| 2026 |
| 07/31 | 537 | 540 | 536 | 539 | +0.56% | 2,000 | 57億8573万 | +0.75% |
| 07/30 | 535 | 538 | 535 | 536 | 0% | 2,800 | 57億5353万 | +0.37% |
| 07/29 | 538 | 540 | 535 | 536 | -0.74% | 3,500 | 57億5353万 | +0.37% |
| 07/28 | 537 | 543 | 536 | 540 | +0.56% | 4,300 | 57億9646万 | +1.31% |
| 07/27 | 539 | 540 | 537 | 537 | -0.19% | 2,600 | 57億6426万 | +0.75% |
| 07/24 | 542 | 542 | 537 | 538 | -0.37% | 7,900 | 57億7499万 | +1.13% |
| 07/23 | 540 | 540 | 539 | 540 | 0% | 3,900 | 57億9646万 | +1.69% |
| 07/22 | 540 | 541 | 538 | 540 | +0.19% | 2,800 | 57億9646万 | +1.69% |
| 07/21 | 540 | 540 | 539 | 539 | +0.37% | 3,400 | 57億8573万 | +1.7% |
| 07/17 | 540 | 541 | 537 | 537 | -0.56% | 4,800 | 57億6426万 | +1.32% |
| 07/16 | 540 | 542 | 539 | 540 | 0% | 2,800 | 57億9646万 | +2.08% |
| 07/15 | 540 | 542 | 538 | 540 | +0.19% | 4,500 | 57億9646万 | +2.27% |
| 07/14 | 536 | 539 | 535 | 539 | +0.37% | 5,200 | 57億8573万 | +2.08% |
| 07/13 | 537 | 537 | 535 | 537 | +0.37% | 3,900 | 57億6426万 | +1.9% |
| 07/10 | （IR情報）15:30 資金の借入及び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 |
| 07/10 | 535 | 536 | 535 | 535 | 0% | 4,500 | 57億4279万 | +1.52% |
| 07/09 | 535 | 536 | 532 | 535 | +0.19% | 3,400 | 57億4279万 | +1.71% |
| 07/08 | 535 | 535 | 532 | 534 | +0.38% | 4,700 | 57億3206万 | +1.52% |
| 07/07 | 531 | 534 | 531 | 532 | +0.19% | 1,600 | 57億1059万 | +1.33% |
| 07/06 | 531 | 532 | 530 | 531 | +0.19% | 6,000 | 56億9986万 | +1.14% |
| 07/03 | 527 | 530 | 527 | 530 | +0.38% | 4,500 | 56億8912万 | +0.95% |
| 07/02 | 531 | 531 | 528 | 528 | 0% | 3,900 | 56億6765万 | +0.57% |
| 07/01 | 529 | 531 | 527 | 528 | +0.19% | 5,200 | 56億6765万 | +0.57% |
| 06/30 | 528 | 530 | 527 | 527 | 0% | 4,100 | 56億5692万 | +0.57% |
| 06/29 | 526 | 527 | 525 | 527 | +0.38% | 4,000 | 56億5692万 | +0.57% |
| 06/26 | 527 | 527 | 524 | 525 | 0% | 2,900 | 56億3545万 | +0.19% |
| 06/25 | 526 | 527 | 525 | 525 | 0% | 7,000 | 56億3545万 | +0.19% |
| 06/24 | 523 | 525 | 522 | 525 | +0.38% | 6,600 | 56億3545万 | +0.19% |
| 06/23 | 522 | 523 | 521 | 523 | +0.38% | 5,400 | 56億1398万 | -0.19% |
| 06/22 | 521 | 522 | 521 | 521 | 0% | 5,800 | 55億9251万 | -0.57% |
| 06/19 | 522 | 523 | 521 | 521 | -0.38% | 8,300 | 55億9251万 | -0.57% |
| 06/18 | 525 | 525 | 523 | 523 | -0.38% | 6,600 | 56億1398万 | -0.19% |
| 06/17 | 526 | 526 | 525 | 525 | 0% | 4,200 | 56億3545万 | +0.19% |
| 06/16 | 527 | 527 | 525 | 525 | 0% | 2,300 | 56億3545万 | +0.19% |
| 06/15 | 526 | 527 | 523 | 525 | -0.19% | 7,800 | 56億3545万 | +0.19% |
