| 2026 |
| 07/14 | 881 | 881 | 871 | 871 | -1.14% | 9,400 | 45億3311万 | -8.7% |
| 07/13 | 890 | 890 | 881 | 881 | -0.9% | 3,500 | 45億8516万 | -8.32% |
| 07/10 | 892 | 894 | 878 | 889 | -0.34% | 12,000 | 46億2680万 | -8.16% |
| 07/09 | 894 | 894 | 891 | 892 | +0.22% | 5,500 | 46億4241万 | -8.51% |
| 07/08 | 889 | 893 | 882 | 890 | +0.11% | 6,800 | 46億3200万 | -9.37% |
| 07/07 | 880 | 889 | 874 | 889 | +1.95% | 16,400 | 46億2680万 | -10.02% |
| 07/06 | 855 | 873 | 855 | 872 | +2.11% | 13,100 | 45億3832万 | -12.36% |
| 07/03 | 860 | 860 | 852 | 854 | -0.7% | 10,700 | 44億4464万 | -14.77% |
| 07/02 | 860 | 860 | 851 | 860 | 0% | 17,000 | 44億7587万 | -14.77% |
| 07/01 | 871 | 872 | 860 | 860 | -1.26% | 19,400 | 44億7587万 | -15.35% |
| 06/30 | 882 | 882 | 866 | 871 | +0.46% | 15,800 | 45億3311万 | -14.86% |
| 06/29 | 875 | 920 | 851 | 867 | -15.41% | 88,100 | 45億1230万 | -15.74% |
| 06/26 | 1,027 | 1,040 | 1,023 | 1,025 | -0.19% | 30,700 | 53億3461万 | -0.87% |
| 06/25 | 1,025 | 1,028 | 1,023 | 1,027 | +0.2% | 12,000 | 53億4502万 | -0.68% |
| 06/24 | 1,025 | 1,030 | 1,022 | 1,025 | -0.19% | 9,900 | 53億3461万 | -0.77% |
| 06/23 | 1,022 | 1,029 | 1,022 | 1,027 | +0.2% | 8,000 | 53億4502万 | -0.58% |
| 06/22 | 1,020 | 1,029 | 1,019 | 1,025 | +0.49% | 9,400 | 53億3461万 | -0.68% |
| 06/19 | 1,019 | 1,020 | 1,015 | 1,020 | 0% | 7,400 | 53億859万 | -1.16% |
| 06/18 | 1,022 | 1,022 | 1,017 | 1,020 | -0.39% | 11,200 | 53億859万 | -1.07% |
| 06/17 | 1,029 | 1,034 | 1,020 | 1,024 | -0.49% | 9,900 | 53億2940万 | -0.68% |
| 06/16 | 1,038 | 1,038 | 1,029 | 1,029 | -0.87% | 8,200 | 53億5543万 | -0.19% |
| 06/15 | 1,030 | 1,041 | 1,025 | 1,038 | +0.78% | 10,200 | 54億227万 | +0.78% |
| 06/12 | 1,035 | 1,038 | 1,024 | 1,030 | -0.39% | 9,800 | 53億6063万 | +0.19% |
| 06/11 | 1,040 | 1,041 | 1,034 | 1,034 | -0.29% | 6,600 | 53億8145万 | +0.49% |
| 06/10 | 1,046 | 1,049 | 1,037 | 1,037 | -0.86% | 8,800 | 53億9706万 | +0.48% |
| 06/09 | 1,052 | 1,054 | 1,046 | 1,046 | -0.95% | 6,900 | 54億4390万 | +1.06% |
| 06/08 | 1,063 | 1,065 | 1,050 | 1,056 | -0.75% | 12,400 | 54億9595万 | +1.73% |
| 06/05 | 1,060 | 1,064 | 1,052 | 1,064 | +0.38% | 6,700 | 55億3758万 | +2.31% |
| 06/04 | 1,047 | 1,060 | 1,040 | 1,060 | +1.24% | 14,900 | 55億1677万 | +1.83% |
| 06/03 | 1,039 | 1,050 | 1,039 | 1,047 | 0% | 8,400 | 54億4911万 | +0.48% |
| 06/02 | 1,047 | 1,049 | 1,037 | 1,047 | 0% | 4,600 | 54億4911万 | +0.29% |
| 06/01 | 1,033 | 1,047 | 1,027 | 1,047 | +1.45% | 6,200 | 54億4911万 | +0.1% |
| 05/29 | 1,052 | 1,052 | 1,032 | 1,032 | -1.71% | 7,900 | 53億7104万 | -1.53% |
| 05/28 | 1,025 | 1,050 | 1,018 | 1,050 | +2.44% | 6,400 | 54億6472万 | -0.1% |
| 05/27 | 1,019 | 1,025 | 1,015 | 1,025 | +1.08% | 4,000 | 53億3461万 | -2.75% |
