| 2026 |
| 04/22 | 1,051 | 1,054 | 1,051 | 1,052 | -0.19% | 4,000 | 154億8265万 | +0.48% |
| 04/21 | 1,056 | 1,056 | 1,054 | 1,054 | -0.19% | 3,800 | 155億1208万 | +0.67% |
| 04/20 | 1,055 | 1,060 | 1,055 | 1,056 | +0.09% | 8,700 | 155億4152万 | +0.96% |
| 04/17 | （IR情報）17:00 減資に関するお知らせ |
| 04/17 | 1,052 | 1,058 | 1,052 | 1,055 | +0.29% | 4,400 | 155億2680万 | +0.96% |
| 04/16 | 1,055 | 1,055 | 1,052 | 1,052 | -0.28% | 11,300 | 154億8265万 | +0.77% |
| 04/15 | 1,061 | 1,062 | 1,055 | 1,055 | -0.57% | 8,000 | 155億2680万 | +1.05% |
| 04/14 | 1,060 | 1,061 | 1,059 | 1,061 | +0.09% | 5,300 | 156億1510万 | +1.73% |
| 04/13 | 1,061 | 1,061 | 1,059 | 1,060 | -0.09% | 4,600 | 156億39万 | +1.73% |
| 04/10 | 1,061 | 1,061 | 1,059 | 1,061 | 0% | 3,100 | 156億1510万 | +1.92% |
| 04/09 | 1,060 | 1,061 | 1,059 | 1,061 | +0.38% | 5,900 | 156億1510万 | +2.02% |
| 04/08 | 1,058 | 1,060 | 1,055 | 1,057 | +0.57% | 10,200 | 155億5623万 | +1.83% |
| 04/07 | 1,050 | 1,056 | 1,049 | 1,051 | +0.19% | 12,100 | 154億6793万 | +1.35% |
| 04/06 | 1,045 | 1,050 | 1,045 | 1,049 | +0.38% | 6,000 | 154億3850万 | +1.25% |
| 04/03 | 1,041 | 1,048 | 1,041 | 1,045 | +0.19% | 7,500 | 153億7963万 | +0.77% |
| 04/02 | 1,045 | 1,051 | 1,043 | 1,043 | -0.19% | 13,600 | 153億5019万 | +0.68% |
| 04/01 | 1,041 | 1,045 | 1,040 | 1,045 | +0.77% | 10,800 | 153億7963万 | +0.87% |
| 03/31 | 1,044 | 1,044 | 1,037 | 1,037 | -0.38% | 12,400 | 152億6189万 | +0.19% |
| 03/30 | 1,036 | 1,044 | 1,033 | 1,041 | -0.38% | 12,700 | 153億2076万 | +0.58% |
| 03/27 | 1,040 | 1,045 | 1,036 | 1,045 | +0.58% | 17,000 | 153億7963万 | +0.97% |
| 03/26 | 1,044 | 1,044 | 1,035 | 1,039 | -0.1% | 10,300 | 152億9132万 | +0.39% |
| 03/25 | （IR情報）17:00 経営支援料に関する契約締結のお知らせ |
| 03/25 | 1,036 | 1,044 | 1,036 | 1,040 | +0.58% | 14,100 | 153億604万 | +0.48% |
| 03/24 | 1,034 | 1,034 | 1,028 | 1,034 | +0.88% | 10,600 | 152億1773万 | -0.1% |
| 03/23 | 1,025 | 1,029 | 1,023 | 1,025 | -0.58% | 15,500 | 150億8528万 | -0.87% |
| 03/19 | 1,032 | 1,034 | 1,031 | 1,031 | -0.39% | 7,300 | 151億7358万 | -0.39% |
| 03/18 | 1,035 | 1,040 | 1,034 | 1,035 | 0% | 3,900 | 152億3245万 | 0% |
| 03/17 | 1,035 | 1,038 | 1,032 | 1,035 | +0.1% | 6,200 | 152億3245万 | +0.1% |
| 03/16 | 1,035 | 1,035 | 1,029 | 1,034 | +0.1% | 5,300 | 152億1773万 | 0% |
| 03/13 | 1,030 | 1,035 | 1,026 | 1,033 | -0.48% | 13,100 | 152億302万 | -0.1% |
| 03/12 | 1,035 | 1,038 | 1,031 | 1,038 | -0.1% | 5,700 | 152億7660万 | +0.48% |
| 03/11 | 1,043 | 1,043 | 1,035 | 1,039 | 0% | 6,000 | 152億9132万 | +0.68% |
| 03/10 | 1,035 | 1,046 | 1,033 | 1,039 | +0.87% | 9,700 | 152億9132万 | +0.78% |
| 03/09 | 1,025 | 1,039 | 1,021 | 1,030 | -0.48% | 11,400 | 151億5887万 | 0% |
| 03/06 | 1,035 | 1,036 | 1,028 | 1,035 | +0.49% | 6,700 | 152億3245万 | +0.58% |
| 03/05 | 1,024 | 1,038 | 1,024 | 1,030 | +0.68% | 9,100 | 151億5887万 | +0.1% |
