| 2026 |
| 03/09 | 3,630 | 3,790 | 3,570 | 3,785 | +0.4% | 10,600 | 212億6223万 | -3.89% |
| 03/06 | 3,730 | 3,835 | 3,680 | 3,770 | +1.07% | 4,600 | 211億7797万 | -4.82% |
| 03/05 | 3,710 | 3,785 | 3,500 | 3,730 | +6.57% | 28,100 | 209億5327万 | -6.38% |
| 03/04 | 3,890 | 3,950 | 3,430 | 3,500 | -11.05% | 52,100 | 196億6125万 | -12.72% |
| 03/03 | 3,935 | 4,000 | 3,910 | 3,935 | 0% | 5,600 | 221億486万 | -2.72% |
| 03/02 | 3,980 | 4,035 | 3,935 | 3,935 | -1.13% | 4,900 | 221億486万 | -3.22% |
| 02/27 | 3,985 | 3,990 | 3,945 | 3,980 | 0% | 2,300 | 223億5765万 | -2.67% |
| 02/26 | 4,015 | 4,060 | 3,930 | 3,980 | -0.75% | 8,500 | 223億5765万 | -3.05% |
| 02/25 | 3,995 | 4,090 | 3,995 | 4,010 | +0.88% | 3,200 | 225億2617万 | -2.72% |
| 02/24 | 4,135 | 4,140 | 3,950 | 3,975 | -3.99% | 7,800 | 223億2956万 | -3.8% |
| 02/20 | 4,135 | 4,175 | 4,100 | 4,140 | -0.36% | 3,400 | 232億5645万 | -0.05% |
| 02/19 | 4,165 | 4,200 | 4,145 | 4,155 | -0.24% | 4,300 | 233億4071万 | +0.19% |
| 02/18 | 4,145 | 4,170 | 4,075 | 4,165 | +0.48% | 10,600 | 233億9688万 | +0.34% |
| 02/17 | 4,040 | 4,170 | 4,040 | 4,145 | +2.73% | 6,500 | 232億8453万 | -0.29% |
| 02/16 | 3,980 | 4,090 | 3,975 | 4,035 | +1.51% | 9,500 | 226億6661万 | -2.91% |
| 02/13 | 3,950 | 3,975 | 3,930 | 3,975 | +0.51% | 2,500 | 223億2956万 | -4.49% |
| 02/12 | 3,930 | 3,955 | 3,930 | 3,955 | +0.64% | 3,800 | 222億1721万 | -5.16% |
| 02/10 | 3,905 | 3,930 | 3,860 | 3,930 | +0.64% | 3,100 | 220億7677万 | -5.94% |
| 02/09 | 3,865 | 3,950 | 3,865 | 3,905 | +1.43% | 9,500 | 219億3633万 | -6.76% |
| 02/06 | 3,810 | 3,850 | 3,800 | 3,850 | +0.65% | 4,800 | 216億2737万 | -8.27% |
| 02/05 | 3,825 | 3,850 | 3,810 | 3,825 | -0.26% | 3,000 | 214億8693万 | -9.06% |
| 02/04 | 3,825 | 3,855 | 3,820 | 3,835 | -0.13% | 4,600 | 215億4311万 | -8.97% |
| 02/03 | 3,895 | 3,895 | 3,820 | 3,840 | 0% | 7,900 | 215億7120万 | -9.03% |
| 02/02 | 3,825 | 3,985 | 3,810 | 3,840 | -9.54% | 43,400 | 215億7120万 | -9.18% |
| 01/30 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/30 | 4,370 | 4,370 | 4,090 | 4,245 | -2.86% | 39,000 | 238億4628万 | +0.24% |
| 01/29 | 4,340 | 4,370 | 4,200 | 4,370 | +0.46% | 6,200 | 245億4847万 | +3.38% |
| 01/28 | 4,365 | 4,385 | 4,265 | 4,350 | -0.46% | 10,200 | 244億3612万 | +3.2% |
| 01/27 | 4,380 | 4,385 | 4,240 | 4,370 | -0.34% | 9,200 | 245億4847万 | +3.95% |
| 01/26 | 4,465 | 4,490 | 4,370 | 4,385 | -1.79% | 6,100 | 246億3273万 | +4.58% |
| 01/23 | 4,505 | 4,520 | 4,415 | 4,465 | -0.56% | 5,100 | 250億8213万 | +6.77% |
| 01/22 | 4,400 | 4,600 | 4,360 | 4,490 | +2.51% | 14,200 | 252億2257万 | +7.75% |
| 01/21 | 4,325 | 4,380 | 4,250 | 4,380 | -0.9% | 8,500 | 246億465万 | +5.49% |
| 01/20 | 4,250 | 4,470 | 4,160 | 4,420 | +4% | 9,700 | 248億2935万 | +6.71% |
