| 2026 |
| 08/03 | 3,480 | 3,480 | 3,450 | 3,470 | 0% | 2,300 | 194億9272万 | -1% |
| 07/31 | 3,485 | 3,485 | 3,450 | 3,470 | +0.58% | 2,100 | 194億9272万 | -1.08% |
| 07/30 | 3,435 | 3,450 | 3,435 | 3,450 | +0.73% | 1,700 | 193億8037万 | -1.88% |
| 07/29 | 3,485 | 3,510 | 3,425 | 3,425 | -2.56% | 5,600 | 192億3993万 | -2.86% |
| 07/28 | 3,520 | 3,520 | 3,475 | 3,515 | -0.14% | 1,400 | 197億4551万 | -0.62% |
| 07/27 | 3,485 | 3,545 | 3,485 | 3,520 | +1% | 3,000 | 197億7360万 | -0.73% |
| 07/24 | 3,500 | 3,500 | 3,470 | 3,485 | +0.87% | 4,500 | 195億7698万 | -1.94% |
| 07/23 | 3,465 | 3,475 | 3,440 | 3,455 | -0.29% | 5,000 | 194億846万 | -3.06% |
| 07/22 | 3,420 | 3,475 | 3,415 | 3,465 | +1.46% | 800 | 194億6463万 | -3.05% |
| 07/21 | 3,450 | 3,450 | 3,365 | 3,415 | +0.29% | 4,400 | 191億8376万 | -4.69% |
| 07/17 | 3,530 | 3,530 | 3,400 | 3,405 | -3.13% | 6,300 | 191億2758万 | -5.26% |
| 07/16 | 3,535 | 3,550 | 3,515 | 3,515 | -0.28% | 2,800 | 197億4551万 | -2.52% |
| 07/15 | 3,535 | 3,570 | 3,500 | 3,525 | -1.12% | 4,300 | 198億168万 | -2.52% |
| 07/14 | 3,520 | 3,580 | 3,520 | 3,565 | +1.42% | 2,300 | 200億2638万 | -1.63% |
| 07/13 | 3,540 | 3,595 | 3,515 | 3,515 | -0.57% | 4,800 | 197億4551万 | -3.19% |
| 07/10 | 3,580 | 3,580 | 3,525 | 3,535 | -0.56% | 1,500 | 198億5786万 | -2.88% |
| 07/09 | 3,530 | 3,575 | 3,520 | 3,555 | +1.14% | 1,300 | 199億7021万 | -2.58% |
| 07/08 | 3,575 | 3,575 | 3,515 | 3,515 | -1.68% | 2,700 | 197億4551万 | -3.91% |
| 07/07 | 3,600 | 3,600 | 3,540 | 3,575 | -0.56% | 3,800 | 200億8256万 | -2.54% |
| 07/06 | 3,530 | 3,595 | 3,530 | 3,595 | +2.28% | 5,300 | 201億9491万 | -2.2% |
| 07/03 | 3,480 | 3,525 | 3,480 | 3,515 | -0.28% | 3,900 | 197億4551万 | -4.56% |
| 07/02 | 3,470 | 3,580 | 3,470 | 3,525 | -0.42% | 7,100 | 198億168万 | -4.6% |
| 07/01 | 3,500 | 3,545 | 3,500 | 3,540 | +1.14% | 5,700 | 198億8595万 | -4.61% |
| 06/30 | 3,525 | 3,580 | 3,500 | 3,500 | -2.37% | 5,700 | 196億6125万 | -5.99% |
| 06/29 | 3,355 | 3,590 | 3,355 | 3,585 | +1.41% | 12,600 | 201億3873万 | -4.12% |
| 06/26 | 3,650 | 3,700 | 3,535 | 3,535 | -3.55% | 15,400 | 198億5786万 | -5.83% |
| 06/25 | 3,695 | 3,705 | 3,665 | 3,665 | -1.21% | 7,400 | 205億8813万 | -2.84% |
| 06/24 | 3,705 | 3,740 | 3,685 | 3,710 | +0.13% | 7,900 | 208億4092万 | -1.96% |
| 06/23 | 3,740 | 3,745 | 3,700 | 3,705 | -0.8% | 6,000 | 208億1283万 | -2.42% |
| 06/22 | 3,725 | 3,750 | 3,710 | 3,735 | +0.67% | 4,900 | 209億8136万 | -1.94% |
| 06/19 | 3,735 | 3,765 | 3,695 | 3,710 | -0.67% | 7,100 | 208億4092万 | -2.83% |
| 06/18 | 3,725 | 3,770 | 3,725 | 3,735 | +0.81% | 3,600 | 209億8136万 | -2.48% |
| 06/17 | 3,760 | 3,770 | 3,705 | 3,705 | +0.14% | 2,800 | 208億1283万 | -3.57% |
| 06/16 | 3,730 | 3,760 | 3,700 | 3,700 | +0.14% | 4,400 | 207億8475万 | -4.05% |
