| 2026 |
| 06/03 | 652 | 655 | 647 | 653 | -0.46% | 3,800 | 36億4068万 | -4.39% |
| 06/02 | 665 | 665 | 650 | 656 | -1.35% | 7,700 | 36億5740万 | -4.23% |
| 06/01 | 671 | 674 | 665 | 665 | -1.04% | 2,200 | 37億758万 | -3.06% |
| 05/29 | 669 | 673 | 660 | 672 | +0.6% | 4,200 | 37億4661万 | -2.33% |
| 05/28 | 677 | 684 | 664 | 668 | -1.33% | 2,400 | 37億2431万 | -2.91% |
| 05/27 | 675 | 686 | 674 | 677 | +0.3% | 12,600 | 37億7449万 | -1.74% |
| 05/26 | 679 | 684 | 675 | 675 | -0.59% | 1,200 | 37億6334万 | -2.17% |
| 05/25 | 674 | 679 | 674 | 679 | +0.74% | 2,200 | 37億8564万 | -1.59% |
| 05/22 | 676 | 676 | 674 | 674 | -0.3% | 300 | 37億5776万 | -2.46% |
| 05/21 | 668 | 676 | 662 | 676 | +0.6% | 3,900 | 37億6891万 | -2.17% |
| 05/20 | 676 | 683 | 672 | 672 | -0.59% | 3,200 | 37億4661万 | -2.89% |
| 05/19 | 677 | 682 | 676 | 676 | -0.59% | 800 | 37億6891万 | -2.45% |
| 05/18 | 685 | 687 | 675 | 680 | -0.58% | 2,200 | 37億9121万 | -1.88% |
| 05/15 | 694 | 697 | 684 | 684 | -1.44% | 6,100 | 38億1351万 | -1.3% |
| 05/14 | 697 | 698 | 690 | 694 | +0.87% | 2,600 | 38億6927万 | +0.14% |
| 05/13 | 688 | 688 | 688 | 688 | -0.43% | 500 | 38億3582万 | -0.72% |
| 05/12 | 688 | 696 | 688 | 691 | -1% | 1,500 | 38億5254万 | -0.29% |
| 05/11 | 699 | 706 | 690 | 698 | -0.29% | 2,700 | 38億9157万 | +0.72% |
| 05/08 | 693 | 700 | 692 | 700 | +0.72% | 1,000 | 39億272万 | +1.01% |
| 05/07 | 697 | 705 | 695 | 695 | -0.86% | 1,900 | 38億7484万 | +0.29% |
| 05/01 | 700 | 704 | 695 | 701 | -0.57% | 2,300 | 39億829万 | +1.3% |
| 04/30 | 695 | 705 | 695 | 705 | +1.44% | 400 | 39億3060万 | +1.88% |
| 04/28 | 707 | 707 | 692 | 695 | -2.11% | 800 | 38億7484万 | +0.72% |
| 04/27 | 701 | 710 | 694 | 710 | +1.57% | 6,700 | 39億5847万 | +3.05% |
| 04/24 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 04/24 | 689 | 705 | 688 | 699 | +1.3% | 2,900 | 38億9714万 | +1.6% |
| 04/23 | 696 | 696 | 690 | 690 | -0.86% | 300 | 38億4697万 | +0.44% |
| 04/22 | 694 | 696 | 693 | 696 | +0.29% | 600 | 38億8042万 | +1.31% |
| 04/21 | 690 | 695 | 688 | 694 | +0.58% | 1,100 | 38億6927万 | +1.17% |
| 04/20 | 691 | 694 | 690 | 690 | 0% | 1,500 | 38億4697万 | +0.73% |
| 04/17 | 693 | 693 | 690 | 690 | -0.29% | 600 | 38億4697万 | +0.73% |
| 04/16 | 688 | 692 | 688 | 692 | +0.58% | 1,300 | 38億5812万 | +1.02% |
| 04/15 | 688 | 688 | 688 | 688 | -0.29% | 100 | 38億3582万 | +0.44% |
| 04/14 | 691 | 692 | 690 | 690 | 0% | 1,400 | 38億4697万 | +0.73% |
