| 2026 |
| 03/06 | 1,563 | 1,583 | 1,552 | 1,559 | -2.13% | 12,200 | 187億800万 | +3.59% |
| 03/05 | 1,615 | 1,617 | 1,575 | 1,593 | +3.44% | 30,700 | 191億1600万 | +6.34% |
| 03/04 | 1,561 | 1,573 | 1,537 | 1,540 | -3.08% | 37,600 | 184億8000万 | +3.43% |
| 03/03 | 1,609 | 1,626 | 1,589 | 1,589 | -1.3% | 21,600 | 190億6800万 | +7.15% |
| 03/02 | 1,608 | 1,621 | 1,598 | 1,610 | -0.68% | 21,800 | 193億2000万 | +9.15% |
| 02/27 | 1,576 | 1,621 | 1,576 | 1,621 | +2.86% | 22,700 | 194億5200万 | +10.5% |
| 02/26 | 1,581 | 1,591 | 1,571 | 1,576 | -0.32% | 29,900 | 189億1200万 | +8.17% |
| 02/25 | 1,612 | 1,615 | 1,574 | 1,581 | -1.92% | 32,000 | 189億7200万 | +9.03% |
| 02/24 | 1,570 | 1,618 | 1,567 | 1,612 | +1.77% | 27,400 | 193億4400万 | +11.71% |
| 02/20 | 1,567 | 1,593 | 1,565 | 1,584 | +1.02% | 29,900 | 190億800万 | +10.38% |
| 02/19 | 1,568 | 1,583 | 1,561 | 1,568 | +0.45% | 31,200 | 188億1600万 | +9.8% |
| 02/18 | 1,548 | 1,585 | 1,542 | 1,561 | +0.84% | 34,500 | 187億3200万 | +9.85% |
| 02/17 | 1,522 | 1,565 | 1,520 | 1,548 | +2.04% | 46,900 | 185億7600万 | +9.4% |
| 02/16 | 1,511 | 1,536 | 1,496 | 1,517 | +3.55% | 51,400 | 182億400万 | +7.67% |
| 02/13 | （IR情報）15:30 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 |
| 02/13 | （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) |
| 02/13 | 1,460 | 1,481 | 1,451 | 1,465 | +0.69% | 48,700 | 175億8000万 | +4.34% |
| 02/12 | 1,462 | 1,477 | 1,446 | 1,455 | +0.34% | 45,300 | 174億6000万 | +3.78% |
| 02/10 | 1,447 | 1,452 | 1,437 | 1,450 | -0.34% | 28,300 | 174億 | +3.57% |
| 02/09 | 1,433 | 1,465 | 1,427 | 1,455 | +2.75% | 41,300 | 174億6000万 | +4.08% |
| 02/06 | 1,426 | 1,426 | 1,405 | 1,416 | -0.7% | 27,000 | 169億9200万 | +1.43% |
| 02/05 | 1,400 | 1,431 | 1,400 | 1,426 | +2% | 36,900 | 171億1200万 | +2.15% |
| 02/04 | 1,406 | 1,410 | 1,398 | 1,398 | -0.07% | 23,100 | 167億7600万 | +0.29% |
| 02/03 | 1,380 | 1,401 | 1,376 | 1,399 | +1.82% | 23,200 | 167億8800万 | +0.36% |
| 02/02 | 1,388 | 1,397 | 1,368 | 1,374 | -0.15% | 28,600 | 164億8800万 | -1.43% |
| 01/30 | 1,364 | 1,376 | 1,363 | 1,376 | +0.88% | 20,000 | 165億1200万 | -1.36% |
| 01/29 | 1,368 | 1,368 | 1,356 | 1,364 | -0.8% | 31,300 | 163億6800万 | -2.22% |
| 01/28 | 1,367 | 1,386 | 1,365 | 1,375 | -0.15% | 26,500 | 165億 | -1.5% |
| 01/27 | 1,360 | 1,385 | 1,359 | 1,377 | +0.58% | 17,400 | 165億2400万 | -1.43% |
| 01/26 | 1,390 | 1,390 | 1,355 | 1,369 | -2% | 45,100 | 164億2800万 | -1.93% |
| 01/23 | 1,400 | 1,405 | 1,396 | 1,397 | -0.21% | 14,300 | 167億6400万 | 0% |
| 01/22 | 1,394 | 1,409 | 1,384 | 1,400 | +1.45% | 15,900 | 168億 | +0.21% |
| 01/21 | 1,385 | 1,387 | 1,373 | 1,380 | -1.29% | 19,200 | 165億6000万 | -1.08% |
| 01/20 | 1,401 | 1,413 | 1,398 | 1,398 | -0.43% | 23,200 | 167億7600万 | +0.29% |
| 01/19 | 1,409 | 1,409 | 1,403 | 1,404 | -0.43% | 16,000 | 168億4800万 | +0.86% |
