| 2026 |
| 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% |
| 02/16 | 985 | 987 | 980 | 987 | +1.65% | 4,100 | 51億3684万 | -1.4% |
| 02/13 | 980 | 984 | 971 | 971 | -1.32% | 3,200 | 50億5356万 | -3% |
| 02/12 | 973 | 987 | 965 | 984 | +1.97% | 5,200 | 51億2122万 | -1.8% |
| 02/10 | 999 | 1,109 | 965 | 965 | -3.88% | 41,300 | 50億2234万 | -3.69% |
| 02/09 | （IR情報）16:00 社外取締役の辞任に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 1,009 | 1,010 | 1,004 | 1,004 | -0.5% | 3,100 | 52億2531万 | +0.2% |
| 02/06 | 1,006 | 1,009 | 999 | 1,009 | +0.1% | 3,800 | 52億5134万 | +0.9% |
| 02/05 | 1,000 | 1,009 | 1,000 | 1,008 | +0.8% | 3,400 | 52億4613万 | +1.1% |
| 02/04 | 1,002 | 1,002 | 998 | 1,000 | +0.1% | 3,600 | 52億450万 | +0.6% |
| 02/03 | 1,016 | 1,016 | 999 | 999 | -0.4% | 4,000 | 51億9929万 | +0.81% |
| 02/02 | 1,008 | 1,011 | 1,003 | 1,003 | -0.59% | 3,400 | 52億2011万 | +1.62% |
| 01/30 | 1,019 | 1,020 | 1,009 | 1,009 | -0.39% | 3,800 | 52億5134万 | +2.64% |
| 01/29 | 1,019 | 1,025 | 1,011 | 1,013 | -0.2% | 4,000 | 52億7215万 | +3.47% |
| 01/28 | 1,022 | 1,023 | 1,011 | 1,015 | -0.1% | 3,500 | 52億8256万 | +4.1% |
| 01/27 | 1,011 | 1,020 | 1,007 | 1,016 | +0.4% | 4,200 | 52億8777万 | +4.74% |
| 01/26 | 1,016 | 1,016 | 1,012 | 1,012 | -0.39% | 2,200 | 52億6695万 | +4.76% |
| 01/23 | 1,015 | 1,020 | 1,015 | 1,016 | -0.39% | 1,600 | 52億8777万 | +5.72% |
| 01/22 | 1,024 | 1,024 | 1,011 | 1,020 | +0.2% | 1,800 | 53億859万 | +6.58% |
| 01/21 | 1,021 | 1,021 | 1,003 | 1,018 | +0.39% | 5,900 | 52億9818万 | +6.93% |
| 01/20 | 1,015 | 1,038 | 1,010 | 1,014 | +0.4% | 8,600 | 52億7736万 | +6.96% |
| 01/19 | 1,001 | 1,015 | 1,001 | 1,010 | +1% | 7,600 | 52億5654万 | +7.1% |
| 01/16 | 1,000 | 1,005 | 994 | 1,000 | +0.1% | 6,200 | 52億450万 | +6.5% |
| 01/15 | 985 | 999 | 985 | 999 | +0.71% | 6,300 | 51億9929万 | +6.96% |
| 01/14 | 989 | 992 | 975 | 992 | +1.43% | 7,000 | 51億6286万 | +6.67% |
| 01/13 | 990 | 990 | 977 | 978 | -0.71% | 10,300 | 50億9000万 | +5.5% |
| 01/09 | 998 | 998 | 985 | 985 | -0.81% | 5,100 | 51億2643万 | +6.6% |
| 01/08 | 999 | 1,000 | 991 | 993 | +0.3% | 9,300 | 51億6806万 | +7.93% |
| 01/07 | 983 | 993 | 983 | 990 | +0.71% | 6,500 | 51億5245万 | +7.96% |
| 01/06 | 970 | 983 | 963 | 983 | +1.55% | 7,300 | 51億1602万 | +7.67% |
| 01/05 | 955 | 968 | 948 | 968 | +2.43% | 14,500 | 50億3795万 | +6.37% |
| 2025 |
| 12/30 | 947 | 947 | 944 | 945 | -0.21% | 4,700 | 49億1825万 | +4.19% |
| 12/29 | 931 | 955 | 931 | 947 | +1.72% | 12,800 | 49億2866万 | +4.64% |
| 12/26 | 917 | 931 | 910 | 931 | +2.08% | 15,500 | 48億4538万 | +3.1% |
| 12/25 | 906 | 915 | 906 | 912 | +0.66% | 18,000 | 47億4650万 | +1.11% |
| 12/24 | 905 | 910 | 905 | 906 | +0.11% | 8,500 | 47億1527万 | +0.44% |
| 12/23 | 911 | 911 | 905 | 905 | -0.11% | 5,800 | 47億1007万 | +0.44% |
| 12/22 | 906 | 910 | 905 | 906 | +0.11% | 6,000 | 47億1527万 | +0.67% |
| 12/19 | 905 | 911 | 905 | 905 | +0.22% | 7,500 | 47億1007万 | +0.56% |
| 12/18 | 908 | 908 | 903 | 903 | 0% | 2,600 | 46億9966万 | +0.44% |
| 12/17 | 905 | 906 | 903 | 903 | -0.22% | 3,000 | 46億9966万 | +0.44% |
| 12/16 | 901 | 907 | 900 | 905 | +0.11% | 1,800 | 47億1007万 | +0.78% |
| 12/15 | 907 | 909 | 900 | 904 | +0.11% | 5,600 | 47億486万 | +0.67% |
| 12/12 | 901 | 903 | 900 | 903 | +0.22% | 4,500 | 46億9966万 | +0.56% |
| 12/11 | 901 | 902 | 898 | 901 | 0% | 2,100 | 46億8925万 | +0.33% |
