| 2026 |
| 07/10 | 900 | 903 | 898 | 903 | +0.78% | 700 | 30億103万 | +4.39% |
| 07/09 | 902 | 903 | 896 | 896 | 0% | 800 | 29億7776万 | +3.7% |
| 07/08 | 900 | 903 | 896 | 896 | +0.67% | 1,100 | 29億7776万 | +3.82% |
| 07/07 | 897 | 897 | 890 | 890 | 0% | 700 | 29億5782万 | +3.13% |
| 07/06 | 884 | 896 | 884 | 890 | +1.71% | 1,300 | 29億5782万 | +3.25% |
| 07/03 | 857 | 875 | 857 | 875 | +1.51% | 900 | 29億797万 | +1.51% |
| 07/02 | 864 | 865 | 861 | 862 | -0.23% | 500 | 28億6477万 | -0.23% |
| 07/01 | 869 | 869 | 857 | 864 | +1.17% | 2,000 | 28億7141万 | -0.23% |
| 06/30 | 849 | 854 | 849 | 854 | +0.83% | 500 | 28億3818万 | -1.61% |
| 06/29 | 847 | 852 | 843 | 847 | +0.47% | 3,000 | 28億1491万 | -2.64% |
| 06/26 | 846 | 850 | 843 | 843 | -0.24% | 900 | 28億162万 | -3.44% |
| 06/25 | 853 | 853 | 843 | 845 | -0.94% | 1,100 | 28億827万 | -3.54% |
| 06/24 | 840 | 853 | 839 | 853 | +1.55% | 1,400 | 28億3486万 | -2.85% |
| 06/23 | 842 | 843 | 838 | 840 | -0.59% | 2,200 | 27億9165万 | -4.65% |
| 06/22 | 853 | 853 | 845 | 845 | -0.94% | 200 | 28億827万 | -4.41% |
| 06/19 | 840 | 853 | 838 | 853 | +1.55% | 1,400 | 28億3486万 | -3.94% |
| 06/18 | 844 | 851 | 838 | 840 | -0.36% | 4,900 | 27億9165万 | -5.72% |
| 06/17 | 852 | 853 | 842 | 843 | +0.12% | 3,500 | 28億162万 | -5.7% |
| 06/16 | 873 | 875 | 840 | 842 | -3.44% | 4,400 | 27億9830万 | -6.13% |
| 06/15 | 880 | 880 | 871 | 872 | 0% | 4,800 | 28億9800万 | -3.22% |
| 06/12 | 875 | 878 | 870 | 872 | -0.23% | 2,300 | 28億9800万 | -3.43% |
| 06/11 | 875 | 875 | 872 | 874 | -0.11% | 1,300 | 29億465万 | -3.43% |
| 06/10 | 882 | 882 | 875 | 875 | -0.23% | 900 | 29億797万 | -3.53% |
| 06/09 | 877 | 882 | 874 | 877 | 0% | 1,400 | 29億1462万 | -3.52% |
| 06/08 | 880 | 880 | 877 | 877 | -0.23% | 1,700 | 29億1462万 | -3.73% |
| 06/05 | 879 | 881 | 879 | 879 | 0% | 500 | 29億2126万 | -3.72% |
| 06/04 | 878 | 879 | 878 | 879 | +0.11% | 500 | 29億2126万 | -3.93% |
| 06/03 | 880 | 880 | 868 | 878 | -0.23% | 2,500 | 29億1794万 | -4.36% |
| 06/02 | 876 | 890 | 875 | 880 | -0.56% | 1,900 | 29億2459万 | -4.35% |
| 06/01 | 922 | 922 | 864 | 885 | -4.01% | 7,000 | 29億4120万 | -4.01% |
| 05/29 | 910 | 922 | 910 | 922 | +1.43% | 600 | 30億6417万 | -0.32% |
| 05/28 | 912 | 912 | 909 | 909 | -0.11% | 200 | 30億2097万 | -1.73% |
| 05/27 | 908 | 910 | 908 | 910 | -0.33% | 500 | 30億2429万 | -1.73% |
| 05/26 | 911 | 913 | 911 | 913 | +0.22% | 400 | 30億3426万 | -1.51% |
| 05/25 | 915 | 915 | 911 | 911 | -0.44% | 500 | 30億2761万 | -1.73% |