| 01/16 | 1,413 | 1,415 | 1,407 | 1,410 | 0% | 8,000 | 169億2000万 | +1.37% |
| 01/15 | 1,403 | 1,410 | 1,401 | 1,410 | +0.21% | 9,900 | 169億2000万 | +1.59% |
| 01/14 | 1,405 | 1,416 | 1,401 | 1,407 | 0% | 14,500 | 168億8400万 | +1.44% |
| 01/13 | 1,440 | 1,440 | 1,404 | 1,407 | +0.86% | 14,000 | 168億8400万 | +1.52% |
| 01/09 | 1,400 | 1,404 | 1,393 | 1,395 | -0.07% | 11,700 | 167億4000万 | +0.79% |
| 01/08 | 1,402 | 1,414 | 1,394 | 1,396 | -0.43% | 10,600 | 167億5200万 | +0.94% |
| 01/07 | 1,420 | 1,425 | 1,402 | 1,402 | -1.27% | 30,400 | 168億2400万 | +1.37% |
| 01/06 | 1,403 | 1,428 | 1,403 | 1,420 | +1.28% | 20,500 | 170億4000万 | +2.6% |
| 01/05 | 1,424 | 1,427 | 1,396 | 1,402 | 0% | 15,200 | 168億2400万 | +1.37% |
| 2025 |
| 12/30 | 1,402 | 1,413 | 1,396 | 1,402 | 0% | 14,300 | 168億2400万 | +1.3% |
| 12/29 | 1,398 | 1,406 | 1,394 | 1,402 | +0.43% | 11,000 | 168億2400万 | +1.3% |
| 12/26 | 1,393 | 1,399 | 1,387 | 1,396 | +0.22% | 17,700 | 167億5200万 | +0.79% |
| 12/25 | 1,390 | 1,403 | 1,390 | 1,393 | +0.22% | 9,700 | 167億1600万 | +0.65% |
| 12/24 | 1,392 | 1,405 | 1,388 | 1,390 | -0.14% | 14,500 | 166億8000万 | +0.51% |
| 12/23 | 1,387 | 1,399 | 1,383 | 1,392 | +0.43% | 7,300 | 167億400万 | +0.72% |
| 12/22 | 1,408 | 1,408 | 1,383 | 1,386 | -0.72% | 20,000 | 166億3200万 | +0.36% |
| 12/19 | 1,381 | 1,396 | 1,381 | 1,396 | +0.72% | 10,700 | 167億5200万 | +1.16% |
| 12/18 | 1,367 | 1,388 | 1,366 | 1,386 | +1.39% | 12,500 | 166億3200万 | +0.58% |
| 12/17 | 1,376 | 1,376 | 1,364 | 1,367 | -1.44% | 8,200 | 164億400万 | -0.65% |
| 12/16 | 1,387 | 1,387 | 1,375 | 1,387 | 0% | 11,700 | 166億4400万 | +0.87% |
| 12/15 | 1,365 | 1,387 | 1,365 | 1,387 | +1.61% | 14,100 | 166億4400万 | +1.02% |
| 12/12 | 1,360 | 1,367 | 1,353 | 1,365 | +1.64% | 11,400 | 163億8000万 | -0.36% |
| 12/11 | 1,373 | 1,373 | 1,343 | 1,343 | -1.68% | 10,900 | 161億1600万 | -1.83% |
| 12/10 | 1,370 | 1,374 | 1,359 | 1,366 | +0.22% | 14,000 | 163億9200万 | -0.07% |
| 12/09 | 1,346 | 1,363 | 1,340 | 1,363 | +1.26% | 28,300 | 163億5600万 | -0.15% |
| 12/08 | 1,367 | 1,370 | 1,346 | 1,346 | -1.54% | 26,400 | 161億5200万 | -1.17% |
| 12/05 | 1,376 | 1,387 | 1,366 | 1,367 | -1.23% | 11,900 | 164億400万 | +0.44% |
| 12/04 | 1,380 | 1,385 | 1,364 | 1,384 | +1.17% | 12,000 | 166億800万 | +1.91% |
| 12/03 | 1,375 | 1,379 | 1,368 | 1,368 | -0.51% | 10,400 | 164億1600万 | +0.96% |
| 12/02 | 1,388 | 1,390 | 1,374 | 1,375 | -1.29% | 14,400 | 165億 | +1.63% |
| 12/01 | 1,417 | 1,417 | 1,393 | 1,393 | -1.69% | 17,900 | 167億1600万 | +3.11% |
| 11/28 | 1,410 | 1,421 | 1,410 | 1,417 | +0.43% | 18,300 | 170億400万 | +5.2% |
| 11/27 | 1,407 | 1,417 | 1,404 | 1,411 | +0.36% | 21,200 | 169億3200万 | +5.06% |
| 11/26 | 1,418 | 1,420 | 1,403 | 1,406 | -0.85% | 9,600 | 168億7200万 | +5.08% |
| 11/25 | 1,429 | 1,437 | 1,416 | 1,418 | -0.77% | 16,500 | 170億1600万 | +6.3% |
