| 2026 |
| 06/23 | 531 | 533 | 520 | 520 | -2.62% | 33,800 | 26億3952万 | -5.63% |
| 06/22 | 535 | 537 | 534 | 534 | -0.19% | 32,000 | 27億1058万 | -3.26% |
| 06/19 | 538 | 542 | 535 | 535 | -0.74% | 20,700 | 27億1566万 | -3.08% |
| 06/18 | 539 | 542 | 538 | 539 | +0.37% | 22,900 | 27億3596万 | -2.36% |
| 06/17 | 535 | 540 | 535 | 537 | +0.37% | 8,800 | 27億2581万 | -2.89% |
| 06/16 | 535 | 536 | 534 | 535 | -0.19% | 13,800 | 27億1566万 | -3.25% |
| 06/15 | 535 | 537 | 535 | 536 | +0.19% | 23,100 | 27億2073万 | -3.25% |
| 06/12 | 537 | 537 | 535 | 535 | 0% | 15,200 | 27億1566万 | -3.6% |
| 06/11 | 540 | 541 | 535 | 535 | -1.83% | 25,400 | 27億1566万 | -3.78% |
| 06/10 | 549 | 549 | 543 | 545 | -0.73% | 26,200 | 27億6642万 | -1.98% |
| 06/09 | 550 | 550 | 545 | 549 | -1.08% | 98,000 | 27億8672万 | -1.26% |
| 06/08 | 550 | 555 | 548 | 555 | +0.54% | 25,400 | 28億1718万 | -0.18% |
| 06/05 | 560 | 562 | 550 | 552 | -1.95% | 23,000 | 28億195万 | -0.54% |
| 06/04 | 562 | 568 | 560 | 563 | 0% | 14,200 | 28億5778万 | +1.44% |
| 06/03 | 564 | 569 | 561 | 563 | -0.53% | 17,300 | 28億5778万 | +1.26% |
| 06/02 | 570 | 570 | 564 | 566 | -0.7% | 13,900 | 28億7301万 | +1.8% |
| 06/01 | 575 | 575 | 568 | 570 | -0.87% | 25,800 | 28億9332万 | +2.52% |
| 05/29 | 573 | 575 | 572 | 575 | -0.17% | 16,400 | 29億1870万 | +3.23% |
| 05/28 | 565 | 578 | 565 | 576 | +1.59% | 30,900 | 29億2377万 | +3.41% |
| 05/27 | 559 | 570 | 558 | 567 | +1.98% | 42,300 | 28億7809万 | +1.8% |
| 05/26 | 561 | 561 | 555 | 556 | -0.71% | 6,600 | 28億2225万 | -0.18% |
| 05/25 | 567 | 570 | 559 | 560 | +0.54% | 21,600 | 28億4256万 | +0.36% |
| 05/22 | 560 | 560 | 555 | 557 | -0.54% | 4,400 | 28億2733万 | -0.36% |
| 05/21 | 552 | 560 | 552 | 560 | +1.45% | 7,100 | 28億4256万 | 0% |
| 05/20 | 544 | 553 | 544 | 552 | +1.66% | 8,000 | 28億195万 | -1.6% |
| 05/19 | 542 | 548 | 542 | 543 | +0.18% | 3,700 | 27億5626万 | -3.55% |
| 05/18 | 549 | 549 | 541 | 542 | -0.18% | 9,300 | 27億5119万 | -4.07% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 545 | 545 | 543 | 543 | -0.37% | 6,000 | 27億5626万 | -4.06% |
| 05/14 | 551 | 551 | 545 | 545 | -1.09% | 9,100 | 27億6642万 | -4.05% |
| 05/13 | 553 | 557 | 550 | 551 | -0.36% | 6,200 | 27億9687万 | -3.33% |
| 05/12 | 560 | 561 | 553 | 553 | -1.07% | 6,900 | 28億702万 | -3.15% |
| 05/11 | 558 | 560 | 555 | 559 | +0.72% | 10,600 | 28億3748万 | -2.27% |
| 05/08 | 550 | 555 | 543 | 555 | +0.54% | 11,100 | 28億1718万 | -3.14% |
| 05/07 | 535 | 556 | 535 | 552 | +3.37% | 15,800 | 28億195万 | -3.83% |