| 05/26 | 1,012 | 1,015 | 1,011 | 1,014 | +0.2% | 3,700 | 52億7736万 | -4.16% |
| 05/25 | 1,010 | 1,015 | 1,009 | 1,012 | +0.3% | 6,000 | 52億6695万 | -4.71% |
| 05/22 | 1,010 | 1,010 | 1,006 | 1,009 | -0.1% | 7,600 | 52億5134万 | -5.44% |
| 05/21 | 1,006 | 1,015 | 1,006 | 1,010 | -0.1% | 7,000 | 52億5654万 | -5.7% |
| 05/20 | 1,026 | 1,026 | 1,006 | 1,011 | -0.39% | 8,700 | 52億6174万 | -5.87% |
| 05/19 | 1,020 | 1,031 | 1,013 | 1,015 | -0.1% | 5,000 | 52億8256万 | -5.93% |
| 05/18 | 1,029 | 1,035 | 1,011 | 1,016 | +0.69% | 6,000 | 52億8777万 | -6.27% |
| 05/15 | 1,019 | 1,019 | 1,008 | 1,009 | -0.88% | 3,000 | 52億5134万 | -7.26% |
| 05/14 | 1,005 | 1,025 | 1,004 | 1,018 | +0.2% | 4,800 | 52億9818万 | -6.78% |
| 05/13 | 1,004 | 1,050 | 1,004 | 1,016 | +1.3% | 6,900 | 52億8777万 | -7.3% |
| 05/12 | 1,001 | 1,010 | 1,000 | 1,003 | +1.11% | 9,100 | 52億2011万 | -8.65% |
| 05/11 | 996 | 1,047 | 991 | 992 | -6.85% | 29,200 | 51億6286万 | -9.98% |
| 05/08 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/08 | （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) |
| 05/08 | （IR情報）15:30 株主優待の一部内容変更（優待品目の変更）に関するお知らせ |
| 05/08 | 1,104 | 1,104 | 1,016 | 1,065 | -3.18% | 14,800 | 55億4279万 | -3.53% |
| 05/07 | 1,112 | 1,113 | 1,100 | 1,100 | -1.08% | 7,200 | 57億2495万 | -0.27% |
| 05/01 | 1,113 | 1,119 | 1,112 | 1,112 | +0.09% | 3,400 | 57億8740万 | +1.09% |
| 04/30 | 1,100 | 1,111 | 1,100 | 1,111 | +0.54% | 3,000 | 57億8219万 | +1.37% |
| 04/28 | 1,098 | 1,105 | 1,086 | 1,105 | +0.64% | 3,800 | 57億5097万 | +1.19% |
| 04/27 | 1,090 | 1,100 | 1,088 | 1,098 | +0.18% | 2,000 | 57億1454万 | +0.92% |
| 04/24 | 1,090 | 1,100 | 1,078 | 1,096 | +1.58% | 3,200 | 57億413万 | +1.01% |
| 04/23 | 1,095 | 1,095 | 1,050 | 1,079 | -1.73% | 4,100 | 56億1565万 | -0.19% |
| 04/22 | 1,107 | 1,115 | 1,098 | 1,098 | -0.81% | 6,800 | 57億1454万 | +1.86% |
| 04/21 | 1,114 | 1,114 | 1,106 | 1,107 | +0.09% | 3,100 | 57億6138万 | +2.98% |
| 04/20 | 1,128 | 1,128 | 1,106 | 1,106 | -2.21% | 8,200 | 57億5617万 | +3.27% |
| 04/17 | 1,124 | 1,131 | 1,124 | 1,131 | +0.62% | 3,900 | 58億8628万 | +6% |
| 04/16 | 1,124 | 1,125 | 1,120 | 1,124 | +0.63% | 1,300 | 58億4985万 | +5.74% |
| 04/15 | 1,120 | 1,123 | 1,117 | 1,117 | -0.18% | 1,700 | 58億1342万 | +5.58% |
| 04/14 | 1,106 | 1,124 | 1,106 | 1,119 | +1.18% | 3,100 | 58億2383万 | +6.17% |
| 04/13 | 1,102 | 1,115 | 1,102 | 1,106 | +0.55% | 3,500 | 57億5617万 | +5.43% |
| 04/10 | 1,131 | 1,134 | 1,100 | 1,100 | -2.74% | 7,100 | 57億2495万 | +5.16% |
| 04/09 | 1,137 | 1,137 | 1,131 | 1,131 | -0.53% | 2,800 | 58億8628万 | +8.54% |
| 04/08 | 1,132 | 1,145 | 1,124 | 1,137 | +1.43% | 6,800 | 59億1751万 | +9.75% |
