| 2026 |
| 06/03 | 3,540 | 3,540 | 3,525 | 3,525 | -0.42% | 700 | 77億5500万 | -3.24% |
| 06/02 | 3,510 | 3,540 | 3,465 | 3,540 | +1.14% | 500 | 77億8800万 | -3.17% |
| 06/01 | 3,480 | 3,500 | 3,480 | 3,500 | -0.85% | 300 | 77億 | -4.74% |
| 05/29 | 3,395 | 3,530 | 3,395 | 3,530 | +3.22% | 1,100 | 77億6600万 | -4.44% |
| 05/28 | 3,495 | 3,495 | 3,405 | 3,420 | -2.29% | 1,600 | 75億2400万 | -7.92% |
| 05/27 | 3,515 | 3,585 | 3,500 | 3,500 | -2.23% | 1,300 | 77億 | -6.37% |
| 05/26 | 3,650 | 3,650 | 3,580 | 3,580 | -0.14% | 1,200 | 78億7600万 | -4.74% |
| 05/25 | 3,600 | 3,640 | 3,530 | 3,585 | +1.13% | 1,300 | 78億8700万 | -5.03% |
| 05/22 | 3,520 | 3,545 | 3,505 | 3,545 | +0.71% | 500 | 77億9900万 | -6.61% |
| 05/21 | 3,635 | 3,635 | 3,410 | 3,520 | -1.26% | 2,200 | 77億4400万 | -7.85% |
| 05/20 | 3,600 | 3,600 | 3,565 | 3,565 | -0.97% | 1,200 | 78億4300万 | -7.23% |
| 05/19 | 3,605 | 3,650 | 3,600 | 3,600 | +0.14% | 1,100 | 79億2000万 | -6.9% |
| 05/18 | 3,680 | 3,680 | 3,580 | 3,595 | -2.31% | 2,600 | 79億900万 | -7.56% |
| 05/15 | 3,700 | 3,725 | 3,660 | 3,680 | -0.54% | 2,800 | 80億9600万 | -5.81% |
| 05/14 | 3,775 | 3,775 | 3,700 | 3,700 | -1.99% | 4,100 | 81億4000万 | -5.59% |
| 05/13 | 3,790 | 3,790 | 3,775 | 3,775 | -0.26% | 500 | 83億500万 | -4.02% |
| 05/12 | 3,770 | 3,785 | 3,740 | 3,785 | +0.4% | 1,300 | 83億2700万 | -4.08% |
| 05/11 | 3,785 | 3,785 | 3,770 | 3,770 | -0.4% | 900 | 82億9400万 | -4.87% |
| 05/08 | 3,795 | 3,795 | 3,750 | 3,785 | +0.66% | 500 | 83億2700万 | -4.83% |
| 05/07 | 3,740 | 3,760 | 3,730 | 3,760 | 0% | 900 | 82億7200万 | -5.88% |
| 05/01 | 3,755 | 3,760 | 3,605 | 3,760 | +0.13% | 3,000 | 82億7200万 | -6.4% |
| 04/30 | 3,770 | 3,790 | 3,755 | 3,755 | -0.53% | 800 | 82億6100万 | -6.87% |
| 04/28 | 3,670 | 3,775 | 3,670 | 3,775 | +2.86% | 4,000 | 83億500万 | -6.77% |
| 04/27 | 3,810 | 3,820 | 3,670 | 3,670 | -4.68% | 3,200 | 80億7400万 | -9.78% |
| 04/24 | 4,005 | 4,005 | 3,850 | 3,850 | -0.39% | 900 | 84億7000万 | -5.82% |
| 04/23 | 4,010 | 4,010 | 3,865 | 3,865 | -3.13% | 1,400 | 85億300万 | -5.94% |
| 04/22 | 4,040 | 4,040 | 3,990 | 3,990 | -0.25% | 400 | 87億7800万 | -3.41% |
| 04/21 | 4,080 | 4,080 | 3,960 | 4,000 | -0.25% | 2,400 | 88億 | -3.47% |
| 04/20 | 3,990 | 4,010 | 3,965 | 4,010 | -0.25% | 1,500 | 88億2200万 | -3.42% |
| 04/17 | 4,075 | 4,075 | 4,005 | 4,020 | +0.12% | 900 | 88億4400万 | -3.27% |
| 04/16 | 4,010 | 4,080 | 4,010 | 4,015 | +0.25% | 800 | 88億3300万 | -3.49% |
| 04/15 | 4,105 | 4,115 | 4,005 | 4,005 | -2.44% | 1,400 | 88億1100万 | -3.82% |
| 04/14 | 4,160 | 4,160 | 4,090 | 4,105 | -0.85% | 1,600 | 90億3100万 | -1.39% |
| 04/13 | 4,070 | 4,140 | 4,070 | 4,140 | +0.73% | 1,000 | 91億800万 | -0.26% |
| 04/10 | 4,215 | 4,215 | 4,105 | 4,110 | -0.96% | 1,200 | 90億4200万 | -0.87% |