| 06/15 | 3,725 | 3,740 | 3,695 | 3,695 | -0.27% | 5,500 | 207億5666万 | -4.52% |
| 06/12 | 3,765 | 3,780 | 3,705 | 3,705 | -1.2% | 5,100 | 208億1283万 | -4.58% |
| 06/11 | 3,745 | 3,780 | 3,730 | 3,750 | +0.54% | 3,100 | 210億6562万 | -3.77% |
| 06/10 | 3,735 | 3,775 | 3,730 | 3,730 | -0.13% | 2,600 | 209億5327万 | -4.6% |
| 06/09 | 3,740 | 3,775 | 3,735 | 3,735 | -0.13% | 3,800 | 209億8136万 | -4.77% |
| 06/08 | 3,715 | 3,770 | 3,715 | 3,740 | -0.8% | 5,700 | 210億945万 | -4.71% |
| 06/05 | 3,770 | 3,780 | 3,750 | 3,770 | +0.13% | 4,800 | 211億7797万 | -4% |
| 06/04 | 3,765 | 3,790 | 3,750 | 3,765 | 0% | 3,400 | 211億4988万 | -4.1% |
| 06/03 | 3,770 | 3,790 | 3,745 | 3,765 | -0.26% | 6,900 | 211億4988万 | -4.1% |
| 06/02 | 3,780 | 3,780 | 3,670 | 3,775 | -0.13% | 9,400 | 212億606万 | -3.87% |
| 06/01 | 3,830 | 3,865 | 3,735 | 3,780 | -0.92% | 9,500 | 212億3415万 | -3.74% |
| 05/29 | 3,900 | 3,940 | 3,815 | 3,815 | -2.93% | 7,900 | 214億3076万 | -2.9% |
| 05/28 | 3,845 | 3,930 | 3,845 | 3,930 | +2.48% | 10,900 | 220億7677万 | -0.03% |
| 05/27 | 3,885 | 3,910 | 3,800 | 3,835 | -1.92% | 11,400 | 215億4311万 | -2.39% |
| 05/26 | 3,920 | 3,960 | 3,810 | 3,910 | -0.76% | 11,200 | 219億6442万 | -0.53% |
| 05/25 | 3,995 | 4,025 | 3,905 | 3,940 | -1.38% | 7,600 | 221億3295万 | +0.23% |
| 05/22 | 3,970 | 4,020 | 3,970 | 3,995 | +0.5% | 3,800 | 224億4191万 | +1.63% |
| 05/21 | 4,020 | 4,020 | 3,975 | 3,975 | -1.24% | 7,300 | 223億2956万 | +1.27% |
| 05/20 | 4,000 | 4,025 | 3,985 | 4,025 | +0.63% | 3,200 | 226億1043万 | +2.6% |
| 05/19 | 3,930 | 4,030 | 3,930 | 4,000 | +0.88% | 13,400 | 224億7000万 | +2.04% |
| 05/18 | 4,020 | 4,045 | 3,935 | 3,965 | -1.25% | 5,700 | 222億7338万 | +1.28% |
| 05/15 | 4,040 | 4,065 | 3,995 | 4,015 | -0.62% | 5,900 | 225億5426万 | +2.69% |
| 05/14 | 4,045 | 4,045 | 4,015 | 4,040 | 0% | 2,200 | 226億9470万 | +3.54% |
| 05/13 | 4,065 | 4,150 | 4,040 | 4,040 | -0.62% | 8,000 | 226億9470万 | +3.88% |
| 05/12 | 4,010 | 4,090 | 4,010 | 4,065 | +1.37% | 6,100 | 228億3513万 | +4.88% |
| 05/11 | 4,020 | 4,090 | 4,005 | 4,010 | -1.11% | 8,600 | 225億2617万 | +3.81% |
| 05/08 | 4,065 | 4,100 | 4,015 | 4,055 | -0.49% | 12,900 | 227億7896万 | +5.38% |
| 05/07 | 4,030 | 4,105 | 3,975 | 4,075 | +1.12% | 21,900 | 228億9131万 | +6.31% |
| 05/01 | 3,820 | 4,100 | 3,735 | 4,030 | +5.5% | 58,000 | 226億3852万 | +5.75% |
| 04/30 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 04/30 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 04/30 | 3,785 | 3,825 | 3,690 | 3,820 | +0.92% | 21,200 | 214億5885万 | +0.76% |
| 04/28 | 3,750 | 3,815 | 3,745 | 3,785 | +0.93% | 6,700 | 212億6223万 | +0.08% |
| 04/27 | 3,760 | 3,840 | 3,740 | 3,750 | -0.27% | 6,000 | 210億6562万 | -0.58% |
| 04/24 | 3,780 | 3,830 | 3,735 | 3,760 | -0.53% | 5,700 | 211億2180万 | +0.03% |