| 06/12 | 523 | 526 | 522 | 526 | +0.57% | 5,800 | 56億4618万 | +0.19% |
| 06/11 | 524 | 524 | 522 | 523 | -0.19% | 3,000 | 56億1398万 | -0.38% |
| 06/10 | 522 | 525 | 522 | 524 | 0% | 5,400 | 56億2472万 | -0.19% |
| 06/09 | 524 | 524 | 523 | 524 | +0.38% | 1,700 | 56億2472万 | -0.19% |
| 06/08 | 525 | 525 | 522 | 522 | -0.57% | 4,000 | 56億325万 | -0.57% |
| 06/05 | 524 | 526 | 523 | 525 | +0.19% | 5,000 | 56億3545万 | 0% |
| 06/04 | 526 | 526 | 523 | 524 | 0% | 3,000 | 56億2472万 | 0% |
| 06/03 | 525 | 526 | 524 | 524 | -0.38% | 4,100 | 56億2472万 | 0% |
| 06/02 | 525 | 526 | 524 | 526 | +0.19% | 3,900 | 56億4618万 | +0.38% |
| 06/01 | 528 | 529 | 523 | 525 | -0.38% | 6,400 | 56億3545万 | +0.19% |
| 05/29 | 524 | 528 | 524 | 527 | +0.57% | 7,700 | 56億5692万 | +0.57% |
| 05/28 | 524 | 525 | 524 | 524 | +0.19% | 2,000 | 56億2472万 | 0% |
| 05/27 | 523 | 526 | 523 | 523 | 0% | 5,400 | 56億1398万 | -0.19% |
| 05/26 | 524 | 524 | 523 | 523 | -0.19% | 4,400 | 56億1398万 | -0.19% |
| 05/25 | 527 | 527 | 523 | 524 | -0.19% | 8,700 | 56億2472万 | 0% |
| 05/22 | 526 | 526 | 523 | 525 | +0.19% | 3,200 | 56億3545万 | +0.19% |
| 05/21 | 524 | 526 | 524 | 524 | +0.19% | 4,300 | 56億2472万 | 0% |
| 05/20 | 529 | 529 | 523 | 523 | -1.13% | 6,800 | 56億1398万 | -0.19% |
| 05/19 | 523 | 529 | 523 | 529 | +1.54% | 4,600 | 56億7839万 | +0.76% |
| 05/18 | 521 | 525 | 521 | 521 | 0% | 6,600 | 55億9251万 | -0.76% |
| 05/15 | 532 | 532 | 521 | 521 | -0.95% | 11,600 | 55億9251万 | -0.95% |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期決算補足説明資料 |
| 05/14 | 525 | 532 | 524 | 526 | +0.19% | 10,300 | 56億4618万 | -0.19% |
| 05/13 | 528 | 528 | 525 | 525 | 0% | 2,800 | 56億3545万 | -0.38% |
| 05/12 | 531 | 531 | 525 | 525 | -1.13% | 6,600 | 56億3545万 | -0.38% |
| 05/11 | 528 | 533 | 526 | 531 | +0.38% | 8,800 | 56億9986万 | +0.57% |
| 05/08 | 524 | 530 | 524 | 529 | +0.95% | 6,700 | 56億7839万 | +0.38% |
| 05/07 | 522 | 527 | 521 | 524 | +0.19% | 13,300 | 56億2472万 | -0.57% |
| 05/01 | 520 | 524 | 519 | 523 | +0.58% | 8,000 | 56億1398万 | -0.95% |
| 04/30 | 520 | 521 | 519 | 520 | -0.38% | 7,700 | 55億8178万 | -2.07% |
| 04/28 | 518 | 522 | 518 | 522 | +0.58% | 9,700 | 56億325万 | -2.06% |
| 04/27 | 520 | 521 | 519 | 519 | -0.19% | 14,000 | 55億7104万 | -2.99% |
| 04/24 | 522 | 522 | 520 | 520 | 0% | 13,800 | 55億8178万 | -3.17% |
| 04/23 | 522 | 523 | 520 | 520 | -0.57% | 11,300 | 55億8178万 | -3.7% |
| 04/22 | 525 | 525 | 522 | 523 | -0.95% | 9,200 | 56億1398万 | -3.68% |