| 04/07 | 1,116 | 1,124 | 1,113 | 1,121 | +0.45% | 3,900 | 58億3424万 | +8.83% |
| 04/06 | 1,100 | 1,116 | 1,099 | 1,116 | +1.55% | 6,000 | 58億822万 | +8.77% |
| 04/03 | 1,098 | 1,100 | 1,090 | 1,099 | +0.92% | 4,800 | 57億1974万 | +7.43% |
| 04/02 | 1,093 | 1,100 | 1,088 | 1,089 | +0.09% | 7,100 | 56億6770万 | +6.87% |
| 04/01 | 1,054 | 1,088 | 1,054 | 1,088 | +3.72% | 8,300 | 56億6249万 | +7.09% |
| 03/31 | 1,028 | 1,049 | 1,026 | 1,049 | +1.35% | 3,700 | 54億5952万 | +3.55% |
| 03/30 | 1,007 | 1,035 | 1,007 | 1,035 | +1.57% | 6,200 | 53億8665万 | +2.37% |
| 03/27 | 1,020 | 1,020 | 1,012 | 1,019 | +0.59% | 1,700 | 53億338万 | +0.99% |
| 03/26 | 1,013 | 1,015 | 1,010 | 1,013 | -0.1% | 3,400 | 52億7215万 | +0.5% |
| 03/25 | 1,018 | 1,026 | 1,012 | 1,014 | +0.2% | 2,600 | 52億7736万 | +0.7% |
| 03/24 | 1,022 | 1,022 | 1,012 | 1,012 | -0.2% | 2,600 | 52億6695万 | +0.6% |
| 03/23 | 1,015 | 1,019 | 1,004 | 1,014 | +0.8% | 7,700 | 52億7736万 | +1% |
| 03/19 | 1,010 | 1,010 | 1,005 | 1,006 | -0.4% | 4,100 | 52億3572万 | +0.3% |
| 03/18 | 1,006 | 1,010 | 1,006 | 1,010 | +0.5% | 4,600 | 52億5654万 | +0.8% |
| 03/17 | 1,010 | 1,010 | 1,004 | 1,005 | -0.2% | 3,200 | 52億3052万 | +0.4% |
| 03/16 | 1,009 | 1,023 | 1,002 | 1,007 | -1.18% | 2,800 | 52億4093万 | +0.6% |
| 03/13 | 1,002 | 1,020 | 1,002 | 1,019 | +0.59% | 2,000 | 53億338万 | +1.7% |
| 03/12 | 1,007 | 1,015 | 1,007 | 1,013 | 0% | 1,300 | 52億7215万 | +1.2% |
| 03/11 | 1,009 | 1,013 | 1,008 | 1,013 | 0% | 1,700 | 52億7215万 | +1.3% |
| 03/10 | 1,008 | 1,014 | 1,008 | 1,013 | +0.7% | 1,700 | 52億7215万 | +1.3% |
| 03/09 | 995 | 1,006 | 991 | 1,006 | -0.89% | 4,100 | 52億3572万 | +0.6% |
| 03/06 | 986 | 1,019 | 986 | 1,015 | +1.1% | 2,400 | 52億8256万 | +1.5% |
| 03/05 | 983 | 1,020 | 983 | 1,004 | +2.76% | 4,300 | 52億2531万 | +0.4% |
| 03/04 | 980 | 995 | 958 | 977 | -1.81% | 15,200 | 50億8479万 | -2.3% |
| 03/03 | 1,005 | 1,018 | 990 | 995 | -2.45% | 7,200 | 51億7847万 | -0.7% |
| 03/02 | 1,025 | 1,025 | 994 | 1,020 | -0.87% | 10,500 | 53億859万 | +1.69% |
| 02/27 | 1,017 | 1,029 | 1,007 | 1,029 | +1.38% | 4,200 | 53億5543万 | +2.59% |
| 02/26 | 1,009 | 1,015 | 1,001 | 1,015 | -0.29% | 2,600 | 52億8256万 | +1.3% |
| 02/25 | 1,008 | 1,018 | 971 | 1,018 | +1.19% | 7,000 | 52億9818万 | +1.6% |
| 02/24 | 994 | 1,010 | 983 | 1,006 | +1% | 10,000 | 52億3572万 | +0.4% |
| 02/20 | 991 | 996 | 977 | 996 | +0.4% | 3,500 | 51億8368万 | -0.6% |
| 02/19 | 987 | 992 | 985 | 992 | +0.71% | 2,800 | 51億6286万 | -1% |
| 02/18 | 1,000 | 1,000 | 971 | 985 | -0.91% | 9,100 | 51億2643万 | -1.7% |
| 02/17 | 989 | 998 | 989 | 994 | +0.71% | 3,500 | 51億7327万 | -0.7% |
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。