| 05/01 | 537 | 537 | 534 | 534 | -1.11% | 13,100 | 27億1058万 | -6.97% |
| 04/30 | 550 | 550 | 533 | 540 | -1.82% | 24,600 | 27億4104万 | -5.92% |
| 04/28 | 555 | 559 | 550 | 550 | -0.9% | 11,000 | 27億9180万 | -4.18% |
| 04/27 | 566 | 566 | 555 | 555 | -2.29% | 16,700 | 28億1718万 | -3.14% |
| 04/24 | 576 | 576 | 568 | 568 | -0.35% | 7,700 | 28億8316万 | -0.53% |
| 04/23 | 573 | 575 | 570 | 570 | -1.38% | 5,900 | 28億9332万 | 0% |
| 04/22 | 579 | 579 | 574 | 578 | +0.35% | 3,600 | 29億3392万 | +1.76% |
| 04/21 | 576 | 582 | 576 | 576 | +0.17% | 7,900 | 29億2377万 | +1.95% |
| 04/20 | 577 | 577 | 573 | 575 | -0.35% | 6,700 | 29億1870万 | +2.13% |
| 04/17 | 580 | 580 | 576 | 577 | -0.52% | 7,300 | 29億2885万 | +3.04% |
| 04/16 | 584 | 585 | 580 | 580 | -0.34% | 5,700 | 29億4408万 | +3.94% |
| 04/15 | 584 | 589 | 582 | 582 | -0.34% | 10,300 | 29億5423万 | +4.86% |
| 04/14 | 585 | 591 | 583 | 584 | +0.69% | 11,500 | 29億6438万 | +5.8% |
| 04/13 | 592 | 592 | 570 | 580 | -1.53% | 22,700 | 29億4408万 | +5.65% |
| 04/10 | 598 | 598 | 583 | 589 | -1.34% | 13,600 | 29億8976万 | +7.88% |
| 04/09 | 590 | 600 | 590 | 597 | +1.53% | 22,100 | 30億3037万 | +9.94% |
| 04/08 | 584 | 590 | 584 | 588 | +2.44% | 14,200 | 29億8468万 | +9.29% |
| 04/07 | 589 | 589 | 567 | 574 | -1.88% | 43,600 | 29億1362万 | +7.29% |
| 04/06 | 594 | 603 | 584 | 585 | -0.68% | 37,400 | 29億6946万 | +9.96% |
| 04/03 | 593 | 593 | 583 | 589 | 0% | 17,500 | 29億8976万 | +11.34% |
| 04/02 | 590 | 594 | 582 | 589 | +0.86% | 32,600 | 29億8976万 | +11.98% |
| 04/01 | 584 | 588 | 570 | 584 | +1.57% | 33,700 | 29億6438万 | +11.88% |
| 04/01 | （IR情報）9:00 京都大学と受託研究契約を締結 |
| 04/01 | （IR情報）9:00 株主優待実施のお知らせ |
| 03/31 | 573 | 589 | 560 | 575 | +0.17% | 26,400 | 29億1870万 | +10.79% |
| 03/30 | 560 | 595 | 556 | 574 | +2.87% | 67,800 | 29億1362万 | +11.46% |
| 03/27 | 537 | 558 | 533 | 558 | +4.1% | 10,800 | 28億3240万 | +8.98% |
| 03/26 | 534 | 536 | 531 | 536 | +0.56% | 7,800 | 27億2073万 | +5.51% |
| 03/25 | 525 | 533 | 519 | 533 | +2.5% | 9,100 | 27億550万 | +5.34% |
| 03/24 | 531 | 531 | 515 | 520 | -0.76% | 10,400 | 26億3952万 | +2.97% |
| 03/23 | 524 | 525 | 519 | 524 | +0.19% | 10,500 | 26億5982万 | +3.97% |
| 03/19 | 522 | 533 | 522 | 523 | +0.19% | 9,200 | 26億5474万 | +4.18% |
| 03/18 | 519 | 523 | 516 | 522 | +1.36% | 4,100 | 26億4967万 | +4.4% |
| 03/17 | 519 | 524 | 515 | 515 | -0.19% | 8,100 | 26億1414万 | +3.21% |
| 03/16 | 515 | 518 | 511 | 516 | +0.58% | 4,200 | 26億1921万 | +3.82% |
