| 2026 |
| 04/21 | 3,285 | 3,300 | 3,280 | 3,280 | +0.77% | 700 | 43億6640万 | +3.83% |
| 04/20 | 3,260 | 3,265 | 3,255 | 3,255 | -0.15% | 400 | 43億3312万 | +3.1% |
| 04/17 | 3,285 | 3,285 | 3,260 | 3,260 | 0% | 300 | 43億3977万 | +3.39% |
| 04/16 | 3,195 | 3,260 | 3,180 | 3,260 | +1.88% | 800 | 43億3977万 | +3.33% |
| 04/15 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 2,900 | 42億5990万 | +1.39% |
| 04/14 | 3,230 | 3,230 | 3,210 | 3,210 | -0.16% | 300 | 42億7321万 | +1.65% |
| 04/13 | 3,190 | 3,235 | 3,190 | 3,215 | +0.78% | 800 | 42億7987万 | +1.93% |
| 04/10 | 3,205 | 3,205 | 3,190 | 3,190 | -0.47% | 600 | 42億4659万 | +1.05% |
| 04/09 | 3,270 | 3,270 | 3,205 | 3,205 | -1.99% | 800 | 42億6656万 | +1.26% |
| 04/08 | 3,200 | 3,270 | 3,165 | 3,270 | +3.65% | 1,500 | 43億5308万 | +3.35% |
| 04/07 | 3,155 | 3,155 | 3,155 | 3,155 | +0.16% | 100 | 41億9999万 | -0.35% |
| 04/06 | 3,135 | 3,150 | 3,125 | 3,150 | +0.96% | 400 | 41億9334万 | -0.76% |
| 04/03 | 3,110 | 3,120 | 3,105 | 3,120 | +1.46% | 500 | 41億5340万 | -1.95% |
| 04/02 | 3,075 | 3,130 | 3,075 | 3,075 | -0.49% | 1,100 | 40億9350万 | -3.64% |
| 04/01 | 3,080 | 3,105 | 3,070 | 3,090 | +2.66% | 1,100 | 41億1346万 | -3.53% |
| 03/31 | 3,000 | 3,060 | 2,986 | 3,010 | 0% | 2,400 | 40億697万 | -6.38% |
| 03/30 | 3,015 | 3,040 | 2,960 | 3,010 | -2.59% | 4,300 | 40億697万 | -6.78% |
| 03/27 | 3,055 | 3,090 | 3,055 | 3,090 | +0.49% | 700 | 41億1346万 | -4.66% |
| 03/26 | 3,165 | 3,165 | 3,075 | 3,075 | -1.91% | 2,000 | 40億9350万 | -5.36% |
| 03/25 | 3,175 | 3,215 | 3,105 | 3,135 | -1.57% | 1,700 | 41億7337万 | -3.78% |
| 03/24 | 3,080 | 3,185 | 3,075 | 3,185 | +4.6% | 900 | 42億3993万 | -2.42% |
| 03/23 | 3,060 | 3,110 | 3,045 | 3,045 | -3.64% | 2,800 | 40億5356万 | -6.91% |
| 03/19 | 3,110 | 3,160 | 3,015 | 3,160 | +0.8% | 3,300 | 42億665万 | -3.57% |
| 03/18 | 3,130 | 3,135 | 3,130 | 3,135 | -2.03% | 200 | 41億7337万 | -4.25% |
| 03/17 | 3,255 | 3,255 | 3,200 | 3,200 | -0.78% | 300 | 42億5990万 | -2.2% |
| 03/16 | 3,175 | 3,230 | 3,175 | 3,225 | +2.22% | 1,000 | 42億9318万 | -1.26% |
| 03/13 | 3,230 | 3,230 | 3,155 | 3,155 | -4.39% | 800 | 41億9999万 | -3.16% |
| 03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 43億9302万 | +1.51% |
| 03/11 | 3,300 | 3,300 | 3,300 | 3,300 | +1.85% | 100 | 43億9302万 | +1.91% |
| 03/10 | 3,175 | 3,240 | 3,175 | 3,240 | +4.35% | 2,100 | 43億1315万 | +0.47% |
| 03/09 | 3,135 | 3,145 | 2,991 | 3,105 | -5.91% | 7,800 | 41億3343万 | -3.39% |
| 03/06 | 3,370 | 3,370 | 3,300 | 3,300 | -2.37% | 500 | 43億9302万 | +2.84% |
| 03/05 | 3,290 | 3,385 | 3,280 | 3,380 | +5.62% | 2,200 | 44億9952万 | +5.82% |
| 03/04 | 3,280 | 3,280 | 3,115 | 3,200 | -3.03% | 3,400 | 42億5990万 | +0.79% |
