| 2026 |
| 04/22 | 759 | 761 | 740 | 740 | -1.6% | 6,800 | 39億2498万 | +8.98% |
| 04/21 | 769 | 769 | 748 | 752 | -3.59% | 9,600 | 39億8863万 | +11.41% |
| 04/20 | 723 | 790 | 723 | 780 | +9.86% | 22,400 | 41億3715万 | +16.24% |
| 04/17 | 688 | 710 | 688 | 710 | +2.9% | 6,900 | 37億6586万 | +6.61% |
| 04/16 | 679 | 708 | 679 | 690 | +2.68% | 6,900 | 36億5978万 | +4.07% |
| 04/15 | 669 | 690 | 669 | 672 | +1.97% | 2,100 | 35億6431万 | +1.51% |
| 04/14 | 664 | 664 | 659 | 659 | -2.23% | 700 | 34億9536万 | -0.3% |
| 04/13 | 674 | 674 | 674 | 674 | 0% | 700 | 35億7492万 | +2.12% |
| 04/10 | 681 | 681 | 672 | 674 | -1.89% | 1,200 | 35億7492万 | +2.28% |
| 04/09 | 682 | 700 | 682 | 687 | +0.73% | 3,600 | 36億4387万 | +4.57% |
| 04/08 | 681 | 688 | 676 | 682 | +0.15% | 1,300 | 36億1735万 | +4.12% |
| 04/07 | 667 | 681 | 667 | 681 | +3.65% | 1,500 | 36億1205万 | +4.13% |
| 04/06 | 688 | 688 | 657 | 657 | -1.65% | 3,500 | 34億8475万 | +0.46% |
| 04/03 | 668 | 668 | 668 | 668 | +1.06% | 200 | 35億4309万 | +1.98% |
| 04/02 | 681 | 682 | 661 | 661 | -2.36% | 4,600 | 35億597万 | +0.92% |
| 04/01 | 677 | 677 | 670 | 677 | +1.8% | 2,900 | 35億9083万 | +3.36% |
| 03/31 | 655 | 665 | 655 | 665 | +1.99% | 2,200 | 35億2718万 | +1.53% |
| 03/30 | 646 | 657 | 646 | 652 | -2.1% | 4,100 | 34億5823万 | -0.46% |
| 03/27 | 657 | 666 | 656 | 666 | +1.22% | 1,500 | 35億3249万 | +1.68% |
| 03/26 | 669 | 678 | 652 | 658 | -2.52% | 7,400 | 34億9005万 | +0.61% |
| 03/25 | 660 | 675 | 660 | 675 | +2.9% | 3,300 | 35億8022万 | +3.21% |
| 03/24 | 656 | 656 | 652 | 656 | +1.55% | 1,500 | 34億7945万 | +0.46% |
| 03/23 | 646 | 650 | 645 | 646 | 0% | 11,100 | 34億2640万 | -1.07% |
| 03/19 | 643 | 646 | 641 | 646 | +1.1% | 2,300 | 34億2640万 | -1.07% |
| 03/18 | （5%ルール）野田正英（2.93%） |
| 03/18 | 652 | 657 | 639 | 639 | -2.14% | 4,200 | 33億8928万 | -2.14% |
| 03/17 | 650 | 655 | 650 | 653 | +0.62% | 2,600 | 34億6353万 | 0% |
| 03/16 | 643 | 649 | 642 | 649 | +0.93% | 5,300 | 34億4232万 | -0.61% |
| 03/13 | 637 | 643 | 637 | 643 | -1.53% | 4,000 | 34億1049万 | -1.53% |
| 03/12 | 662 | 666 | 653 | 653 | -1.36% | 4,500 | 34億6353万 | 0% |
| 03/11 | 644 | 662 | 644 | 662 | +2.95% | 7,600 | 35億1127万 | +1.53% |
| 03/10 | 630 | 643 | 630 | 643 | +3.04% | 3,600 | 34億1049万 | -1.38% |
| 03/09 | 640 | 640 | 618 | 624 | -3.41% | 4,400 | 33億972万 | -4.29% |
| 03/06 | 642 | 647 | 642 | 646 | +0.47% | 1,600 | 34億2640万 | -0.92% |
| 03/05 | 636 | 647 | 629 | 643 | +2.39% | 5,800 | 34億1049万 | -1.38% |
