 282 | 279 | 279 | -1.06% | 2,500 | 42億2768万 | -1.06% |
| 02/19 | 285 | 285 | 281 | 282 | -1.05% | 9,100 | 42億7314万 | 0% |
| 02/18 | 282 | 285 | 282 | 285 | +1.06% | 12,000 | 43億1860万 | +1.06% |
| 02/17 | 280 | 282 | 280 | 282 | +0.71% | 3,100 | 42億7314万 | 0% |
| 02/16 | 284 | 284 | 279 | 280 | 0% | 10,300 | 42億4284万 | -0.71% |
| 02/13 | 282 | 282 | 280 | 280 | -0.71% | 4,300 | 42億4284万 | -1.06% |
| 02/12 | 280 | 283 | 280 | 282 | +1.81% | 13,900 | 42億7314万 | -0.35% |
| 02/10 | 278 | 280 | 276 | 277 | +0.36% | 12,900 | 41億9738万 | -2.12% |
| 02/09 | 277 | 277 | 258 | 276 | -0.36% | 98,500 | 41億8222万 | -2.47% |
| 02/06 | 276 | 277 | 274 | 277 | +0.73% | 12,800 | 41億9738万 | -2.46% |
| 02/05 | 275 | 278 | 275 | 275 | -0.36% | 8,900 | 41億6707万 | -3.17% |
| 02/04 | 277 | 277 | 275 | 276 | -1.43% | 28,500 | 41億8222万 | -3.16% |
| 02/03 | 280 | 281 | 278 | 280 | -0.71% | 50,200 | 42億4284万 | -1.75% |
| 02/02 | （IR情報）15:00 (訂正・数値データ訂正)「2025年11月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/02 | 281 | 284 | 280 | 282 | 0% | 15,000 | 42億7314万 | -1.05% |
| 01/30 | 284 | 286 | 279 | 282 | -1.4% | 69,600 | 42億7314万 | -1.05% |
| 01/29 | 288 | 288 | 284 | 286 | -0.35% | 30,200 | 43億3375万 | +0.35% |
| 01/28 | 289 | 289 | 284 | 287 | -0.35% | 8,900 | 43億4891万 | +0.7% |
| 01/27 | （IR情報）16:30 取締役の異動(退任)に関するお知らせ |
| 01/27 | （IR情報）16:30 「中長期ビジョンならびに中期経営計画2026-2028」策定に関するお知らせ |
| 01/27 | 288 | 288 | 285 | 288 | 0% | 4,700 | 43億6406万 | +0.7% |
| 01/26 | 284 | 288 | 282 | 288 | +1.05% | 54,600 | 43億6406万 | +1.05% |
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。