| 03/03 | 3,365 | 3,375 | 3,300 | 3,300 | -1.64% | 1,500 | 43億9302万 | +4.3% |
| 03/02 | 3,370 | 3,370 | 3,275 | 3,355 | -0.3% | 2,000 | 44億6624万 | +6.54% |
| 02/27 | 3,340 | 3,400 | 3,340 | 3,365 | +0.9% | 1,100 | 44億7955万 | +7.47% |
| 02/26 | 3,360 | 3,435 | 3,310 | 3,335 | -1.04% | 1,800 | 44億3961万 | +7.1% |
| 02/25 | 3,410 | 3,410 | 3,370 | 3,370 | -1.17% | 700 | 44億8621万 | +8.74% |
| 02/24 | 3,360 | 3,450 | 3,360 | 3,410 | +1.79% | 800 | 45億3946万 | +10.68% |
| 02/20 | 3,455 | 3,495 | 3,330 | 3,350 | +1.06% | 2,000 | 44億5958万 | +9.44% |
| 02/19 | 3,290 | 3,315 | 3,290 | 3,315 | +0.61% | 400 | 44億1299万 | +8.87% |
| 02/18 | 3,260 | 3,295 | 3,260 | 3,295 | +0.15% | 200 | 43億8636万 | +8.75% |
| 02/17 | 3,270 | 3,290 | 3,270 | 3,290 | 0% | 400 | 43億7971万 | +9.12% |
| 02/16 | 3,320 | 3,340 | 3,280 | 3,290 | -1.64% | 4,300 | 43億7971万 | +9.67% |
| 02/13 | 3,405 | 3,495 | 3,265 | 3,345 | +4.69% | 7,700 | 44億5293万 | +11.99% |
| 02/12 | （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) |
| 02/12 | 3,140 | 3,260 | 3,135 | 3,195 | +3.4% | 6,000 | 42億5324万 | +7.58% |
| 02/10 | 3,105 | 3,145 | 3,090 | 3,090 | +0.16% | 3,100 | 41億1346万 | +4.5% |
| 02/09 | 3,080 | 3,150 | 3,080 | 3,085 | +0.98% | 1,700 | 41億681万 | +4.58% |
| 02/06 | 3,030 | 3,055 | 3,030 | 3,055 | +0.83% | 1,100 | 40億6687万 | +3.81% |
| 02/05 | 2,981 | 3,030 | 2,981 | 3,030 | +1.64% | 1,400 | 40億3359万 | +3.17% |
| 02/04 | 2,981 | 2,981 | 2,981 | 2,981 | 0% | 200 | 39億6836万 | +1.64% |
| 02/03 | 2,980 | 3,000 | 2,980 | 2,981 | +0.27% | 1,700 | 39億6836万 | +1.81% |
| 02/02 | 2,972 | 2,973 | 2,972 | 2,973 | +0.44% | 300 | 39億5771万 | +1.71% |
| 01/30 | 3,000 | 3,000 | 2,945 | 2,960 | -0.74% | 1,800 | 39億4041万 | +1.37% |
| 01/28 | 2,915 | 3,010 | 2,915 | 2,982 | +2.3% | 3,200 | 39億6969万 | +2.26% |
| 01/27 | 2,915 | 2,915 | 2,915 | 2,915 | +0.28% | 100 | 38億8050万 | +0.14% |
| 01/26 | 2,927 | 2,928 | 2,907 | 2,907 | -0.75% | 600 | 38億6985万 | 0% |
| 01/23 | 2,911 | 2,929 | 2,911 | 2,929 | 0% | 500 | 38億9914万 | +0.9% |
| 01/22 | 2,910 | 2,929 | 2,906 | 2,929 | +0.76% | 800 | 38億9914万 | +1.03% |
| 01/21 | 2,921 | 2,921 | 2,907 | 2,907 | -0.82% | 800 | 38億6985万 | +0.45% |
| 01/20 | 2,955 | 2,955 | 2,930 | 2,931 | -0.64% | 1,100 | 39億180万 | +1.38% |
| 01/19 | 2,949 | 2,950 | 2,925 | 2,950 | +0.72% | 1,200 | 39億2709万 | +2.22% |
| 01/16 | 2,920 | 2,950 | 2,920 | 2,929 | +0.45% | 1,500 | 38億9914万 | +1.7% |
| 01/15 | 2,915 | 2,916 | 2,915 | 2,916 | -0.98% | 200 | 38億8183万 | +1.43% |
| 01/14 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 300 | 39億2044万 | +2.61% |
| 01/13 | 2,921 | 2,945 | 2,921 | 2,945 | +0.82% | 1,300 | 39億2044万 | +2.72% |