| 03/04 | 662 | 662 | 619 | 628 | -6.27% | 13,300 | 33億3093万 | -3.68% |
| 03/03 | 691 | 691 | 670 | 670 | -1.62% | 2,500 | 35億5370万 | +2.6% |
| 03/02 | 673 | 681 | 671 | 681 | +0.74% | 4,700 | 36億1205万 | +4.61% |
| 02/27 | （IR情報）15:30 組織変更および人事に関するお知らせ |
| 02/27 | 669 | 697 | 669 | 676 | +0.9% | 7,800 | 35億8553万 | +4% |
| 02/26 | 669 | 670 | 662 | 670 | +0.75% | 1,600 | 35億5370万 | +3.4% |
| 02/25 | 668 | 668 | 664 | 665 | +0.15% | 4,000 | 35億2718万 | +2.78% |
| 02/24 | 665 | 667 | 658 | 664 | +1.37% | 3,900 | 35億2188万 | +2.95% |
| 02/20 | 652 | 655 | 643 | 655 | -0.15% | 3,100 | 34億7414万 | +1.71% |
| 02/19 | 656 | 657 | 655 | 656 | 0% | 1,600 | 34億7945万 | +2.02% |
| 02/18 | 650 | 656 | 645 | 656 | +0.61% | 1,400 | 34億7945万 | +2.18% |
| 02/17 | 653 | 656 | 652 | 652 | -0.15% | 2,400 | 34億5823万 | +1.72% |
| 02/16 | 650 | 654 | 650 | 653 | +0.77% | 1,000 | 34億6353万 | +2.03% |
| 02/13 | 651 | 651 | 643 | 648 | -0.61% | 2,700 | 34億3701万 | +1.41% |
| 02/12 | 641 | 652 | 641 | 652 | +1.24% | 5,100 | 34億5823万 | +2.19% |
| 02/10 | 638 | 655 | 638 | 644 | +1.1% | 1,600 | 34億1580万 | +1.1% |
| 02/09 | 646 | 653 | 637 | 637 | -1.39% | 4,800 | 33億7867万 | +0.16% |
| 02/06 | 646 | 646 | 643 | 646 | 0% | 1,200 | 34億2640万 | +1.57% |
| 02/05 | 645 | 646 | 643 | 646 | +0.47% | 1,200 | 34億2640万 | +1.73% |
| 02/04 | 643 | 645 | 642 | 643 | -0.92% | 1,600 | 34億1049万 | +1.42% |
| 02/03 | 643 | 649 | 643 | 649 | +1.09% | 2,200 | 34億4232万 | +2.37% |
| 02/02 | 644 | 650 | 641 | 642 | -0.31% | 5,300 | 34億519万 | +1.42% |
| 01/30 | （IR情報）15:30 2026年6月期の通期業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年6月期第2四半期の業績予想と実績値との差異に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年6月期第2四半期決算短信〔日本基準〕(連結) |
| 01/30 | 640 | 644 | 636 | 644 | +0.63% | 3,100 | 34億1580万 | +1.9% |
| 01/29 | 638 | 643 | 636 | 640 | +0.16% | 2,200 | 33億9458万 | +1.43% |
| 01/28 | 644 | 644 | 639 | 639 | -0.78% | 400 | 33億8928万 | +1.27% |
| 01/27 | 646 | 646 | 639 | 644 | +0.16% | 2,700 | 34億1580万 | +2.22% |
| 01/26 | 647 | 655 | 643 | 643 | +0.47% | 4,700 | 34億1049万 | +2.23% |
| 01/23 | 640 | 640 | 639 | 640 | +0.31% | 1,700 | 33億9458万 | +1.91% |
| 01/22 | 637 | 638 | 637 | 638 | +0.47% | 800 | 33億8397万 | +1.75% |
| 01/21 | 640 | 640 | 634 | 635 | +0.16% | 3,300 | 33億6806万 | +1.28% |
| 01/20 | 636 | 636 | 634 | 634 | -0.16% | 400 | 33億6276万 | +1.28% |
| 01/19 | 635 | 637 | 635 | 635 | +0.95% | 1,400 | 33億6806万 | +1.6% |
| 01/16 | 632 | 632 | 629 | 629 | -0.47% | 2,300 | 33億3624万 | +0.64% |
