| 2026 |
| 03/04 | 4,265 | 4,265 | 4,220 | 4,220 | -1.97% | 400 | 27億8942万 | -0.99% |
| 03/02 | 4,310 | 4,310 | 4,305 | 4,305 | -1.03% | 400 | 28億4560万 | +1.22% |
| 02/27 | 4,315 | 4,350 | 4,310 | 4,350 | +0.93% | 500 | 28億7535万 | +2.57% |
| 02/26 | 4,310 | 4,310 | 4,310 | 4,310 | -0.92% | 100 | 28億4891万 | +1.99% |
| 02/25 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 200 | 28億7535万 | +3.28% |
| 02/24 | 4,350 | 4,350 | 4,350 | 4,350 | +0.35% | 100 | 28億7535万 | +3.65% |
| 02/20 | 4,350 | 4,350 | 4,280 | 4,335 | -0.34% | 700 | 28億6543万 | +3.61% |
| 02/19 | 4,350 | 4,350 | 4,350 | 4,350 | +1.64% | 100 | 28億7535万 | +4.29% |
| 02/18 | 4,350 | 4,350 | 4,280 | 4,280 | -1.61% | 200 | 28億2908万 | +2.91% |
| 02/17 | 4,350 | 4,350 | 4,350 | 4,350 | +4.69% | 100 | 28億7535万 | +4.84% |
| 02/16 | 4,155 | 4,155 | 4,155 | 4,155 | +2.09% | 100 | 27億4645万 | +0.36% |
| 02/13 | 4,350 | 4,350 | 4,070 | 4,070 | -8.33% | 1,200 | 26億9027万 | -1.62% |
| 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 | 4,255 | 4,440 | 4,255 | 4,440 | +6.09% | 200 | 29億3484万 | +7.27% |
| 02/10 | 4,185 | 4,185 | 4,185 | 4,185 | +1.21% | 100 | 27億6628万 | +1.58% |
| 02/09 | 4,135 | 4,135 | 4,135 | 4,135 | +0.12% | 1,400 | 27億3323万 | +0.46% |
| 02/06 | 4,130 | 4,130 | 4,130 | 4,130 | -1.67% | 400 | 27億2993万 | +0.41% |
| 02/02 | 4,300 | 4,300 | 4,190 | 4,200 | -2.33% | 1,200 | 27億7620万 | +2.12% |
| 01/26 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 28億4230万 | +4.72% |
| 01/23 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 500 | 28億4230万 | +4.88% |
| 01/22 | 4,300 | 4,300 | 4,300 | 4,300 | +2.38% | 300 | 28億4230万 | +5.16% |
| 01/20 | 4,265 | 4,265 | 4,200 | 4,200 | -1.52% | 300 | 27億7620万 | +3.02% |
| 01/19 | 4,265 | 4,265 | 4,265 | 4,265 | -0.81% | 200 | 28億1916万 | +4.79% |
| 01/15 | 4,300 | 4,300 | 4,300 | 4,300 | +2.5% | 100 | 28億4230万 | +5.78% |
| 01/14 | 4,170 | 4,195 | 4,170 | 4,195 | +0.6% | 200 | 27億7289万 | +3.4% |
| 01/13 | 4,100 | 4,170 | 4,100 | 4,170 | +4.12% | 300 | 27億5637万 | +2.91% |
| 01/09 | 4,005 | 4,005 | 4,005 | 4,005 | +0.13% | 100 | 26億4730万 | -1.14% |
| 01/08 | 4,000 | 4,000 | 4,000 | 4,000 | +0.63% | 100 | 26億4400万 | -1.4% |
| 01/07 | 3,970 | 3,975 | 3,970 | 3,975 | +0.13% | 200 | 26億2747万 | -2.02% |
| 01/06 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 200 | 26億2417万 | -2.17% |
| 2025 |
| 12/30 | 3,970 | 3,970 | 3,970 | 3,970 | -1% | 200 | 26億2417万 | -2.12% |
| 12/26 | 4,100 | 4,100 | 4,010 | 4,010 | 0% | 300 | 26億5061万 | -1.09% |
| 12/25 | 4,010 | 4,010 | 4,010 | 4,010 | -0.99% | 100 | 26億5061万 | -1.01% |
| 12/19 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | 26億7705万 | +0.07% |
| 12/17 | 4,125 | 4,125 | 4,050 | 4,050 | -1.82% | 300 | 26億7705万 | +0.2% |