| 01/19 | 4,245 | 4,295 | 4,180 | 4,250 | +0.35% | 7,700 | 238億7437万 | +2.88% |
| 01/16 | 4,220 | 4,245 | 4,200 | 4,235 | -0.82% | 3,200 | 237億9011万 | +2.62% |
| 01/15 | 4,225 | 4,290 | 4,225 | 4,270 | +0.35% | 2,400 | 239億8672万 | +3.54% |
| 01/14 | 4,295 | 4,295 | 4,180 | 4,255 | -0.93% | 5,600 | 239億246万 | +3.28% |
| 01/13 | 4,135 | 4,295 | 4,135 | 4,295 | +3.87% | 10,100 | 241億2716万 | +4.37% |
| 01/09 | 4,145 | 4,195 | 4,130 | 4,135 | -0.96% | 2,900 | 232億2836万 | +0.63% |
| 01/08 | 4,165 | 4,190 | 4,130 | 4,175 | -0.24% | 3,900 | 234億5306万 | +1.61% |
| 01/07 | 4,170 | 4,195 | 4,160 | 4,185 | +0.6% | 2,200 | 235億923万 | +1.87% |
| 01/06 | 4,180 | 4,195 | 4,155 | 4,160 | -0.12% | 2,900 | 233億6880万 | +1.29% |
| 01/05 | 4,165 | 4,170 | 4,120 | 4,165 | +0.48% | 3,700 | 233億9688万 | +1.41% |
| 2025 |
| 12/30 | 4,075 | 4,200 | 4,010 | 4,145 | +1.72% | 2,900 | 232億8453万 | +0.95% |
| 12/29 | 4,005 | 4,095 | 3,940 | 4,075 | +2% | 2,800 | 228億9131万 | -0.71% |
| 12/26 | 4,030 | 4,030 | 3,990 | 3,995 | -0.62% | 900 | 224億4191万 | -2.7% |
| 12/25 | 3,960 | 4,050 | 3,960 | 4,020 | -0.25% | 1,800 | 225億8235万 | -2.12% |
| 12/24 | 3,935 | 4,070 | 3,935 | 4,030 | +0.62% | 4,000 | 226億3852万 | -1.87% |
| 12/23 | 3,975 | 4,020 | 3,905 | 4,005 | -0.87% | 2,600 | 224億9808万 | -2.46% |
| 12/22 | 4,055 | 4,080 | 4,030 | 4,040 | -0.98% | 2,500 | 226億9470万 | -1.7% |
| 12/19 | 4,025 | 4,085 | 4,025 | 4,080 | 0% | 1,500 | 229億1940万 | -0.75% |
| 12/18 | 4,010 | 4,080 | 3,995 | 4,080 | 0% | 1,400 | 229億1940万 | -0.66% |
| 12/17 | 4,110 | 4,110 | 4,040 | 4,080 | -0.97% | 2,400 | 229億1940万 | -0.75% |
| 12/16 | 4,010 | 4,135 | 4,010 | 4,120 | +0.98% | 3,100 | 231億4410万 | +0.32% |
| 12/15 | 4,135 | 4,135 | 4,060 | 4,080 | -1.33% | 3,500 | 229億1940万 | -0.39% |
| 12/12 | 4,145 | 4,145 | 4,075 | 4,135 | +0.12% | 2,200 | 232億2836万 | +1.2% |
| 12/11 | 4,080 | 4,150 | 4,080 | 4,130 | -0.12% | 1,500 | 232億27万 | +1.42% |
| 12/09 | 4,095 | 4,135 | 4,095 | 4,135 | -0.24% | 600 | 232億2836万 | +1.77% |
| 12/08 | 4,165 | 4,165 | 4,120 | 4,145 | -0.48% | 1,000 | 232億8453万 | +2.93% |
| 12/05 | 4,090 | 4,165 | 4,090 | 4,165 | +0.12% | 2,100 | 233億9688万 | +4.46% |
| 12/04 | 4,125 | 4,160 | 4,060 | 4,160 | +0.24% | 600 | 233億6880万 | +5.37% |
| 12/03 | 4,170 | 4,170 | 4,145 | 4,150 | +0.24% | 1,700 | 233億1262万 | +6.17% |
| 12/02 | 4,150 | 4,150 | 4,055 | 4,140 | +0.24% | 3,300 | 232億5645万 | +6.98% |
| 12/01 | 4,155 | 4,170 | 4,130 | 4,130 | -0.6% | 2,800 | 232億27万 | +7.8% |
| 11/28 | 4,175 | 4,175 | 4,150 | 4,155 | +0.24% | 1,700 | 233億4071万 | +9.57% |
| 11/27 | 4,175 | 4,175 | 4,080 | 4,145 | -0.36% | 4,800 | 232億8453万 | +10.53% |
| 11/26 | 4,170 | 4,175 | 4,120 | 4,160 | +0.24% | 3,200 | 233億6880万 | +12.16% |