| 04/09 | 4,165 | 4,270 | 4,150 | 4,150 | -0.36% | 1,700 | 91億3000万 | +0.17% |
| 04/08 | 4,035 | 4,185 | 4,035 | 4,165 | +3.22% | 3,900 | 91億6300万 | +0.75% |
| 04/07 | 3,990 | 4,035 | 3,970 | 4,035 | +1.25% | 500 | 88億7700万 | -2.32% |
| 04/06 | 4,105 | 4,120 | 3,985 | 3,985 | -1.24% | 6,000 | 87億6700万 | -3.51% |
| 04/03 | （IR情報）15:00 2026年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/03 | 4,065 | 4,275 | 4,035 | 4,035 | -1.71% | 14,100 | 88億7700万 | -2.44% |
| 04/02 | 4,180 | 4,245 | 4,100 | 4,105 | -2.61% | 3,300 | 90億3100万 | -0.8% |
| 04/01 | 4,160 | 4,220 | 4,160 | 4,215 | +2.43% | 400 | 92億7300万 | +1.62% |
| 03/31 | 4,205 | 4,205 | 4,065 | 4,115 | -2.83% | 1,400 | 90億5300万 | -0.77% |
| 03/30 | 4,310 | 4,375 | 4,205 | 4,235 | -1.63% | 3,400 | 93億1700万 | +1.95% |
| 03/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 03/27 | 4,115 | 4,465 | 4,100 | 4,305 | +3.99% | 8,300 | 94億7100万 | +3.54% |
| 03/26 | 4,185 | 4,290 | 4,060 | 4,140 | -1.31% | 4,400 | 91億800万 | -0.48% |
| 03/25 | 4,240 | 4,355 | 4,125 | 4,195 | -1.06% | 2,300 | 92億2900万 | +0.62% |
| 03/24 | 4,375 | 4,430 | 4,095 | 4,240 | +1.8% | 2,200 | 93億2800万 | +1.58% |
| 03/23 | 4,390 | 4,540 | 4,165 | 4,165 | -4.69% | 3,900 | 91億6300万 | -0.26% |
| 03/19 | 4,435 | 4,440 | 4,310 | 4,370 | -1.35% | 2,900 | 96億1400万 | +4.62% |
| 03/18 | 4,330 | 4,555 | 4,320 | 4,430 | +2.55% | 4,400 | 97億4600万 | +6.26% |
| 03/17 | 4,220 | 4,320 | 4,220 | 4,320 | +3.23% | 2,300 | 95億400万 | +3.92% |
| 03/16 | 4,105 | 4,235 | 4,105 | 4,185 | +1.58% | 1,400 | 92億700万 | +0.82% |
| 03/13 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 200 | 90億6400万 | -0.72% |
| 03/12 | 4,110 | 4,120 | 4,110 | 4,120 | 0% | 400 | 90億6400万 | -0.72% |
| 03/11 | 4,040 | 4,225 | 4,040 | 4,120 | +3.78% | 5,700 | 90億6400万 | -0.79% |
| 03/10 | 3,845 | 3,970 | 3,845 | 3,970 | +4.2% | 400 | 87億3400万 | -4.48% |
| 03/09 | 3,795 | 3,900 | 3,725 | 3,810 | -4.87% | 4,200 | 83億8200万 | -8.5% |
| 03/06 | 4,000 | 4,040 | 4,000 | 4,005 | -0.87% | 1,700 | 88億1100万 | -4.32% |
| 03/05 | 3,915 | 4,040 | 3,915 | 4,040 | +3.19% | 2,100 | 88億8800万 | -3.79% |
| 03/04 | 4,020 | 4,020 | 3,890 | 3,915 | -4.28% | 2,400 | 86億1300万 | -7.03% |
| 03/03 | 4,010 | 4,090 | 3,995 | 4,090 | +2% | 2,100 | 89億9800万 | -3.24% |
| 03/02 | 4,000 | 4,110 | 3,900 | 4,010 | -3.02% | 4,700 | 88億2200万 | -5.38% |
| 02/27 | 4,105 | 4,135 | 4,105 | 4,135 | +0.85% | 200 | 90億9700万 | -2.61% |
| 02/26 | 4,200 | 4,200 | 4,070 | 4,100 | -5.53% | 4,000 | 90億2000万 | -3.57% |
| 02/25 | 4,205 | 4,340 | 4,195 | 4,340 | +3.21% | 6,600 | 95億4800万 | +1.93% |
| 02/24 | 4,275 | 4,275 | 4,150 | 4,205 | -1.75% | 4,600 | 92億5100万 | -1.08% |
