| 2026 |
| 07/15 | 2,723 | 2,723 | 2,685 | 2,691 | -0.96% | 800 | 35億8231万 | -3.62% |
| 07/14 | 2,695 | 2,717 | 2,690 | 2,717 | +0.7% | 600 | 36億1692万 | -3% |
| 07/13 | 2,690 | 2,700 | 2,670 | 2,698 | +0.3% | 1,300 | 35億9163万 | -3.99% |
| 07/10 | 2,725 | 2,725 | 2,666 | 2,690 | -1.1% | 1,000 | 35億8098万 | -4.58% |
| 07/09 | 2,713 | 2,720 | 2,712 | 2,720 | +0.04% | 300 | 36億2091万 | -3.85% |
| 07/08 | 2,705 | 2,719 | 2,702 | 2,719 | +0.52% | 800 | 36億1958万 | -4.16% |
| 07/07 | 2,658 | 2,705 | 2,657 | 2,705 | +2.11% | 1,000 | 36億95万 | -4.92% |
| 07/06 | 2,650 | 2,650 | 2,630 | 2,649 | +0.72% | 1,100 | 35億2640万 | -7.18% |
| 07/03 | 2,611 | 2,630 | 2,611 | 2,630 | 0% | 1,500 | 35億110万 | -8.2% |
| 07/02 | 2,622 | 2,630 | 2,605 | 2,630 | +0.19% | 1,200 | 35億110万 | -8.55% |
| 07/01 | 2,635 | 2,636 | 2,620 | 2,625 | -1.57% | 2,800 | 34億9445万 | -9.14% |
| 06/30 | 2,680 | 2,680 | 2,641 | 2,667 | -0.49% | 2,300 | 35億5036万 | -8% |
| 06/29 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 06/29 | 2,708 | 2,710 | 2,600 | 2,680 | -8.38% | 8,700 | 35億6766万 | -7.78% |
| 06/26 | （IR情報）15:30 グループ組織再編に伴う会社分割及び子会社(分割準備会社)の設立に関するお知らせ |
| 06/26 | 2,891 | 2,925 | 2,890 | 2,925 | +0.86% | 3,100 | 38億9381万 | +0.41% |
| 06/25 | 2,895 | 2,905 | 2,895 | 2,900 | +0.21% | 1,100 | 38億6053万 | -0.38% |
| 06/24 | 2,922 | 2,922 | 2,889 | 2,894 | -0.96% | 1,500 | 38億5255万 | -0.52% |
| 06/23 | 2,879 | 2,922 | 2,879 | 2,922 | +0.55% | 2,000 | 38億8982万 | +0.48% |
| 06/22 | 2,896 | 2,909 | 2,881 | 2,906 | +0.21% | 3,200 | 38億6852万 | -0.14% |
| 06/19 | 2,904 | 2,910 | 2,888 | 2,900 | -0.14% | 4,600 | 38億6053万 | -0.41% |
| 06/18 | 2,935 | 2,935 | 2,900 | 2,904 | -0.85% | 1,900 | 38億6586万 | -0.55% |
| 06/17 | 2,925 | 2,929 | 2,911 | 2,929 | +0.14% | 700 | 38億9914万 | +0.03% |
| 06/16 | 2,942 | 2,942 | 2,925 | 2,925 | 0% | 900 | 38億9381万 | -0.41% |
| 06/15 | 2,929 | 2,945 | 2,921 | 2,925 | -0.14% | 2,400 | 38億9381万 | -0.78% |
| 06/12 | 2,938 | 2,938 | 2,900 | 2,929 | +0.24% | 1,400 | 38億9914万 | -1.01% |
| 06/11 | 2,940 | 2,940 | 2,921 | 2,922 | -0.03% | 500 | 38億8982万 | -1.68% |
| 06/10 | 2,922 | 2,943 | 2,922 | 2,923 | -0.37% | 1,300 | 38億9115万 | -2.18% |
| 06/09 | 2,938 | 2,938 | 2,932 | 2,934 | +0.82% | 900 | 39億579万 | -2.33% |
| 06/08 | 2,914 | 2,924 | 2,905 | 2,910 | -1.22% | 3,200 | 38億7385万 | -3.51% |
| 06/05 | 2,915 | 2,946 | 2,915 | 2,946 | +1.03% | 900 | 39億2177万 | -2.68% |
| 06/04 | 2,915 | 2,950 | 2,911 | 2,916 | -0.31% | 800 | 38億8183万 | -3.95% |