| 05/22 | 917 | 917 | 915 | 915 | -0.33% | 600 | 30億4091万 | -1.29% |
| 05/20 | 918 | 918 | 918 | 918 | 0% | 100 | 30億5088万 | -0.97% |
| 05/19 | 934 | 934 | 918 | 918 | -0.43% | 1,000 | 30億5088万 | -0.86% |
| 05/18 | 934 | 934 | 922 | 922 | -1.28% | 600 | 30億6417万 | -0.43% |
| 05/15 | 940 | 940 | 934 | 934 | +1.52% | 1,300 | 31億405万 | +0.86% |
| 05/14 | （IR情報）13:00 2026年9月期第2四半期(中間期)決算説明資料 |
| 05/14 | （IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 923 | 923 | 920 | 920 | -0.65% | 800 | 30億5752万 | -0.43% |
| 05/13 | 925 | 926 | 924 | 926 | +0.22% | 400 | 30億7746万 | +0.22% |
| 05/12 | 930 | 930 | 924 | 924 | -0.86% | 800 | 30億7082万 | +0.11% |
| 05/11 | 932 | 932 | 932 | 932 | +0.87% | 100 | 30億9740万 | +1.08% |
| 05/08 | 925 | 925 | 924 | 924 | -0.11% | 200 | 30億7082万 | +0.33% |
| 05/07 | 925 | 938 | 925 | 925 | 0% | 900 | 30億7414万 | +0.54% |
| 05/01 | 926 | 936 | 925 | 925 | -0.11% | 600 | 30億7414万 | +0.65% |
| 04/30 | 930 | 930 | 925 | 926 | -0.43% | 300 | 30億7746万 | +0.87% |
| 04/28 | 931 | 931 | 930 | 930 | -0.11% | 900 | 30億9076万 | +1.42% |
| 04/27 | 930 | 931 | 930 | 931 | +0.11% | 400 | 30億9408万 | +1.64% |
| 04/24 | 938 | 939 | 930 | 930 | -1.06% | 300 | 30億9076万 | +1.64% |
| 04/22 | 940 | 940 | 940 | 940 | +1.08% | 200 | 31億2399万 | +2.84% |
| 04/21 | 940 | 940 | 930 | 930 | -1.06% | 700 | 30億9076万 | +1.86% |
| 04/20 | 938 | 940 | 931 | 940 | +0.21% | 1,500 | 31億2399万 | +3.07% |
| 04/17 | 938 | 938 | 938 | 938 | +0.32% | 200 | 31億1734万 | +3.08% |
| 04/16 | 935 | 935 | 929 | 935 | 0% | 1,500 | 31億737万 | +2.86% |
| 04/15 | 928 | 935 | 928 | 935 | +1.08% | 2,800 | 31億737万 | +2.97% |
| 04/14 | 920 | 925 | 920 | 925 | +0.54% | 2,200 | 30億7414万 | +1.98% |
| 04/13 | 911 | 920 | 911 | 920 | +0.99% | 1,300 | 30億5752万 | +1.43% |
| 04/10 | 913 | 913 | 910 | 911 | +0.11% | 500 | 30億2761万 | +0.44% |
| 04/09 | 907 | 910 | 907 | 910 | +0.11% | 300 | 30億2429万 | +0.22% |
| 04/08 | 910 | 910 | 909 | 909 | +0.33% | 200 | 30億2097万 | -0.11% |
| 04/07 | 906 | 906 | 906 | 906 | -0.66% | 200 | 30億1100万 | -0.55% |
| 04/06 | 906 | 912 | 906 | 912 | +0.88% | 500 | 30億3094万 | 0% |
| 04/03 | 907 | 910 | 903 | 904 | -0.44% | 500 | 30億435万 | -1.09% |
| 04/02 | 905 | 925 | 905 | 908 | -0.22% | 4,400 | 30億1764万 | -0.87% |
| 04/01 | 900 | 910 | 900 | 910 | +1.34% | 1,500 | 30億2429万 | -0.87% |
| 03/31 | 900 | 903 | 898 | 898 | +0.56% | 300 | 29億8441万 | -2.5% |
| 03/30 | 890 | 900 | 889 | 893 | -1% | 4,800 | 29億6779万 | -3.35% |
