| 2026 |
| 07/30 | 1,171 | 1,197 | 1,171 | 1,184 | -2.15% | 10,500 | 78億5323万 | -1.91% |
| 07/29 | 1,209 | 1,217 | 1,209 | 1,210 | 0% | 7,800 | 80億2568万 | +0.17% |
| 07/28 | 1,214 | 1,221 | 1,210 | 1,210 | -0.74% | 6,900 | 80億2568万 | +0.25% |
| 07/27 | 1,219 | 1,220 | 1,206 | 1,219 | +0.74% | 9,100 | 80億8538万 | +1.08% |
| 07/24 | 1,213 | 1,218 | 1,210 | 1,210 | -0.58% | 6,500 | 80億2568万 | +0.5% |
| 07/23 | 1,219 | 1,219 | 1,213 | 1,217 | +0.08% | 1,300 | 80億7211万 | +1.16% |
| 07/22 | 1,219 | 1,220 | 1,212 | 1,216 | +0.16% | 2,300 | 80億6548万 | +1.16% |
| 07/21 | 1,217 | 1,217 | 1,202 | 1,214 | +1.17% | 3,400 | 80億5221万 | +1.17% |
| 07/17 | 1,201 | 1,207 | 1,200 | 1,200 | -0.41% | 6,900 | 79億5936万 | +0.08% |
| 07/16 | 1,201 | 1,214 | 1,201 | 1,205 | +0.33% | 4,900 | 79億9252万 | +0.58% |
| 07/15 | 1,211 | 1,217 | 1,201 | 1,201 | -0.83% | 4,400 | 79億6599万 | +0.33% |
| 07/14 | 1,216 | 1,220 | 1,211 | 1,211 | -0.49% | 4,900 | 80億3232万 | +1.25% |
| 07/13 | 1,222 | 1,222 | 1,217 | 1,217 | 0% | 2,300 | 80億7211万 | +1.84% |
| 07/10 | 1,215 | 1,229 | 1,210 | 1,217 | -0.33% | 5,900 | 80億7211万 | +2.01% |
| 07/09 | 1,224 | 1,224 | 1,220 | 1,221 | -0.16% | 1,700 | 80億9864万 | +2.43% |
| 07/08 | 1,225 | 1,225 | 1,217 | 1,223 | +0.08% | 6,600 | 81億1191万 | +2.77% |
| 07/07 | 1,213 | 1,226 | 1,213 | 1,222 | +0.74% | 2,300 | 81億528万 | +2.78% |
| 07/06 | 1,208 | 1,220 | 1,206 | 1,213 | +0.58% | 6,800 | 80億4558万 | +2.19% |
| 07/03 | 1,202 | 1,209 | 1,201 | 1,206 | +0.25% | 4,100 | 79億9915万 | +1.69% |
| 07/02 | 1,199 | 1,203 | 1,196 | 1,203 | +0.25% | 3,100 | 79億7925万 | +1.43% |
| 07/01 | 1,199 | 1,200 | 1,192 | 1,200 | +0.67% | 2,300 | 79億5936万 | +1.18% |
| 06/30 | 1,200 | 1,204 | 1,188 | 1,192 | -0.67% | 4,100 | 79億629万 | +0.34% |
| 06/29 | 1,182 | 1,201 | 1,181 | 1,200 | +0.93% | 6,100 | 79億5936万 | +0.93% |
| 06/26 | 1,187 | 1,190 | 1,182 | 1,189 | +0.17% | 3,200 | 78億8639万 | -0.08% |
| 06/25 | 1,183 | 1,187 | 1,181 | 1,187 | +0.17% | 2,000 | 78億7313万 | -0.42% |
| 06/24 | 1,188 | 1,188 | 1,185 | 1,185 | -0.42% | 1,300 | 78億5986万 | -0.67% |
| 06/23 | 1,180 | 1,192 | 1,180 | 1,190 | +0.85% | 2,200 | 78億9303万 | -0.34% |
| 06/22 | 1,185 | 1,190 | 1,180 | 1,180 | -0.59% | 3,700 | 78億2670万 | -1.26% |
| 06/19 | 1,184 | 1,187 | 1,182 | 1,187 | +0.17% | 2,200 | 78億7313万 | -0.84% |