| 12/16 | 4,195 | 4,195 | 4,125 | 4,125 | +1.48% | 200 | 27億2662万 | +2.15% |
| 12/15 | 4,130 | 4,130 | 4,065 | 4,065 | -1.57% | 200 | 26億8696万 | +0.84% |
| 12/11 | 4,080 | 4,130 | 4,080 | 4,130 | +4.29% | 200 | 27億2993万 | +2.58% |
| 12/10 | 4,025 | 4,025 | 3,960 | 3,960 | -3.3% | 200 | 26億1756万 | -1.49% |
| 12/09 | 4,000 | 4,095 | 4,000 | 4,095 | +1.36% | 300 | 27億679万 | +1.87% |
| 12/08 | 4,105 | 4,105 | 4,040 | 4,040 | -2.53% | 200 | 26億7044万 | +0.57% |
| 12/05 | 4,145 | 4,145 | 4,145 | 4,145 | +2.98% | 100 | 27億3984万 | +3.01% |
| 12/04 | 4,025 | 4,025 | 4,025 | 4,025 | -3.01% | 100 | 26億6052万 | -0.12% |
| 12/03 | 3,980 | 4,150 | 3,980 | 4,150 | +3.36% | 200 | 27億4315万 | +2.67% |
| 12/02 | 4,015 | 4,015 | 4,015 | 4,015 | +0.37% | 100 | 26億5391万 | -0.82% |
| 12/01 | 4,000 | 4,000 | 4,000 | 4,000 | -0.99% | 100 | 26億4400万 | -1.43% |
| 11/28 | 4,110 | 4,110 | 4,040 | 4,040 | -2.18% | 400 | 26億7044万 | -0.69% |
| 11/27 | 4,130 | 4,130 | 4,130 | 4,130 | +0.73% | 100 | 27億2993万 | +1.75% |
| 11/20 | 4,100 | 4,100 | 4,100 | 4,100 | +0.74% | 100 | 27億1010万 | +1.33% |
| 11/18 | 4,110 | 4,110 | 4,070 | 4,070 | -1.93% | 200 | 26億9027万 | +0.89% |
| 11/17 | 4,080 | 4,150 | 4,070 | 4,150 | 0% | 800 | 27億4315万 | +3.18% |
| 11/14 | 4,000 | 4,200 | 4,000 | 4,150 | +3.88% | 900 | 27億4315万 | +3.54% |
| 11/13 | （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) |
| 11/13 | 4,135 | 4,135 | 3,995 | 3,995 | 0% | 500 | 26億4069万 | -0.13% |
| 11/12 | 4,335 | 4,630 | 3,995 | 3,995 | +1.65% | 1,300 | 26億4069万 | -0.03% |
| 11/10 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 25億9773万 | -1.43% |
| 11/07 | 3,930 | 3,930 | 3,930 | 3,930 | +0.26% | 200 | 25億9773万 | -1.28% |
| 11/06 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 25億9112万 | -1.23% |
| 11/05 | 3,920 | 3,920 | 3,920 | 3,920 | -0.25% | 100 | 25億9112万 | -0.91% |
| 10/31 | 3,900 | 3,930 | 3,900 | 3,930 | -0.25% | 400 | 25億9773万 | -0.38% |
| 10/29 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 200 | 26億434万 | +0.23% |
| 10/28 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 200 | 26億434万 | +0.56% |
| 10/27 | 3,940 | 3,940 | 3,940 | 3,940 | -1.01% | 200 | 26億434万 | +0.66% |
| 10/24 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | 26億3078万 | +2.08% |
| 10/23 | 3,980 | 3,980 | 3,980 | 3,980 | -1% | 200 | 26億3078万 | +2.42% |
| 10/22 | 4,100 | 4,100 | 4,020 | 4,020 | -4.29% | 400 | 26億5722万 | +3.88% |
| 10/20 | 4,200 | 4,200 | 4,200 | 4,200 | -2.55% | 100 | 27億7620万 | +9.01% |
| 10/16 | 4,310 | 4,310 | 4,310 | 4,310 | 0% | 300 | 28億4891万 | +12.59% |
| 10/15 | 4,315 | 4,315 | 4,310 | 4,310 | -0.12% | 200 | 28億4891万 | +13.51% |
| 10/14 | 4,315 | 4,315 | 4,315 | 4,315 | +1.65% | 500 | 28億5221万 | +14.64% |
