| 2026 |
| 05/13 | 1,244 | 1,244 | 1,230 | 1,230 | -0.08% | 1,300 | 81億5834万 | -0.97% |
| 05/12 | 1,238 | 1,239 | 1,231 | 1,231 | -0.57% | 2,500 | 81億6497万 | -0.89% |
| 05/11 | 1,236 | 1,239 | 1,235 | 1,238 | +0.24% | 3,200 | 82億1140万 | -0.4% |
| 05/08 | 1,239 | 1,247 | 1,235 | 1,235 | -0.24% | 4,700 | 81億9150万 | -0.72% |
| 05/07 | 1,236 | 1,240 | 1,235 | 1,238 | +0.41% | 4,300 | 82億1140万 | -0.48% |
| 05/01 | 1,235 | 1,240 | 1,233 | 1,233 | -0.32% | 3,100 | 81億7824万 | -0.96% |
| 04/30 | 1,233 | 1,237 | 1,231 | 1,237 | +0.57% | 2,200 | 82億477万 | -0.64% |
| 04/28 | 1,230 | 1,237 | 1,229 | 1,230 | +0.33% | 3,100 | 81億5834万 | -1.28% |
| 04/27 | 1,244 | 1,244 | 1,226 | 1,226 | 0% | 5,000 | 81億3181万 | -1.68% |
| 04/24 | 1,237 | 1,239 | 1,226 | 1,226 | -0.73% | 3,700 | 81億3181万 | -1.76% |
| 04/23 | 1,237 | 1,240 | 1,235 | 1,235 | -0.32% | 1,800 | 81億9150万 | -1.12% |
| 04/22 | 1,232 | 1,246 | 1,231 | 1,239 | +0.57% | 4,600 | 82億1803万 | -0.88% |
| 04/21 | 1,240 | 1,240 | 1,232 | 1,232 | -0.4% | 4,900 | 81億7160万 | -1.52% |
| 04/20 | 1,242 | 1,245 | 1,237 | 1,237 | -0.4% | 3,600 | 82億477万 | -1.2% |
| 04/17 | 1,246 | 1,250 | 1,242 | 1,242 | -0.32% | 2,600 | 82億3793万 | -0.8% |
| 04/16 | 1,248 | 1,252 | 1,243 | 1,246 | -0.16% | 5,000 | 82億6446万 | -0.48% |
| 04/15 | 1,252 | 1,253 | 1,245 | 1,248 | -0.32% | 3,300 | 82億7773万 | -0.4% |
| 04/14 | 1,253 | 1,253 | 1,250 | 1,252 | 0% | 800 | 83億426万 | 0% |
| 04/13 | 1,254 | 1,254 | 1,250 | 1,252 | -0.16% | 6,400 | 83億426万 | 0% |
| 04/10 | 1,256 | 1,257 | 1,253 | 1,254 | -0.08% | 3,200 | 83億1753万 | +0.16% |
| 04/09 | 1,257 | 1,257 | 1,255 | 1,255 | -0.08% | 1,000 | 83億2416万 | +0.24% |
| 04/08 | 1,256 | 1,258 | 1,255 | 1,256 | -0.08% | 2,400 | 83億3079万 | +0.4% |
| 04/07 | 1,257 | 1,257 | 1,253 | 1,257 | 0% | 2,700 | 83億3742万 | +0.48% |
| 04/06 | 1,253 | 1,257 | 1,253 | 1,257 | +0.32% | 1,300 | 83億3742万 | +0.48% |
| 04/03 | 1,254 | 1,256 | 1,245 | 1,253 | +0.24% | 2,000 | 83億1089万 | +0.16% |
| 04/02 | 1,257 | 1,257 | 1,249 | 1,250 | -0.48% | 700 | 82億9100万 | -0.08% |
| 04/01 | 1,249 | 1,256 | 1,249 | 1,256 | +0.72% | 2,000 | 83億3079万 | 0% |
| 03/31 | 1,245 | 1,255 | 1,241 | 1,247 | +0.08% | 1,900 | 82億7110万 | -0.8% |
| 03/30 | 1,249 | 1,249 | 1,240 | 1,246 | -0.24% | 3,400 | 82億6446万 | -1.03% |
| 03/27 | 1,252 | 1,255 | 1,248 | 1,249 | -0.08% | 3,200 | 82億8436万 | -0.95% |
| 03/26 | 1,256 | 1,256 | 1,250 | 1,250 | -0.56% | 1,200 | 82億9100万 | -0.87% |
| 03/25 | 1,251 | 1,257 | 1,250 | 1,257 | +0.48% | 2,500 | 83億3742万 | -0.4% |
| 03/24 | 1,255 | 1,256 | 1,251 | 1,251 | -0.32% | 1,900 | 82億9763万 | -0.87% |
| 03/23 | 1,256 | 1,256 | 1,250 | 1,255 | 0% | 5,700 | 83億2416万 | -0.63% |
| 03/19 | 1,255 | 1,255 | 1,247 | 1,255 | 0% | 2,300 | 83億2416万 | -0.63% |