| 04/21 | 522 | 532 | 521 | 528 | +1.15% | 19,100 | 56億6765万 | -3.12% |
| 04/20 | 522 | 524 | 520 | 522 | 0% | 18,000 | 56億325万 | -4.57% |
| 04/17 | 523 | 525 | 520 | 522 | -0.19% | 16,600 | 56億325万 | -5.09% |
| 04/16 | 525 | 526 | 523 | 523 | -0.38% | 8,000 | 56億1398万 | -5.42% |
| 04/15 | 527 | 528 | 525 | 525 | -0.19% | 7,800 | 56億3545万 | -5.41% |
| 04/14 | 530 | 530 | 525 | 526 | -0.75% | 10,800 | 56億4618万 | -5.57% |
| 04/13 | 530 | 533 | 528 | 530 | 0% | 15,800 | 56億8912万 | -5.36% |
| 04/10 | 537 | 540 | 530 | 530 | -1.3% | 24,000 | 56億8912万 | -5.69% |
| 04/09 | 540 | 544 | 536 | 537 | -0.74% | 14,500 | 57億6426万 | -4.79% |
| 04/08 | 540 | 542 | 536 | 541 | +1.12% | 12,000 | 58億720万 | -4.42% |
| 04/07 | 543 | 545 | 535 | 535 | -2.19% | 29,700 | 57億4279万 | -5.81% |
| 04/06 | 534 | 547 | 532 | 547 | +2.82% | 21,700 | 58億7160万 | -4.04% |
| 04/03 | 536 | 537 | 531 | 532 | -0.19% | 20,200 | 57億1059万 | -6.99% |
| 04/02 | （5%ルール）TRA（2.9%）林晃生（18.6%） |
| 04/02 | 531 | 538 | 530 | 533 | +0.38% | 32,600 | 57億2132万 | -7.14% |
| 04/01 | 526 | 537 | 524 | 531 | +1.34% | 44,700 | 56億9986万 | -7.97% |
| 03/31 | 528 | 533 | 523 | 524 | +0.19% | 35,600 | 56億2472万 | -9.5% |
| 03/30 | 525 | 529 | 516 | 523 | -5.77% | 142,700 | 56億1398万 | -10.14% |
| 03/27 | 571 | 576 | 554 | 555 | -4.15% | 177,500 | 59億5748万 | -4.97% |
| 03/26 | 578 | 581 | 574 | 579 | +0.7% | 45,800 | 62億1510万 | -1.19% |
| 03/25 | 578 | 584 | 575 | 575 | 0% | 35,600 | 61億7216万 | -1.88% |
| 03/24 | 580 | 580 | 572 | 575 | -0.52% | 71,800 | 61億7216万 | -1.88% |
| 03/23 | 580 | 584 | 578 | 578 | -1.03% | 107,100 | 62億436万 | -1.53% |
| 03/19 | 584 | 587 | 582 | 584 | -0.17% | 50,800 | 62億6877万 | -0.51% |
| 03/18 | 584 | 589 | 584 | 585 | +0.17% | 46,100 | 62億7950万 | -0.34% |
| 03/17 | 584 | 588 | 584 | 584 | -0.51% | 29,800 | 62億6877万 | -0.51% |
| 03/16 | 589 | 589 | 584 | 587 | -0.34% | 40,200 | 63億97万 | 0% |
| 03/13 | （5%ルール）林晃生（18.6%）TRA（2.9%） |
| 03/13 | 585 | 589 | 584 | 589 | +0.51% | 26,000 | 63億2244万 | +0.51% |
| 03/12 | 585 | 588 | 583 | 586 | 0% | 17,100 | 62億9024万 | 0% |
| 03/11 | 587 | 587 | 584 | 586 | +0.34% | 14,400 | 62億9024万 | 0% |
| 03/10 | 586 | 588 | 584 | 584 | +0.17% | 34,500 | 62億6877万 | -0.17% |
| 03/09 | 580 | 585 | 580 | 583 | -0.34% | 53,300 | 62億5803万 | -0.17% |
| 03/06 | 583 | 588 | 583 | 585 | +0.34% | 13,300 | 62億7950万 | +0.17% |
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。