| 04/13 | 691 | 692 | 684 | 690 | +0.15% | 2,200 | 38億4697万 | +0.73% |
| 04/10 | 683 | 689 | 683 | 689 | 0% | 1,300 | 38億4139万 | +0.58% |
| 04/08 | 689 | 689 | 689 | 689 | 0% | 200 | 38億4139万 | +0.58% |
| 04/07 | 683 | 689 | 683 | 689 | +0.88% | 1,100 | 38億4139万 | +0.58% |
| 04/06 | 683 | 684 | 680 | 683 | +0.44% | 1,800 | 38億794万 | -0.29% |
| 04/03 | 690 | 690 | 680 | 680 | -1.59% | 1,800 | 37億9121万 | -0.87% |
| 04/02 | 691 | 691 | 691 | 691 | 0% | 100 | 38億5254万 | +0.58% |
| 04/01 | 688 | 697 | 688 | 691 | -0.58% | 2,300 | 38億5254万 | +0.58% |
| 03/31 | 691 | 695 | 691 | 695 | +0.14% | 700 | 38億7484万 | +1.02% |
| 03/30 | 685 | 694 | 685 | 694 | 0% | 700 | 38億6927万 | +0.87% |
| 03/27 | 689 | 696 | 688 | 694 | +1.17% | 1,000 | 38億6927万 | +0.87% |
| 03/26 | 671 | 689 | 671 | 686 | +0.73% | 1,800 | 38億2466万 | -0.29% |
| 03/25 | 676 | 681 | 676 | 681 | +0.89% | 400 | 37億9679万 | -1.02% |
| 03/24 | 670 | 687 | 670 | 675 | +0.9% | 2,200 | 37億6334万 | -1.89% |
| 03/23 | 678 | 678 | 665 | 669 | -1.62% | 2,600 | 37億2988万 | -2.76% |
| 03/19 | 675 | 680 | 675 | 680 | +0.74% | 1,000 | 37億9121万 | -1.31% |
| 03/18 | 672 | 675 | 672 | 675 | 0% | 300 | 37億6334万 | -2.03% |
| 03/17 | 676 | 679 | 667 | 675 | -0.59% | 2,400 | 37億6334万 | -2.17% |
| 03/16 | 678 | 679 | 677 | 679 | -0.44% | 1,400 | 37億8564万 | -1.59% |
| 03/13 | 682 | 682 | 682 | 682 | -0.15% | 100 | 38億236万 | -1.16% |
| 03/12 | 688 | 688 | 683 | 683 | -2.01% | 300 | 38億794万 | -1.01% |
| 03/11 | 690 | 697 | 687 | 697 | +1.01% | 300 | 38億8599万 | +1.01% |
| 03/10 | 689 | 690 | 684 | 690 | +0.58% | 600 | 38億4697万 | +0.15% |
| 03/09 | 679 | 686 | 675 | 686 | -0.15% | 4,100 | 38億2466万 | -0.44% |
| 03/06 | 685 | 689 | 685 | 687 | +0.44% | 700 | 38億3024万 | -0.29% |
| 03/05 | 689 | 699 | 678 | 684 | -0.58% | 2,200 | 38億1351万 | -0.73% |
| 03/04 | 686 | 697 | 684 | 688 | -0.29% | 800 | 38億3582万 | -0.15% |
| 03/03 | 690 | 690 | 690 | 690 | -0.86% | 200 | 38億4697万 | +0.29% |
| 03/02 | 696 | 696 | 691 | 696 | 0% | 1,700 | 38億8042万 | +1.16% |
| 02/27 | 700 | 710 | 696 | 696 | -0.57% | 2,600 | 38億8042万 | +1.31% |
| 02/26 | 704 | 704 | 700 | 700 | -0.57% | 2,200 | 39億272万 | +1.89% |
| 02/25 | 706 | 710 | 702 | 704 | -0.28% | 2,400 | 39億2502万 | +2.47% |
| 02/24 | 700 | 706 | 694 | 706 | +1.73% | 5,400 | 39億3617万 | +3.07% |
| 02/20 | 694 | 694 | 694 | 694 | -1.14% | 200 | 38億6927万 | +1.31% |
| 02/19 | 687 | 703 | 686 | 702 | +1.74% | 4,000 | 39億1387万 | +2.63% |