| 11/21 | 1,376 | 1,431 | 1,376 | 1,429 | +3.85% | 27,700 | 171億4800万 | +7.61% |
| 11/20 | 1,359 | 1,386 | 1,359 | 1,376 | +1.62% | 11,800 | 165億1200万 | +4.01% |
| 11/19 | 1,364 | 1,381 | 1,354 | 1,354 | -0.73% | 20,500 | 162億4800万 | +2.65% |
| 11/18 | 1,380 | 1,380 | 1,355 | 1,364 | -1.16% | 12,700 | 163億6800万 | +3.65% |
| 11/17 | 1,384 | 1,400 | 1,362 | 1,380 | +1.92% | 41,500 | 165億6000万 | +5.1% |
| 11/14 | （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) |
| 11/14 | 1,347 | 1,358 | 1,335 | 1,354 | +0.52% | 23,100 | 162億4800万 | +3.44% |
| 11/13 | 1,348 | 1,357 | 1,344 | 1,347 | +0.9% | 10,800 | 161億6400万 | +3.06% |
| 11/12 | 1,337 | 1,352 | 1,335 | 1,335 | -0.74% | 19,700 | 160億2000万 | +2.3% |
| 11/11 | 1,329 | 1,345 | 1,321 | 1,345 | +1.43% | 15,600 | 161億4000万 | +3.22% |
| 11/10 | （IR情報）18:00 和解による訴訟の解決に関するお知らせ |
| 11/10 | 1,317 | 1,330 | 1,317 | 1,326 | +0.91% | 8,500 | 159億1200万 | +1.92% |
| 11/07 | 1,317 | 1,318 | 1,307 | 1,314 | -0.23% | 8,100 | 157億6800万 | +1.15% |
| 11/06 | 1,318 | 1,322 | 1,311 | 1,317 | +0.38% | 22,000 | 158億400万 | +1.39% |
| 11/05 | 1,310 | 1,312 | 1,295 | 1,312 | -0.3% | 40,300 | 157億4400万 | +1% |
| 11/04 | 1,309 | 1,329 | 1,307 | 1,316 | +0.77% | 18,200 | 157億9200万 | +1.23% |
| 10/31 | 1,313 | 1,313 | 1,299 | 1,306 | +0.38% | 13,100 | 156億7200万 | +0.38% |
| 10/30 | 1,305 | 1,311 | 1,301 | 1,301 | +0.54% | 27,000 | 156億1200万 | -0.08% |
| 10/29 | 1,333 | 1,341 | 1,292 | 1,294 | -1.67% | 40,700 | 155億2800万 | -0.69% |
| 10/28 | 1,319 | 1,322 | 1,309 | 1,316 | -0.53% | 35,400 | 157億9200万 | +0.84% |
| 10/27 | 1,314 | 1,323 | 1,300 | 1,323 | +1.07% | 39,400 | 158億7600万 | +1.38% |
| 10/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 10/24 | 1,315 | 1,321 | 1,309 | 1,309 | -0.53% | 15,400 | 157億800万 | +0.23% |
| 10/23 | 1,300 | 1,320 | 1,299 | 1,316 | +0.92% | 19,800 | 157億9200万 | +0.77% |
| 10/22 | 1,297 | 1,305 | 1,295 | 1,304 | +0.54% | 7,900 | 156億4800万 | -0.31% |
| 10/21 | 1,292 | 1,306 | 1,292 | 1,297 | +0.39% | 14,700 | 155億6400万 | -0.84% |
| 10/20 | 1,290 | 1,297 | 1,290 | 1,292 | +0.54% | 7,300 | 155億400万 | -1.37% |
| 10/17 | 1,284 | 1,294 | 1,282 | 1,285 | 0% | 28,000 | 154億2000万 | -1.98% |
| 10/16 | 1,285 | 1,295 | 1,282 | 1,285 | -0.39% | 23,400 | 154億2000万 | -2.06% |
| 10/15 | 1,278 | 1,292 | 1,278 | 1,290 | +1.34% | 19,500 | 154億8000万 | -1.9% |
| 10/14 | 1,285 | 1,285 | 1,272 | 1,273 | -1.09% | 52,300 | 152億7600万 | -3.27% |
| 10/10 | 1,290 | 1,293 | 1,282 | 1,287 | -0.31% | 24,000 | 154億4400万 | -2.28% |
| 10/09 | 1,293 | 1,293 | 1,285 | 1,291 | -0.15% | 32,800 | 154億9200万 | -1.97% |
| 10/08 | 1,298 | 1,312 | 1,293 | 1,293 | 0% | 36,500 | 155億1600万 | -1.82% |
| 10/07 | 1,297 | 1,297 | 1,280 | 1,293 | -0.31% | 33,700 | 155億1600万 | -1.82% |
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。