| 06/03 | 2,973 | 2,973 | 2,924 | 2,925 | -0.51% | 1,200 | 38億9381万 | -3.94% |
| 06/02 | 2,911 | 2,940 | 2,911 | 2,940 | +0.65% | 800 | 39億1378万 | -3.73% |
| 06/01 | 2,949 | 2,949 | 2,910 | 2,921 | +0.48% | 2,600 | 38億8849万 | -4.73% |
| 05/29 | 2,892 | 3,000 | 2,887 | 2,907 | -1.06% | 2,000 | 38億6985万 | -5.62% |
| 05/28 | 2,910 | 3,005 | 2,910 | 2,938 | +2.05% | 4,100 | 39億1112万 | -5.04% |
| 05/27 | 2,850 | 2,879 | 2,850 | 2,879 | +0.66% | 400 | 38億3258万 | -7.34% |
| 05/26 | 2,830 | 2,860 | 2,830 | 2,860 | +0.35% | 600 | 38億728万 | -8.39% |
| 05/25 | 2,851 | 2,880 | 2,850 | 2,850 | -1.04% | 1,100 | 37億9397万 | -9.12% |
| 05/22 | 2,830 | 2,880 | 2,830 | 2,880 | +1.77% | 1,000 | 38億3391万 | -8.57% |
| 05/21 | 2,886 | 2,889 | 2,799 | 2,830 | -1.6% | 5,100 | 37億6735万 | -10.56% |
| 05/20 | 2,959 | 2,959 | 2,850 | 2,876 | -2.97% | 5,100 | 38億2858万 | -9.5% |
| 05/19 | 2,952 | 2,967 | 2,937 | 2,964 | -0.1% | 800 | 39億4573万 | -7.11% |
| 05/18 | 3,050 | 3,050 | 2,929 | 2,967 | -4.29% | 7,900 | 39億4972万 | -7.37% |
| 05/15 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 05/15 | （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) |
| 05/15 | 3,040 | 3,115 | 3,040 | 3,100 | -0.32% | 2,300 | 41億2678万 | -3.46% |
| 05/14 | 3,150 | 3,150 | 3,050 | 3,110 | -0.96% | 2,200 | 41億4009万 | -3.21% |
| 05/13 | 3,145 | 3,145 | 3,140 | 3,140 | -2.03% | 1,100 | 41億8003万 | -2.27% |
| 05/12 | 3,195 | 3,205 | 3,160 | 3,205 | -0.16% | 500 | 42億6656万 | -0.19% |
| 05/11 | 3,240 | 3,260 | 3,210 | 3,210 | -1.38% | 2,500 | 42億7321万 | +0.12% |
| 05/08 | 3,305 | 3,315 | 3,255 | 3,255 | -1.51% | 1,200 | 43億3312万 | +1.78% |
| 05/07 | 3,315 | 3,315 | 3,280 | 3,305 | -0.45% | 700 | 43億9968万 | +3.67% |
| 05/01 | 3,320 | 3,320 | 3,320 | 3,320 | +2% | 1,100 | 44億1965万 | +4.4% |
| 04/30 | 3,165 | 3,305 | 3,165 | 3,255 | +2.84% | 900 | 43億3312万 | +2.68% |
| 04/28 | 3,165 | 3,165 | 3,165 | 3,165 | -0.16% | 200 | 42億1331万 | 0% |
| 04/27 | 3,160 | 3,170 | 3,160 | 3,170 | +0.32% | 400 | 42億1996万 | +0.13% |
| 04/24 | 3,150 | 3,160 | 3,150 | 3,160 | +0.64% | 200 | 42億665万 | -0.03% |
| 04/23 | 3,210 | 3,210 | 3,140 | 3,140 | -3.09% | 1,200 | 41億8003万 | -0.66% |
| 04/22 | 3,255 | 3,280 | 3,240 | 3,240 | -1.22% | 500 | 43億1315万 | +2.5% |
| 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% |
| 02/12 | （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) |
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。