| 02/20 | 4,330 | 4,330 | 4,260 | 4,280 | -1.15% | 2,000 | 94億1600万 | +0.82% |
| 02/19 | 4,405 | 4,405 | 4,330 | 4,330 | -1.03% | 1,700 | 95億2600万 | +2.17% |
| 02/18 | 4,400 | 4,405 | 4,365 | 4,375 | +0.57% | 2,700 | 96億2500万 | +3.57% |
| 02/17 | 4,385 | 4,385 | 4,350 | 4,350 | +0.58% | 1,600 | 95億7000万 | +3.25% |
| 02/16 | 4,250 | 4,405 | 4,250 | 4,325 | +0.58% | 4,900 | 95億1500万 | +2.83% |
| 02/13 | 4,200 | 4,390 | 4,200 | 4,300 | +2.63% | 2,200 | 94億6000万 | +2.41% |
| 02/12 | 4,155 | 4,240 | 4,155 | 4,190 | +0.96% | 1,800 | 92億1800万 | 0% |
| 02/10 | 4,130 | 4,150 | 4,115 | 4,150 | +0.12% | 2,000 | 91億3000万 | -0.79% |
| 02/09 | 4,155 | 4,155 | 4,110 | 4,145 | -0.24% | 2,700 | 91億1900万 | -0.77% |
| 02/06 | 4,170 | 4,175 | 4,150 | 4,155 | -0.36% | 1,000 | 91億4100万 | -0.22% |
| 02/05 | 4,250 | 4,250 | 4,160 | 4,170 | +1.46% | 1,500 | 91億7400万 | +0.41% |
| 02/04 | 4,200 | 4,235 | 4,110 | 4,110 | -2.14% | 2,100 | 90億4200万 | -0.75% |
| 02/03 | 4,200 | 4,200 | 4,150 | 4,200 | 0% | 1,100 | 92億4000万 | +1.57% |
| 02/02 | 4,170 | 4,290 | 4,170 | 4,200 | +0.72% | 3,900 | 92億4000万 | +1.79% |
| 01/30 | 4,215 | 4,245 | 4,105 | 4,170 | -4.25% | 5,400 | 91億7400万 | +1.46% |
| 01/29 | 4,320 | 4,355 | 4,280 | 4,355 | +0.23% | 400 | 95億8100万 | +6.4% |
| 01/28 | 4,330 | 4,345 | 4,265 | 4,345 | +0.35% | 900 | 95億5900万 | +6.81% |
| 01/27 | 4,395 | 4,395 | 4,330 | 4,330 | +0.12% | 1,200 | 95億2600万 | +7.23% |
| 01/26 | 4,365 | 4,365 | 4,265 | 4,325 | -0.92% | 1,000 | 95億1500万 | +7.88% |
| 01/23 | 4,215 | 4,380 | 4,210 | 4,365 | +3.8% | 2,500 | 96億300万 | +9.73% |
| 01/22 | 4,280 | 4,280 | 4,170 | 4,205 | -1.75% | 1,500 | 92億5100万 | +6.59% |
| 01/21 | 4,360 | 4,360 | 4,190 | 4,280 | +0.59% | 2,200 | 94億1600万 | +9.21% |
| 01/20 | 4,160 | 4,255 | 4,160 | 4,255 | +2.28% | 1,200 | 93億6100万 | +9.47% |
| 01/19 | 4,010 | 4,190 | 4,010 | 4,160 | +2.72% | 5,400 | 91億5200万 | +7.74% |
| 01/16 | 4,050 | 4,050 | 3,980 | 4,050 | -1.22% | 3,100 | 89億1000万 | +5.58% |
| 01/15 | 3,965 | 4,155 | 3,950 | 4,100 | +3.02% | 10,500 | 90億2000万 | +7.53% |
| 01/14 | 4,110 | 4,115 | 3,980 | 3,980 | -3.16% | 5,600 | 87億5600万 | +5.04% |
| 01/13 | 4,170 | 4,240 | 4,060 | 4,110 | -1.44% | 4,000 | 90億4200万 | +9.02% |
| 01/09 | 4,080 | 4,295 | 4,010 | 4,170 | +0.48% | 8,500 | 91億7400万 | +11.26% |
| 01/08 | 4,140 | 4,435 | 4,065 | 4,150 | +1.84% | 16,200 | 91億3000万 | +11.44% |
| 01/07 | （IR情報）15:00 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/07 | 4,095 | 4,310 | 3,950 | 4,075 | +1.12% | 27,400 | 89億6500万 | +10.16% |
| 01/06 | 3,995 | 4,100 | 3,990 | 4,030 | +0.88% | 5,000 | 88億6600万 | +9.51% |
| 01/05 | 3,850 | 3,995 | 3,850 | 3,995 | +4.44% | 2,900 | 87億8900万 | +9.06% |
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。