| 01/15 | 629 | 632 | 629 | 632 | 0% | 900 | 33億5215万 | +1.28% |
| 01/14 | 629 | 632 | 628 | 632 | +0.8% | 1,500 | 33億5215万 | +1.28% |
| 01/13 | 633 | 633 | 627 | 627 | 0% | 800 | 33億2563万 | +0.64% |
| 01/09 | 626 | 633 | 626 | 627 | +0.16% | 900 | 33億2563万 | +0.64% |
| 01/08 | 626 | 626 | 626 | 626 | +0.32% | 100 | 33億2032万 | +0.64% |
| 01/07 | 626 | 630 | 624 | 624 | +0.32% | 1,600 | 33億972万 | +0.32% |
| 01/06 | 625 | 625 | 620 | 622 | -0.96% | 2,300 | 32億9911万 | +0.16% |
| 01/05 | 630 | 630 | 628 | 628 | 0% | 1,300 | 33億3093万 | +1.13% |
| 2025 |
| 12/30 | 629 | 630 | 623 | 628 | -0.16% | 1,800 | 33億3093万 | +1.29% |
| 12/29 | 618 | 629 | 618 | 629 | +0.64% | 1,700 | 33億3624万 | +1.62% |
| 12/26 | 630 | 630 | 624 | 625 | -0.79% | 1,700 | 33億1502万 | +1.13% |
| 12/25 | 629 | 631 | 628 | 630 | +0.32% | 2,000 | 33億4154万 | +1.94% |
| 12/24 | 629 | 629 | 628 | 628 | +0.64% | 400 | 33億3093万 | +1.78% |
| 12/23 | 627 | 627 | 624 | 624 | 0% | 1,100 | 33億972万 | +1.3% |
| 12/22 | 629 | 630 | 624 | 624 | -0.79% | 4,200 | 33億972万 | +1.3% |
| 12/19 | 621 | 629 | 621 | 629 | +1.29% | 1,100 | 33億3624万 | +2.11% |
| 12/18 | 621 | 621 | 621 | 621 | 0% | 300 | 32億9380万 | +0.98% |
| 12/17 | 621 | 621 | 616 | 621 | -0.16% | 2,100 | 32億9380万 | +0.98% |
| 12/16 | 617 | 622 | 617 | 622 | +0.81% | 1,900 | 32億9911万 | +1.3% |
| 12/15 | 618 | 618 | 617 | 617 | -0.16% | 400 | 32億7259万 | +0.49% |
| 12/12 | 617 | 618 | 617 | 618 | +0.16% | 400 | 32億7789万 | +0.82% |
| 12/11 | 618 | 618 | 617 | 617 | 0% | 300 | 32億7259万 | +0.65% |
| 12/10 | 619 | 619 | 615 | 617 | -0.32% | 500 | 32億7259万 | +0.65% |
| 12/09 | 619 | 619 | 619 | 619 | -0.16% | 100 | 32億8320万 | +0.98% |
| 12/08 | 619 | 620 | 619 | 620 | +0.32% | 800 | 32億8850万 | +1.14% |
| 12/05 | 618 | 618 | 618 | 618 | 0% | 1,100 | 32億7789万 | +0.82% |
| 12/04 | 614 | 618 | 614 | 618 | +0.65% | 1,200 | 32億7789万 | +0.82% |
| 12/03 | 615 | 615 | 610 | 614 | -0.16% | 1,300 | 32億5668万 | +0.16% |
| 12/02 | 613 | 615 | 612 | 615 | 0% | 300 | 32億6198万 | +0.16% |
| 12/01 | 618 | 618 | 610 | 615 | +0.99% | 1,200 | 32億6198万 | +0.16% |
| 11/28 | 614 | 615 | 609 | 609 | +0.16% | 1,200 | 32億3016万 | -0.98% |
| 11/27 | 612 | 612 | 608 | 608 | -0.33% | 300 | 32億2485万 | -1.14% |
| 11/26 | 610 | 610 | 610 | 610 | +0.33% | 400 | 32億3546万 | -0.97% |
| 11/25 | 612 | 617 | 605 | 608 | -0.33% | 3,000 | 32億2485万 | -1.3% |
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。