| 12/10 | 897 | 902 | 896 | 901 | +0.11% | 4,900 | 46億8925万 | +0.33% |
| 12/09 | 900 | 901 | 897 | 900 | +0.33% | 1,300 | 46億8405万 | +0.22% |
| 12/08 | 899 | 902 | 897 | 897 | -0.11% | 3,400 | 46億6843万 | -0.11% |
| 12/05 | 904 | 904 | 898 | 898 | -0.44% | 2,700 | 46億7364万 | 0% |
| 12/04 | 897 | 902 | 896 | 902 | +0.56% | 2,100 | 46億9445万 | +0.45% |
| 12/03 | 902 | 902 | 897 | 897 | -0.33% | 2,000 | 46億6843万 | -0.11% |
| 12/02 | 903 | 903 | 897 | 900 | -0.22% | 2,700 | 46億8405万 | +0.22% |
| 12/01 | 899 | 903 | 897 | 902 | -0.11% | 1,400 | 46億9445万 | +0.45% |
| 11/28 | 903 | 905 | 901 | 903 | +0.22% | 2,000 | 46億9966万 | +0.44% |
| 11/27 | 904 | 905 | 897 | 901 | +0.22% | 4,900 | 46億8925万 | +0.22% |
| 11/26 | 905 | 905 | 899 | 899 | -0.11% | 2,200 | 46億7884万 | 0% |
| 11/25 | 898 | 903 | 898 | 900 | 0% | 1,400 | 46億8405万 | +0.11% |
| 11/21 | 895 | 904 | 895 | 900 | 0% | 1,300 | 46億8405万 | +0.11% |
| 11/20 | 900 | 904 | 900 | 900 | +0.33% | 5,600 | 46億8405万 | +0.11% |
| 11/19 | 897 | 900 | 892 | 897 | +0.45% | 3,900 | 46億6843万 | -0.22% |
| 11/18 | 895 | 896 | 892 | 893 | +0.11% | 2,700 | 46億4761万 | -0.67% |
| 11/17 | 893 | 903 | 892 | 892 | -0.11% | 3,900 | 46億4241万 | -0.78% |
| 11/14 | 893 | 896 | 893 | 893 | 0% | 1,900 | 46億4761万 | -0.78% |
| 11/13 | 893 | 897 | 892 | 893 | +0.11% | 1,100 | 46億4761万 | -0.78% |
| 11/12 | 892 | 898 | 890 | 892 | +0.34% | 4,200 | 46億4241万 | -0.89% |
| 11/11 | 895 | 895 | 888 | 889 | -0.45% | 7,600 | 46億2680万 | -1.22% |
| 11/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 11/10 | 899 | 905 | 893 | 893 | -0.67% | 9,700 | 46億4761万 | -0.78% |
| 11/07 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/07 | 899 | 903 | 899 | 899 | -0.11% | 2,900 | 46億7884万 | -0.11% |
| 11/06 | 903 | 905 | 900 | 900 | -0.44% | 2,100 | 46億8405万 | +0.11% |
| 11/05 | 900 | 904 | 899 | 904 | +0.33% | 1,400 | 47億486万 | +0.56% |
| 11/04 | 901 | 903 | 901 | 901 | 0% | 1,800 | 46億8925万 | +0.33% |
| 10/31 | 907 | 907 | 899 | 901 | +0.11% | 3,400 | 46億8925万 | +0.33% |
| 10/30 | 900 | 905 | 900 | 900 | 0% | 4,500 | 46億8405万 | +0.33% |
| 10/29 | 900 | 906 | 900 | 900 | -0.11% | 2,000 | 46億8405万 | +0.45% |
| 10/28 | 906 | 907 | 901 | 901 | -0.22% | 2,100 | 46億8925万 | +0.56% |
| 10/27 | 908 | 908 | 900 | 903 | -0.33% | 4,900 | 46億9966万 | +0.89% |
| 10/24 | 901 | 906 | 900 | 906 | +0.33% | 2,000 | 47億1527万 | +1.34% |
| 10/23 | 900 | 907 | 900 | 903 | -0.33% | 1,200 | 46億9966万 | +1.01% |
| 10/22 | 905 | 906 | 900 | 906 | +0.11% | 500 | 47億1527万 | +1.46% |
| 10/21 | 906 | 906 | 900 | 905 | -0.11% | 2,500 | 47億1007万 | +1.46% |
| 10/20 | 910 | 910 | 902 | 906 | +0.44% | 5,800 | 47億1527万 | +1.68% |
| 10/17 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 10/17 | 899 | 903 | 899 | 902 | +0.33% | 1,900 | 46億9445万 | +1.35% |
| 10/16 | 900 | 903 | 893 | 899 | -0.11% | 3,000 | 46億7884万 | +1.12% |
| 10/15 | 903 | 907 | 896 | 900 | +0.22% | 3,500 | 46億8405万 | +1.35% |
| 10/14 | 900 | 900 | 891 | 898 | -0.22% | 6,800 | 46億7364万 | +1.24% |
| 10/10 | 897 | 901 | 897 | 900 | +0.11% | 3,200 | 46億8405万 | +1.58% |
| 10/09 | 900 | 900 | 892 | 899 | 0% | 4,500 | 46億7884万 | +1.47% |
| 10/08 | 898 | 899 | 898 | 899 | +0.11% | 2,800 | 46億7884万 | +1.58% |
| 10/07 | 898 | 900 | 891 | 898 | 0% | 3,200 | 46億7364万 | +1.58% |
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。