| 03/27 | 902 | 905 | 901 | 902 | -0.33% | 600 | 29億9770万 | -2.49% |
| 03/26 | 903 | 905 | 903 | 905 | +0.33% | 1,100 | 30億767万 | -2.37% |
| 03/25 | 905 | 905 | 900 | 902 | -0.55% | 2,800 | 29億9770万 | -2.8% |
| 03/24 | 905 | 908 | 905 | 907 | -0.11% | 500 | 30億1432万 | -2.37% |
| 03/23 | 901 | 908 | 901 | 908 | +0.55% | 2,500 | 30億1764万 | -2.37% |
| 03/19 | 907 | 908 | 903 | 903 | -0.77% | 600 | 30億103万 | -2.9% |
| 03/18 | 902 | 910 | 902 | 910 | +0.89% | 1,600 | 30億2429万 | -2.36% |
| 03/17 | 904 | 904 | 902 | 902 | -0.22% | 400 | 29億9770万 | -3.32% |
| 03/16 | 903 | 904 | 902 | 904 | -0.11% | 1,300 | 30億435万 | -3.21% |
| 03/13 | 904 | 905 | 904 | 905 | +0.11% | 800 | 30億767万 | -3.21% |
| 03/12 | 904 | 908 | 903 | 904 | -0.44% | 1,600 | 30億435万 | -3.42% |
| 03/11 | 902 | 908 | 902 | 908 | +1% | 3,300 | 30億1764万 | -3.09% |
| 03/10 | （IR情報）10:00 立会外分売終了に関するお知らせ |
| 03/10 | 926 | 930 | 891 | 899 | -2.92% | 25,700 | 29億8773万 | -4.16% |
| 03/09 | （IR情報）17:00 立会外分売実施に関するお知らせ |
| 03/09 | 926 | 926 | 926 | 926 | -1.17% | 100 | 30億7746万 | -1.49% |
| 03/06 | 940 | 940 | 923 | 937 | -0.32% | 1,300 | 31億1402万 | -0.32% |
| 03/05 | 940 | 940 | 940 | 940 | 0% | 500 | 31億2399万 | 0% |
| 03/04 | 921 | 941 | 921 | 940 | +0.64% | 2,000 | 31億2399万 | +0.11% |
| 03/03 | 940 | 952 | 931 | 934 | -1.48% | 2,500 | 31億405万 | -0.53% |
| 03/02 | （IR情報）16:00 立会外分売に関するお知らせ |
| 03/02 | 944 | 948 | 944 | 948 | +0.32% | 1,300 | 31億5058万 | +0.96% |
| 02/27 | 960 | 960 | 930 | 945 | -2.17% | 3,000 | 31億4061万 | +0.75% |
| 02/24 | 967 | 967 | 966 | 966 | 0% | 400 | 32億1040万 | +2.99% |
| 02/20 | 966 | 966 | 965 | 966 | -0.41% | 500 | 32億1040万 | +3.09% |
| 02/18 | 968 | 970 | 937 | 970 | 0% | 2,100 | 32億2369万 | +3.74% |
| 02/17 | 934 | 970 | 934 | 970 | +3.85% | 2,200 | 32億2369万 | +3.85% |
| 02/16 | 931 | 946 | 931 | 934 | +0.32% | 1,200 | 31億405万 | +0.21% |
| 02/13 | 931 | 933 | 931 | 931 | +0.11% | 600 | 30億9408万 | -0.11% |
| 02/12 | （IR情報）16:00 2026年9月期第1四半期決算説明資料 |
| 02/12 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 934 | 934 | 930 | 930 | -0.43% | 1,800 | 30億9076万 | -0.21% |
| 02/10 | 931 | 934 | 931 | 934 | +0.43% | 500 | 31億405万 | +0.21% |
| 02/09 | 931 | 933 | 930 | 930 | +0.54% | 500 | 30億9076万 | -0.11% |
| 02/06 | 931 | 931 | 925 | 925 | -0.96% | 800 | 30億7414万 | -0.54% |
| 02/05 | 932 | 937 | 932 | 934 | +0.21% | 1,100 | 31億405万 | +0.43% |
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。