| 11/25 | 4,095 | 4,175 | 4,090 | 4,150 | +1.47% | 2,200 | 233億1262万 | +13.2% |
| 11/21 | 4,060 | 4,125 | 4,020 | 4,090 | -0.97% | 3,100 | 229億7557万 | +12.89% |
| 11/20 | 3,990 | 4,180 | 3,990 | 4,130 | +2.74% | 6,600 | 232億27万 | +15.27% |
| 11/19 | 4,015 | 4,070 | 3,965 | 4,020 | +0.12% | 3,700 | 225億8235万 | +13.56% |
| 11/18 | 4,020 | 4,070 | 3,975 | 4,015 | -0.12% | 7,700 | 225億5426万 | +14.68% |
| 11/17 | 4,085 | 4,090 | 3,965 | 4,020 | -1.59% | 5,800 | 225億8235万 | +16.08% |
| 11/14 | 4,010 | 4,085 | 3,940 | 4,085 | +0.12% | 5,000 | 229億4748万 | +19.3% |
| 11/13 | 3,965 | 4,080 | 3,910 | 4,080 | +2.9% | 7,600 | 229億1940万 | +20.64% |
| 11/12 | 4,115 | 4,115 | 3,950 | 3,965 | -5.26% | 6,900 | 222億7338万 | +18.64% |
| 11/11 | 4,025 | 4,200 | 4,025 | 4,185 | +5.02% | 10,300 | 235億923万 | +26.59% |
| 11/10 | 3,810 | 4,000 | 3,810 | 3,985 | +3.78% | 17,400 | 223億8573万 | +22.24% |
| 11/07 | 3,790 | 3,840 | 3,765 | 3,840 | 0% | 7,200 | 215億7120万 | +19.11% |
| 11/06 | 3,700 | 3,865 | 3,535 | 3,840 | +1.86% | 23,200 | 215億7120万 | +20.3% |
| 11/05 | 3,830 | 3,970 | 3,650 | 3,770 | -3.83% | 54,300 | 211億7797万 | +19.27% |
| 11/04 | 3,920 | 3,920 | 3,920 | 3,920 | +21.74% | 18,000 | 220億2060万 | +25.2% |
| 10/31 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 10/31 | 3,180 | 3,220 | 3,180 | 3,220 | +1.9% | 5,600 | 180億8835万 | +4.04% |
| 10/30 | 3,195 | 3,195 | 3,160 | 3,160 | -1.1% | 1,900 | 177億5130万 | +2.33% |
| 10/29 | 3,165 | 3,195 | 3,165 | 3,195 | +0.95% | 1,800 | 179億4791万 | +3.57% |
| 10/28 | 3,190 | 3,190 | 3,165 | 3,165 | -0.47% | 2,600 | 177億7938万 | +2.76% |
| 10/27 | 3,185 | 3,195 | 3,155 | 3,180 | +0.47% | 2,400 | 178億6365万 | +3.41% |
| 10/24 | 3,160 | 3,180 | 3,155 | 3,165 | +0.48% | 2,700 | 177億7938万 | +3.09% |
| 10/23 | 3,125 | 3,150 | 3,110 | 3,150 | +0.8% | 4,200 | 176億9512万 | +2.77% |
| 10/22 | 3,100 | 3,125 | 3,100 | 3,125 | +0.16% | 1,600 | 175億5468万 | +2.09% |
| 10/21 | 3,120 | 3,125 | 3,085 | 3,120 | +1.3% | 4,800 | 175億2660万 | +2.06% |
| 10/20 | 3,080 | 3,115 | 3,075 | 3,080 | +0.49% | 3,600 | 173億190万 | +0.85% |
| 10/17 | 3,065 | 3,090 | 3,060 | 3,065 | -0.81% | 2,200 | 172億1763万 | +0.39% |
| 10/16 | 3,050 | 3,095 | 3,050 | 3,090 | +1.31% | 3,900 | 173億5807万 | +1.21% |
| 10/15 | 3,050 | 3,060 | 3,040 | 3,050 | -0.16% | 500 | 171億3337万 | -0.03% |
| 10/14 | 3,055 | 3,055 | 3,045 | 3,055 | 0% | 900 | 171億6146万 | +0.16% |
| 10/10 | 3,070 | 3,070 | 3,055 | 3,055 | +0.16% | 1,500 | 171億6146万 | +0.16% |
| 10/09 | 3,050 | 3,070 | 3,050 | 3,050 | 0% | 2,100 | 171億3337万 | 0% |
| 10/08 | 3,065 | 3,070 | 3,050 | 3,050 | -0.65% | 1,200 | 171億3337万 | 0% |
| 10/07 | 3,070 | 3,070 | 3,040 | 3,070 | 0% | 1,600 | 172億4572万 | +0.69% |
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。