| 06/18 | 1,182 | 1,185 | 1,181 | 1,185 | +0.51% | 3,600 | 78億5986万 | -1.09% |
| 06/17 | 1,184 | 1,184 | 1,179 | 1,179 | -0.42% | 2,000 | 78億2007万 | -1.75% |
| 06/16 | 1,183 | 1,184 | 1,179 | 1,184 | +0.08% | 2,000 | 78億5323万 | -1.5% |
| 06/15 | 1,178 | 1,183 | 1,171 | 1,183 | +0.68% | 6,100 | 78億4660万 | -1.74% |
| 06/12 | 1,177 | 1,177 | 1,169 | 1,175 | -0.09% | 10,600 | 77億9354万 | -2.57% |
| 06/11 | 1,180 | 1,180 | 1,176 | 1,176 | -0.34% | 2,600 | 78億17万 | -2.65% |
| 06/10 | 1,177 | 1,180 | 1,177 | 1,180 | +0.25% | 1,300 | 78億2670万 | -2.56% |
| 06/09 | 1,187 | 1,189 | 1,177 | 1,177 | -0.42% | 2,700 | 78億680万 | -2.97% |
| 06/08 | 1,180 | 1,183 | 1,176 | 1,182 | +0.17% | 3,300 | 78億3996万 | -2.72% |
| 06/05 | 1,183 | 1,184 | 1,180 | 1,180 | -0.25% | 3,000 | 78億2670万 | -3.04% |
| 06/04 | 1,182 | 1,183 | 1,178 | 1,183 | 0% | 3,400 | 78億4660万 | -2.95% |
| 06/03 | 1,182 | 1,183 | 1,174 | 1,183 | +0.08% | 5,300 | 78億4660万 | -3.11% |
| 06/02 | 1,192 | 1,192 | 1,180 | 1,182 | -0.76% | 5,600 | 78億3996万 | -3.35% |
| 06/01 | 1,206 | 1,208 | 1,190 | 1,191 | -1% | 12,300 | 78億9966万 | -2.78% |
| 05/29 | 1,215 | 1,215 | 1,201 | 1,203 | -0.5% | 9,500 | 79億7925万 | -1.96% |
| 05/28 | 1,201 | 1,214 | 1,200 | 1,209 | -2.34% | 23,500 | 80億1905万 | -1.55% |
| 05/27 | （IR情報）15:40 2026年7月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/27 | 1,231 | 1,238 | 1,222 | 1,238 | +0.9% | 27,200 | 82億1140万 | +0.73% |
| 05/26 | 1,222 | 1,228 | 1,220 | 1,227 | +0.16% | 10,200 | 81億3844万 | -0.24% |
| 05/25 | 1,224 | 1,225 | 1,216 | 1,225 | +0.57% | 6,600 | 81億2518万 | -0.41% |
| 05/22 | 1,231 | 1,231 | 1,218 | 1,218 | -0.08% | 5,100 | 80億7875万 | -1.14% |
| 05/21 | （IR情報）15:00 日本証券新聞社主催 個人投資家向けIRセミナー 登壇のお知らせ |
| 05/21 | 1,219 | 1,222 | 1,216 | 1,219 | +0.16% | 3,900 | 80億8538万 | -1.14% |
| 05/20 | 1,220 | 1,220 | 1,210 | 1,217 | -0.25% | 5,900 | 80億7211万 | -1.38% |
| 05/19 | 1,218 | 1,224 | 1,215 | 1,220 | +0.33% | 6,500 | 80億9201万 | -1.29% |
| 05/18 | 1,230 | 1,230 | 1,216 | 1,216 | -0.33% | 7,600 | 80億6548万 | -1.7% |
| 05/15 | 1,233 | 1,233 | 1,220 | 1,220 | -0.33% | 3,800 | 80億9201万 | -1.53% |
| 05/14 | 1,235 | 1,235 | 1,223 | 1,224 | -0.49% | 4,500 | 81億1854万 | -1.29% |
| 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% |
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。