| 03/04 | 1,028 | 1,028 | 1,021 | 1,023 | -0.68% | 13,000 | 150億5584万 | -0.49% |
| 03/03 | 1,036 | 1,036 | 1,029 | 1,030 | -0.68% | 9,100 | 151億5887万 | +0.19% |
| 03/02 | 1,049 | 1,049 | 1,037 | 1,037 | -1.24% | 9,300 | 152億6189万 | +0.97% |
| 02/27 | 1,038 | 1,050 | 1,036 | 1,050 | +1.65% | 18,800 | 154億5321万 | +2.34% |
| 02/26 | 1,035 | 1,036 | 1,032 | 1,033 | +0.19% | 4,500 | 152億302万 | +0.78% |
| 02/25 | 1,036 | 1,036 | 1,031 | 1,031 | 0% | 5,100 | 151億7358万 | +0.68% |
| 02/24 | 1,036 | 1,037 | 1,031 | 1,031 | -0.58% | 11,800 | 151億7358万 | +0.78% |
| 02/20 | 1,044 | 1,044 | 1,037 | 1,037 | -0.67% | 4,900 | 152億6189万 | +1.47% |
| 02/19 | 1,044 | 1,045 | 1,038 | 1,044 | +0.29% | 14,800 | 153億6491万 | +2.25% |
| 02/18 | 1,036 | 1,045 | 1,035 | 1,041 | +0.58% | 20,500 | 153億2076万 | +2.16% |
| 02/17 | 1,031 | 1,036 | 1,031 | 1,035 | +0.1% | 7,800 | 152億3245万 | +1.67% |
| 02/16 | 1,034 | 1,035 | 1,030 | 1,034 | +0.39% | 11,200 | 152億1773万 | +1.67% |
| 02/13 | 1,026 | 1,034 | 1,026 | 1,030 | -0.58% | 10,500 | 151億5887万 | +1.38% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 02/12 | （IR情報）15:30 コーポレートパーパス制定に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 営業外費用の計上に関するお知らせ |
| 02/12 | 1,026 | 1,036 | 1,025 | 1,036 | +0.97% | 20,700 | 152億4717万 | +1.97% |
| 02/10 | 1,026 | 1,026 | 1,022 | 1,026 | +0.1% | 5,800 | 151億 | +1.18% |
| 02/09 | 1,027 | 1,027 | 1,021 | 1,025 | -0.1% | 9,000 | 150億8528万 | +1.08% |
| 02/06 | 1,025 | 1,027 | 1,021 | 1,026 | +0.1% | 8,100 | 151億 | +1.28% |
| 02/05 | 1,019 | 1,025 | 1,019 | 1,025 | +0.69% | 7,800 | 150億8528万 | +1.18% |
| 02/04 | 1,019 | 1,019 | 1,017 | 1,018 | -0.1% | 6,300 | 149億8226万 | +0.39% |
| 02/03 | 1,017 | 1,022 | 1,016 | 1,019 | +0.3% | 7,400 | 149億9697万 | +0.3% |
| 02/02 | 1,014 | 1,017 | 1,013 | 1,016 | +0.49% | 4,000 | 149億5282万 | -0.1% |
| 01/30 | 1,013 | 1,015 | 1,011 | 1,011 | -0.2% | 9,700 | 148億7924万 | -0.69% |
| 01/29 | 1,014 | 1,015 | 1,013 | 1,013 | -0.2% | 9,200 | 149億867万 | -0.69% |
| 01/28 | 1,016 | 1,020 | 1,015 | 1,015 | -0.1% | 12,900 | 149億3811万 | -0.59% |
| 01/27 | 1,016 | 1,018 | 1,016 | 1,016 | 0% | 4,300 | 149億5282万 | -0.68% |
| 01/26 | 1,015 | 1,017 | 1,013 | 1,016 | +0.2% | 9,000 | 149億5282万 | -0.78% |
| 01/23 | 1,014 | 1,014 | 1,012 | 1,014 | +0.1% | 6,500 | 149億2339万 | -1.07% |
| 01/22 | 1,013 | 1,014 | 1,011 | 1,013 | +0.2% | 5,100 | 149億867万 | -1.36% |
| 01/21 | 1,015 | 1,015 | 1,011 | 1,011 | -0.1% | 5,600 | 148億7924万 | -1.65% |
| 01/20 | 1,014 | 1,014 | 1,012 | 1,012 | +0.3% | 7,700 | 148億9395万 | -1.65% |
| 01/19 | 1,011 | 1,011 | 1,009 | 1,009 | 0% | 7,400 | 148億4980万 | -2.13% |
| 01/16 | 1,011 | 1,013 | 1,009 | 1,009 | -0.1% | 8,200 | 148億4980万 | -2.23% |
| 01/15 | 1,009 | 1,012 | 1,008 | 1,010 | +0.3% | 7,600 | 148億6452万 | -2.23% |
| 01/14 | 1,007 | 1,009 | 1,007 | 1,007 | +0.1% | 6,800 | 148億2037万 | -2.61% |