| 03/13 | 511 | 513 | 511 | 513 | -0.39% | 2,800 | 26億398万 | +3.64% |
| 03/12 | 514 | 515 | 510 | 515 | +0.19% | 3,200 | 26億1414万 | +4.25% |
| 03/11 | 517 | 517 | 512 | 514 | +0.59% | 5,300 | 26億906万 | +4.47% |
| 03/10 | 505 | 519 | 502 | 511 | +2.2% | 12,500 | 25億9383万 | +4.29% |
| 03/09 | 507 | 507 | 496 | 500 | -1.38% | 10,900 | 25億3800万 | +2.25% |
| 03/06 | 504 | 510 | 502 | 507 | +0.6% | 5,200 | 25億7353万 | +3.89% |
| 03/05 | 489 | 504 | 486 | 504 | +4.78% | 15,400 | 25億5830万 | +3.49% |
| 03/04 | 499 | 501 | 480 | 481 | -4.75% | 30,900 | 24億4155万 | -1.03% |
| 03/03 | 515 | 516 | 504 | 505 | -0.98% | 9,700 | 25億6338万 | +4.12% |
| 03/02 | 511 | 516 | 500 | 510 | -1.16% | 18,100 | 25億8876万 | +5.37% |
| 02/27 | 496 | 517 | 496 | 516 | +3.2% | 21,000 | 26億1921万 | +7.05% |
| 02/26 | 500 | 573 | 484 | 500 | +0.2% | 211,600 | 25億3800万 | +4.17% |
| 02/25 | 499 | 499 | 496 | 499 | +1.01% | 8,600 | 25億3292万 | +4.18% |
| 02/24 | 490 | 494 | 488 | 494 | +1.23% | 8,400 | 25億754万 | +3.35% |
| 02/20 | 486 | 489 | 486 | 488 | +0.83% | 3,500 | 24億7708万 | +2.52% |
| 02/19 | 480 | 486 | 480 | 484 | +0.83% | 7,000 | 24億5678万 | +1.89% |
| 02/18 | 485 | 493 | 480 | 480 | -1.03% | 13,100 | 24億3648万 | +1.27% |
| 02/17 | 493 | 499 | 485 | 485 | -2.81% | 13,500 | 24億6186万 | +2.32% |
| 02/16 | 495 | 499 | 491 | 499 | +1.63% | 9,000 | 25億3292万 | +5.72% |
| 02/13 | （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) |
| 02/13 | 481 | 493 | 481 | 491 | +2.08% | 17,400 | 24億9231万 | +4.25% |
| 02/12 | 478 | 481 | 478 | 481 | +0.63% | 9,700 | 24億4155万 | +2.56% |
| 02/10 | 479 | 479 | 476 | 478 | -0.21% | 2,600 | 24億2632万 | +2.14% |
| 02/09 | 480 | 480 | 475 | 479 | +0.42% | 5,100 | 24億3140万 | +2.57% |
| 02/06 | 474 | 477 | 470 | 477 | +1.49% | 9,400 | 24億2125万 | +2.58% |
| 02/05 | 478 | 478 | 469 | 470 | -0.42% | 10,300 | 23億8572万 | +1.29% |
| 02/04 | 477 | 477 | 472 | 472 | -0.42% | 4,100 | 23億9587万 | +1.94% |
| 02/03 | 479 | 479 | 468 | 474 | -0.42% | 12,100 | 24億602万 | +2.6% |
| 02/02 | 478 | 479 | 475 | 476 | -0.42% | 7,300 | 24億1617万 | +3.48% |
| 01/30 | 478 | 479 | 472 | 478 | 0% | 6,100 | 24億2632万 | +4.14% |
| 01/29 | 473 | 479 | 472 | 478 | +1.06% | 7,000 | 24億2632万 | +4.37% |
| 01/28 | 478 | 479 | 471 | 473 | -0.42% | 6,100 | 24億94万 | +3.73% |
| 01/27 | 470 | 475 | 470 | 475 | +1.06% | 23,300 | 24億1110万 | +4.4% |
| 01/26 | 469 | 471 | 468 | 470 | +0.21% | 7,900 | 23億8572万 | +3.52% |
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。