| 03/18 | 1,258 | 1,258 | 1,244 | 1,255 | -0.4% | 3,900 | 83億2416万 | -0.63% |
| 03/17 | （IR情報）16:00 2026年7月期中間会計期間決算説明会資料 |
| 03/17 | 1,254 | 1,260 | 1,246 | 1,260 | +0.8% | 3,600 | 83億5732万 | -0.16% |
| 03/16 | 1,249 | 1,253 | 1,245 | 1,250 | +0.08% | 1,300 | 82億9100万 | -0.95% |
| 03/13 | 1,245 | 1,249 | 1,242 | 1,249 | 0% | 1,200 | 82億8436万 | -0.95% |
| 03/12 | 1,256 | 1,256 | 1,246 | 1,249 | -0.08% | 1,300 | 82億8436万 | -0.95% |
| 03/11 | 1,245 | 1,251 | 1,245 | 1,250 | +0.4% | 3,300 | 82億9100万 | -0.79% |
| 03/10 | 1,245 | 1,249 | 1,244 | 1,245 | -0.4% | 2,800 | 82億5783万 | -1.11% |
| 03/09 | 1,252 | 1,252 | 1,235 | 1,250 | +0.08% | 6,700 | 82億9100万 | -0.71% |
| 03/06 | 1,254 | 1,254 | 1,249 | 1,249 | -0.32% | 4,000 | 82億8436万 | -0.79% |
| 03/05 | 1,259 | 1,260 | 1,243 | 1,253 | +1.46% | 4,900 | 83億1089万 | -0.48% |
| 03/04 | 1,248 | 1,248 | 1,235 | 1,235 | -1.2% | 4,900 | 81億9150万 | -1.98% |
| 03/03 | 1,258 | 1,258 | 1,250 | 1,250 | -0.64% | 3,500 | 82億9100万 | -0.95% |
| 03/02 | 1,257 | 1,259 | 1,250 | 1,258 | +0.08% | 7,900 | 83億4406万 | -0.47% |
| 02/27 | 1,265 | 1,265 | 1,243 | 1,257 | -0.32% | 17,000 | 83億3742万 | -0.63% |
| 02/26 | 1,255 | 1,268 | 1,223 | 1,261 | -6.94% | 53,500 | 83億6396万 | -0.39% |
| 02/25 | （IR情報）15:40 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/25 | 1,299 | 1,356 | 1,287 | 1,355 | +4.47% | 56,500 | 89億8744万 | +6.95% |
| 02/24 | 1,290 | 1,297 | 1,287 | 1,297 | +0.86% | 23,700 | 86億274万 | +2.53% |
| 02/20 | 1,287 | 1,295 | 1,283 | 1,286 | -0.08% | 15,500 | 85億2978万 | +1.66% |
| 02/19 | 1,275 | 1,287 | 1,275 | 1,287 | +1.26% | 9,300 | 85億3641万 | +1.74% |
| 02/18 | 1,268 | 1,271 | 1,259 | 1,271 | +0.39% | 3,900 | 84億3028万 | +0.47% |
| 02/17 | 1,264 | 1,266 | 1,264 | 1,266 | +0.16% | 4,300 | 83億9712万 | +0.08% |
| 02/16 | 1,262 | 1,264 | 1,259 | 1,264 | +0.08% | 4,400 | 83億8385万 | -0.16% |
| 02/13 | 1,259 | 1,264 | 1,248 | 1,263 | +0.32% | 3,300 | 83億7722万 | -0.32% |
| 02/12 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年1月29日～2026年1月29日) |
| 02/12 | 1,253 | 1,265 | 1,251 | 1,259 | +0.48% | 8,700 | 83億5069万 | -0.71% |
| 02/10 | 1,246 | 1,253 | 1,244 | 1,253 | +0.89% | 3,200 | 83億1089万 | -1.18% |
| 02/09 | 1,250 | 1,250 | 1,239 | 1,242 | -0.24% | 11,300 | 82億3793万 | -2.13% |
| 02/06 | 1,246 | 1,246 | 1,235 | 1,245 | +0.57% | 5,200 | 82億5783万 | -1.97% |
| 02/05 | 1,237 | 1,239 | 1,235 | 1,238 | +0.32% | 2,900 | 82億1140万 | -2.6% |
| 02/04 | 1,236 | 1,238 | 1,230 | 1,234 | +0.16% | 3,600 | 81億8487万 | -2.99% |
| 02/03 | 1,237 | 1,237 | 1,229 | 1,232 | -0.08% | 6,600 | 81億7160万 | -3.22% |
| 02/02 | 1,237 | 1,237 | 1,230 | 1,233 | -0.24% | 6,100 | 81億7824万 | -3.29% |
| 01/30 | 1,243 | 1,243 | 1,236 | 1,236 | -0.56% | 4,300 | 81億9814万 | -3.06% |