| 04/23 | 3,785 | 3,835 | 3,735 | 3,780 | -0.13% | 10,800 | 212億3415万 | +0.72% |
| 04/22 | 3,820 | 3,820 | 3,730 | 3,785 | -1.17% | 10,600 | 212億6223万 | +1.01% |
| 04/21 | 3,855 | 3,925 | 3,780 | 3,830 | -0.65% | 22,500 | 215億1502万 | +2.49% |
| 04/20 | 3,865 | 3,905 | 3,840 | 3,855 | -1.03% | 7,400 | 216億5546万 | +3.49% |
| 04/17 | 3,910 | 3,950 | 3,875 | 3,895 | +0.26% | 9,900 | 218億8016万 | +4.9% |
| 04/16 | 3,905 | 3,945 | 3,880 | 3,885 | -0.51% | 8,900 | 218億2398万 | +5% |
| 04/15 | 3,920 | 3,985 | 3,865 | 3,905 | -0.76% | 12,800 | 219億3633万 | +5.74% |
| 04/14 | 3,855 | 3,950 | 3,850 | 3,935 | +2.34% | 12,300 | 221億486万 | +6.76% |
| 04/13 | 3,900 | 3,930 | 3,800 | 3,845 | -2.16% | 15,900 | 215億9928万 | +4.48% |
| 04/10 | 3,935 | 3,950 | 3,875 | 3,930 | -0.13% | 15,500 | 220億7677万 | +6.88% |
| 04/09 | 3,860 | 4,000 | 3,860 | 3,935 | +1.03% | 32,600 | 221億486万 | +7.25% |
| 04/08 | 3,860 | 3,940 | 3,800 | 3,895 | +1.56% | 13,800 | 218億8016万 | +6.65% |
| 04/07 | 3,800 | 3,840 | 3,755 | 3,835 | +0.92% | 12,900 | 215億4311万 | +4.98% |
| 04/06 | 3,750 | 3,930 | 3,750 | 3,800 | +1.74% | 12,100 | 213億4650万 | +3.91% |
| 04/03 | 3,745 | 3,835 | 3,735 | 3,735 | +0.67% | 10,600 | 209億8136万 | +1.94% |
| 04/02 | 3,725 | 3,765 | 3,630 | 3,710 | -0.4% | 16,700 | 208億4092万 | +0.98% |
| 04/01 | 3,715 | 3,760 | 3,685 | 3,725 | +2.19% | 16,200 | 209億2518万 | +1.06% |
| 03/31 | 3,670 | 3,760 | 3,615 | 3,645 | -0.82% | 11,400 | 204億7578万 | -1.38% |
| 03/30 | 3,560 | 3,725 | 3,490 | 3,675 | +4.4% | 20,700 | 206億4431万 | -1.1% |
| 03/27 | 3,550 | 3,610 | 3,520 | 3,520 | -0.85% | 14,200 | 197億7360万 | -5.76% |
| 03/26 | 3,615 | 3,640 | 3,530 | 3,550 | -1.25% | 8,700 | 199億4212万 | -5.61% |
| 03/25 | 3,600 | 3,610 | 3,505 | 3,595 | +1.84% | 6,900 | 201億9491万 | -5.02% |
| 03/24 | 3,555 | 3,555 | 3,415 | 3,530 | +3.37% | 16,400 | 198億2977万 | -7.15% |
| 03/23 | 3,535 | 3,555 | 3,380 | 3,415 | -5.27% | 14,200 | 191億8376万 | -10.6% |
| 03/19 | 3,605 | 3,685 | 3,585 | 3,605 | -0.83% | 8,400 | 202億5108万 | -6.17% |
| 03/18 | 3,555 | 3,650 | 3,555 | 3,635 | +2.54% | 9,600 | 204億1961万 | -5.71% |
| 03/17 | 3,540 | 3,570 | 3,505 | 3,545 | +0.71% | 9,700 | 199億1403万 | -8.3% |
| 03/16 | 3,540 | 3,545 | 3,495 | 3,520 | -0.98% | 9,800 | 197億7360万 | -9.23% |
| 03/13 | 3,550 | 3,565 | 3,520 | 3,555 | -0.7% | 7,400 | 199億7021万 | -8.61% |
| 03/12 | 3,660 | 3,710 | 3,575 | 3,580 | -3.63% | 10,400 | 201億1065万 | -8.23% |
| 03/11 | 3,710 | 3,740 | 3,670 | 3,715 | -0.13% | 7,600 | 208億6901万 | -5.04% |
| 03/10 | 3,785 | 3,785 | 3,640 | 3,720 | -1.72% | 17,600 | 208億9710万 | -5.03% |
| 03/09 | 3,630 | 3,790 | 3,570 | 3,785 | +0.4% | 10,600 | 212億6223万 | -3.89% |
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。