| 01/13 | 1,013 | 1,014 | 1,006 | 1,006 | -0.59% | 21,300 | 148億565万 | -2.9% |
| 01/09 | 1,011 | 1,012 | 1,010 | 1,012 | +0.1% | 8,400 | 148億9395万 | -2.41% |
| 01/08 | 1,019 | 1,019 | 1,010 | 1,011 | -0.3% | 13,100 | 148億7924万 | -2.6% |
| 01/07 | （IR情報）17:00 中国におけるライセンス契約締結に関するお知らせ |
| 01/07 | 1,011 | 1,014 | 1,008 | 1,014 | +0.6% | 13,400 | 149億2339万 | -2.41% |
| 01/06 | 1,010 | 1,011 | 1,008 | 1,008 | -0.2% | 12,600 | 148億3508万 | -3.08% |
| 01/05 | 1,009 | 1,013 | 1,007 | 1,010 | +0.4% | 22,900 | 148億6452万 | -2.98% |
| 2025 |
| 12/30 | 1,016 | 1,016 | 1,005 | 1,006 | -0.98% | 30,600 | 148億565万 | -3.45% |
| 12/29 | 1,033 | 1,034 | 1,015 | 1,016 | -4.42% | 104,400 | 149億5282万 | -2.59% |
| 12/26 | 1,060 | 1,066 | 1,059 | 1,063 | +0.28% | 163,500 | 156億4454万 | +1.82% |
| 12/25 | 1,053 | 1,064 | 1,053 | 1,060 | +0.86% | 86,700 | 156億39万 | +1.73% |
| 12/24 | 1,050 | 1,052 | 1,048 | 1,051 | +0.29% | 60,400 | 154億6793万 | +0.96% |
| 12/23 | （IR情報）17:00 (開示事項の経過)特別株主優待の概要に関するお知らせ |
| 12/23 | 1,048 | 1,049 | 1,047 | 1,048 | 0% | 28,100 | 154億2378万 | +0.77% |
| 12/22 | 1,050 | 1,051 | 1,048 | 1,048 | -0.1% | 26,200 | 154億2378万 | +0.96% |
| 12/19 | 1,050 | 1,050 | 1,049 | 1,049 | 0% | 10,100 | 154億3850万 | +1.25% |
| 12/18 | （IR情報）17:00 本社移転に関するお知らせ |
| 12/18 | 1,048 | 1,050 | 1,048 | 1,049 | -0.1% | 14,500 | 154億3850万 | +1.45% |
| 12/17 | 1,050 | 1,051 | 1,048 | 1,050 | 0% | 12,800 | 154億5321万 | +1.74% |
| 12/16 | 1,046 | 1,050 | 1,046 | 1,050 | +0.38% | 12,600 | 154億5321万 | +1.94% |
| 12/15 | 1,045 | 1,050 | 1,043 | 1,046 | +0.19% | 28,300 | 153億9434万 | +1.75% |
| 12/12 | 1,043 | 1,046 | 1,043 | 1,044 | -0.1% | 15,300 | 153億6491万 | +1.75% |
| 12/11 | 1,045 | 1,045 | 1,044 | 1,045 | +0.1% | 14,400 | 153億7963万 | +1.95% |
| 12/10 | 1,042 | 1,044 | 1,041 | 1,044 | +0.19% | 13,500 | 153億6491万 | +2.05% |
| 12/09 | 1,041 | 1,042 | 1,040 | 1,042 | +0.1% | 7,500 | 153億3547万 | +2.06% |
| 12/08 | 1,040 | 1,042 | 1,039 | 1,041 | +0.1% | 19,700 | 153億2076万 | +2.16% |
| 12/05 | 1,040 | 1,040 | 1,039 | 1,040 | 0% | 8,000 | 153億604万 | +2.26% |
| 12/04 | 1,040 | 1,040 | 1,038 | 1,040 | +0.1% | 9,700 | 153億604万 | +2.46% |
| 12/03 | 1,040 | 1,040 | 1,039 | 1,039 | -0.1% | 13,400 | 152億9132万 | +2.57% |
| 12/02 | 1,039 | 1,040 | 1,038 | 1,040 | +0.1% | 11,300 | 153億604万 | +2.77% |
| 12/01 | 1,038 | 1,039 | 1,036 | 1,039 | +0.29% | 15,700 | 152億9132万 | +2.87% |
| 11/28 | 1,035 | 1,036 | 1,033 | 1,036 | +0.29% | 17,200 | 152億4717万 | +2.78% |
| 11/27 | 1,032 | 1,034 | 1,031 | 1,033 | +0.1% | 33,700 | 152億302万 | +2.58% |
| 11/26 | 1,032 | 1,032 | 1,030 | 1,032 | +0.1% | 12,700 | 151億8830万 | +2.69% |
| 11/25 | 1,032 | 1,033 | 1,030 | 1,031 | -0.1% | 14,300 | 151億7358万 | +2.69% |
| 11/18 | （IR情報）17:00 個人投資家様向けオンライン会社説明会資料(2025年11月17日開催済み) |
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。