| 01/29 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 01/29 | 1,240 | 1,243 | 1,235 | 1,243 | -1.89% | 11,500 | 82億4457万 | -2.59% |
| 01/28 | （IR情報）18:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/28 | 1,270 | 1,285 | 1,267 | 1,267 | -0.24% | 8,700 | 84億375万 | -0.78% |
| 01/27 | 1,290 | 1,295 | 1,260 | 1,270 | -1.55% | 14,300 | 84億2365万 | -0.47% |
| 01/26 | 1,293 | 1,296 | 1,290 | 1,290 | +0.08% | 5,400 | 85億5631万 | +1.18% |
| 01/23 | 1,285 | 1,293 | 1,285 | 1,289 | +0.16% | 4,300 | 85億4967万 | +1.18% |
| 01/22 | 1,291 | 1,296 | 1,287 | 1,287 | -0.16% | 3,800 | 85億3641万 | +1.1% |
| 01/21 | 1,290 | 1,291 | 1,288 | 1,289 | -0.15% | 2,800 | 85億4967万 | +1.42% |
| 01/20 | 1,297 | 1,297 | 1,290 | 1,291 | +0.08% | 2,500 | 85億6294万 | +1.65% |
| 01/19 | 1,293 | 1,296 | 1,290 | 1,290 | -0.23% | 4,200 | 85億5631万 | +1.74% |
| 01/16 | 1,290 | 1,293 | 1,289 | 1,293 | +0.39% | 2,200 | 85億7621万 | +2.13% |
| 01/15 | 1,291 | 1,295 | 1,285 | 1,288 | -0.31% | 4,400 | 85億4304万 | +1.9% |
| 01/14 | 1,281 | 1,299 | 1,281 | 1,292 | +0.7% | 5,900 | 85億6957万 | +2.3% |
| 01/13 | 1,283 | 1,284 | 1,280 | 1,283 | +0.08% | 5,500 | 85億988万 | +1.74% |
| 01/09 | 1,280 | 1,282 | 1,278 | 1,282 | +0.16% | 2,700 | 85億324万 | +1.75% |
| 01/08 | 1,276 | 1,282 | 1,276 | 1,280 | -0.23% | 3,100 | 84億8998万 | +1.75% |
| 01/07 | 1,282 | 1,283 | 1,276 | 1,283 | +0.47% | 4,500 | 85億988万 | +1.99% |
| 01/06 | 1,279 | 1,283 | 1,275 | 1,277 | 0% | 9,700 | 84億7008万 | +1.67% |
| 01/05 | 1,274 | 1,280 | 1,271 | 1,277 | +0.47% | 7,700 | 84億7008万 | +1.75% |
| 2025 |
| 12/30 | 1,265 | 1,275 | 1,263 | 1,271 | 0% | 9,800 | 84億3028万 | +1.44% |
| 12/29 | 1,273 | 1,273 | 1,250 | 1,271 | +0.63% | 15,400 | 84億3028万 | +1.52% |
| 12/26 | 1,262 | 1,269 | 1,260 | 1,263 | +0.56% | 3,400 | 83億7722万 | +1.04% |
| 12/25 | 1,258 | 1,263 | 1,255 | 1,256 | -0.63% | 3,100 | 83億3079万 | +0.56% |
| 12/24 | 1,250 | 1,264 | 1,250 | 1,264 | +0.72% | 7,000 | 83億8385万 | +1.36% |
| 12/23 | 1,253 | 1,255 | 1,252 | 1,255 | +0.16% | 1,600 | 83億2416万 | +0.72% |
| 12/22 | 1,252 | 1,254 | 1,252 | 1,253 | -0.08% | 1,800 | 83億1089万 | +0.72% |
| 12/19 | 1,259 | 1,260 | 1,251 | 1,254 | +0.24% | 2,100 | 83億1753万 | +0.8% |
| 12/18 | 1,255 | 1,258 | 1,251 | 1,251 | -0.32% | 1,800 | 82億9763万 | +0.64% |
| 12/17 | 1,257 | 1,258 | 1,254 | 1,255 | 0% | 1,400 | 83億2416万 | +1.05% |
| 12/16 | 1,259 | 1,259 | 1,255 | 1,255 | -0.16% | 2,600 | 83億2416万 | +1.13% |
| 12/15 | 1,256 | 1,259 | 1,256 | 1,257 | +0.16% | 2,900 | 83億3742万 | +1.37% |
| 12/12 | 1,252 | 1,258 | 1,245 | 1,255 | +0.48% | 2,800 | 83億2416万 | +1.29% |
| 12/11 | 1,248 | 1,249 | 1,244 | 1,249 | +0.56% | 1,700 | 82億8436万 | +0.81% |
| 12/10 | 1,241 | 1,245 | 1,241 | 1,242 | -0.48% | 2,700 | 82億3793万 | +0.32% |
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。