| 02/18 | 690 | 690 | 690 | 690 | +0.15% | 400 | 38億4697万 | +0.88% |
| 02/17 | 683 | 705 | 683 | 689 | +0.88% | 3,300 | 38億4139万 | +0.88% |
| 02/16 | 690 | 693 | 683 | 683 | -0.29% | 2,600 | 38億794万 | 0% |
| 02/13 | 688 | 688 | 685 | 685 | -0.44% | 200 | 38億1909万 | +0.29% |
| 02/12 | 688 | 688 | 688 | 688 | +0.58% | 500 | 38億3582万 | +0.73% |
| 02/10 | 682 | 684 | 682 | 684 | 0% | 700 | 38億1351万 | +0.15% |
| 02/09 | 684 | 684 | 684 | 684 | 0% | 300 | 38億1351万 | +0.15% |
| 02/06 | 684 | 688 | 684 | 684 | -0.44% | 600 | 38億1351万 | +0.15% |
| 02/05 | 679 | 687 | 679 | 687 | +0.73% | 600 | 38億3024万 | +0.44% |
| 02/04 | 676 | 682 | 673 | 682 | +1.49% | 1,500 | 38億236万 | -0.15% |
| 02/03 | 672 | 672 | 672 | 672 | -0.15% | 500 | 37億4661万 | -1.61% |
| 02/02 | 683 | 683 | 673 | 673 | -1.46% | 1,100 | 37億5219万 | -1.46% |
| 01/30 | （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〕(非連結) |
| 01/30 | （IR情報）15:30 2026年6月期第2四半期累計期間の業績予想と実績値との差異に関するお知らせ |
| 01/30 | 680 | 684 | 675 | 683 | -1.01% | 600 | 38億794万 | +0.15% |
| 01/29 | 679 | 690 | 676 | 690 | +1.47% | 700 | 38億4697万 | +1.17% |
| 01/27 | 680 | 680 | 680 | 680 | -0.58% | 400 | 37億9121万 | -0.15% |
| 01/26 | 683 | 684 | 683 | 684 | +0.15% | 800 | 38億1351万 | +0.59% |
| 01/23 | 683 | 683 | 683 | 683 | 0% | 100 | 38億794万 | +0.44% |
| 01/22 | 678 | 683 | 678 | 683 | +0.74% | 400 | 38億794万 | +0.74% |
| 01/21 | 680 | 692 | 678 | 678 | -1.74% | 1,000 | 37億8006万 | 0% |
| 01/20 | 690 | 690 | 690 | 690 | +0.73% | 100 | 38億4697万 | +1.92% |
| 01/19 | 683 | 685 | 680 | 685 | +1.33% | 600 | 38億1909万 | +1.33% |
| 01/16 | 685 | 685 | 676 | 676 | -1.31% | 1,200 | 37億6891万 | +0.15% |
| 01/15 | 688 | 688 | 680 | 685 | -1.01% | 300 | 38億1909万 | +1.63% |
| 01/13 | 688 | 692 | 688 | 692 | +2.06% | 600 | 38億5812万 | +2.67% |
| 01/09 | 677 | 678 | 677 | 678 | +0.15% | 200 | 37億8006万 | +0.74% |
| 01/08 | 678 | 686 | 677 | 677 | -2.31% | 3,400 | 37億7449万 | +0.74% |
| 01/07 | 686 | 693 | 686 | 693 | +0.43% | 1,300 | 38億6369万 | +3.13% |
| 01/06 | 682 | 690 | 682 | 690 | +1.47% | 500 | 38億4697万 | +2.83% |
| 01/05 | 683 | 684 | 679 | 680 | -1.31% | 1,400 | 37億9121万 | +1.49% |
| 2025 |
| 12/30 | 693 | 693 | 683 | 689 | +1.17% | 1,300 | 38億4139万 | +2.99% |
| 12/29 | 684 | 689 | 681 | 681 | -1.45% | 400 | 37億9679万 | +1.95% |
| 12/26 | 691 | 694 | 689 | 691 | +0.29% | 4,500 | 38億5254万 | +3.6% |
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。