| 10/10 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 28億594万 | +13.87% |
| 10/03 | 4,250 | 4,250 | 4,250 | 4,250 | +10.97% | 100 | 28億925万 | +15.05% |
| 09/30 | 3,830 | 3,830 | 3,830 | 3,830 | +0.79% | 100 | 25億3163万 | +4.64% |
| 09/29 | 3,780 | 3,800 | 3,780 | 3,800 | +0.26% | 300 | 25億1180万 | +4.37% |
| 09/26 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 100 | 25億519万 | +4.61% |
| 09/25 | 3,790 | 3,800 | 3,790 | 3,790 | 0% | 600 | 25億519万 | +5.13% |
| 09/24 | 3,890 | 3,890 | 3,790 | 3,790 | -4.29% | 500 | 25億519万 | +5.66% |
| 09/08 | 3,960 | 3,960 | 3,960 | 3,960 | +1.8% | 100 | 26億1756万 | +10.99% |
| 09/02 | 3,800 | 3,890 | 3,800 | 3,890 | +3.18% | 300 | 25億7129万 | +9.76% |
| 09/01 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 200 | 24億9197万 | +7.07% |
| 08/29 | （IR情報）15:30 役員の異動に関するお知らせ |
| 08/29 | 3,630 | 3,770 | 3,630 | 3,770 | +3.86% | 200 | 24億9197万 | +7.65% |
| 08/28 | 3,630 | 3,630 | 3,630 | 3,630 | +0.55% | 100 | 23億9943万 | +4.28% |
| 08/25 | 3,595 | 3,610 | 3,595 | 3,610 | -0.69% | 300 | 23億8621万 | +4.09% |
| 08/22 | 3,540 | 3,635 | 3,520 | 3,635 | +1.54% | 2,400 | 24億273万 | +5.24% |
| 08/21 | 3,600 | 3,610 | 3,580 | 3,580 | -0.83% | 600 | 23億6638万 | +4.04% |
| 08/20 | 3,725 | 3,725 | 3,610 | 3,610 | -5.99% | 800 | 23億8621万 | +5.28% |
| 08/19 | 3,580 | 3,900 | 3,580 | 3,840 | +7.26% | 1,200 | 25億3824万 | +12.31% |
| 08/18 | （IR情報）15:30 2025年6月期決算短信〔日本基準〕(連結) |
| 08/18 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 08/18 | （IR情報）15:30 支配株主等に関する事項について |
| 08/18 | 3,635 | 3,650 | 3,550 | 3,580 | -1.51% | 500 | 23億6638万 | +5.2% |
| 08/14 | 3,635 | 3,635 | 3,635 | 3,635 | +1.54% | 100 | 24億273万 | +6.85% |
| 08/12 | 3,670 | 3,670 | 3,580 | 3,580 | -0.56% | 1,300 | 23億6638万 | +5.42% |
| 08/07 | 3,565 | 3,610 | 3,565 | 3,600 | +0.56% | 2,000 | 23億7960万 | +6.16% |
| 08/06 | 3,530 | 3,580 | 3,405 | 3,580 | +1.56% | 1,000 | 23億6638万 | +5.7% |
| 08/05 | 3,525 | 3,525 | 3,525 | 3,525 | +1.15% | 700 | 23億3002万 | +4.29% |
| 08/04 | 3,415 | 3,490 | 3,415 | 3,485 | +2.05% | 700 | 23億358万 | +3.29% |
| 08/01 | 3,415 | 3,415 | 3,415 | 3,415 | +0.44% | 100 | 22億5731万 | +1.4% |
| 07/31 | 3,500 | 3,500 | 3,400 | 3,400 | 0% | 200 | 22億4740万 | +1.07% |
| 07/30 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 200 | 22億4740万 | +1.1% |
| 07/29 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 22億1435万 | -0.33% |
| 07/25 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 22億1435万 | -0.33% |
| 07/17 | 3,350 | 3,350 | 3,350 | 3,350 | +0.6% | 100 | 22億1435万 | -0.27% |
| 07/15 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 22億113万 | -0.83% |
| 07/14 | 3,375 | 3,375 | 3,315 | 3,330 | -0.75% | 300 | 22億113万 | -0.8% |
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。