| 01/09 | 2,921 | 2,947 | 2,921 | 2,921 | +0.03% | 700 | 38億8849万 | +2.06% |
| 01/08 | 2,970 | 2,970 | 2,920 | 2,920 | -1.35% | 2,000 | 38億8716万 | +2.1% |
| 01/07 | 2,960 | 2,960 | 2,960 | 2,960 | +1.68% | 100 | 39億4041万 | +3.64% |
| 01/06 | 2,933 | 2,935 | 2,911 | 2,911 | +0.97% | 1,700 | 38億7518万 | +2.1% |
| 01/05 | 2,950 | 2,950 | 2,853 | 2,883 | -0.93% | 2,300 | 38億3790万 | +1.26% |
| 2025 |
| 12/29 | 2,950 | 2,950 | 2,856 | 2,910 | +0.14% | 2,500 | 38億7385万 | +2.32% |
| 12/26 | 2,906 | 2,906 | 2,906 | 2,906 | 0% | 100 | 38億6852万 | +2.47% |
| 12/25 | 2,921 | 2,925 | 2,906 | 2,906 | -0.48% | 300 | 38億6852万 | +2.76% |
| 12/24 | 2,890 | 2,934 | 2,890 | 2,920 | +2.06% | 1,500 | 38億8716万 | +3.47% |
| 12/23 | 2,861 | 2,861 | 2,861 | 2,861 | 0% | 300 | 38億862万 | +1.56% |
| 12/22 | 2,858 | 2,870 | 2,858 | 2,861 | -0.83% | 800 | 38億862万 | +1.78% |
| 12/19 | 2,855 | 2,885 | 2,855 | 2,885 | +0.59% | 300 | 38億4056万 | +2.89% |
| 12/18 | 2,892 | 2,892 | 2,852 | 2,868 | +0.56% | 600 | 38億1793万 | +2.65% |
| 12/17 | 2,850 | 2,852 | 2,850 | 2,852 | +1.24% | 800 | 37億9663万 | +2.41% |
| 12/16 | 2,807 | 2,841 | 2,807 | 2,817 | -0.14% | 500 | 37億5004万 | +1.44% |
| 12/15 | 2,814 | 2,842 | 2,814 | 2,821 | +0.18% | 1,000 | 37億5537万 | +1.84% |
| 12/12 | 2,816 | 2,818 | 2,816 | 2,816 | 0% | 500 | 37億4871万 | +1.92% |
| 12/11 | 2,820 | 2,820 | 2,816 | 2,816 | -0.14% | 700 | 37億4871万 | +2.18% |
| 12/10 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 400 | 37億5404万 | +2.55% |
| 12/09 | 2,828 | 2,829 | 2,810 | 2,810 | +0.25% | 800 | 37億4072万 | +2.48% |
| 12/08 | 2,824 | 2,828 | 2,803 | 2,803 | +0.11% | 400 | 37億3140万 | +2.45% |
| 12/04 | 2,750 | 2,800 | 2,750 | 2,800 | 0% | 3,100 | 37億2741万 | +2.6% |
| 12/03 | 2,800 | 2,800 | 2,775 | 2,800 | -1.96% | 5,000 | 37億2741万 | +2.83% |
| 12/02 | 2,857 | 2,857 | 2,807 | 2,856 | +0.74% | 500 | 38億196万 | +5.15% |
| 12/01 | 2,835 | 2,835 | 2,835 | 2,835 | -1.08% | 700 | 37億7400万 | +4.69% |
| 11/28 | 2,861 | 2,873 | 2,811 | 2,866 | +1.96% | 4,800 | 38億1527万 | +6.15% |
| 11/27 | 2,820 | 2,820 | 2,796 | 2,811 | -1.2% | 600 | 37億4205万 | +4.42% |
| 11/26 | 2,773 | 2,845 | 2,773 | 2,845 | +1.5% | 1,300 | 37億8732万 | +5.92% |
| 11/25 | 2,835 | 2,900 | 2,803 | 2,803 | -0.14% | 1,700 | 37億3140万 | +4.67% |
| 11/21 | 2,696 | 2,807 | 2,694 | 2,807 | +3.5% | 1,400 | 37億3673万 | +5.09% |
| 11/20 | 2,736 | 2,737 | 2,712 | 2,712 | -0.29% | 800 | 36億1026万 | +1.76% |
| 11/19 | 2,792 | 2,792 | 2,692 | 2,720 | -0.87% | 1,900 | 36億2091万 | +2.18% |
| 11/18 | 2,782 | 2,782 | 2,744 | 2,744 | -2.24% | 800 | 36億5286万 | +3.2% |
| 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) |
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。
