| 2026 |
| 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% |
| 11/21 | 612 | 614 | 610 | 610 | -0.33% | 3,500 | 32億3546万 | -1.13% |
| 11/20 | 612 | 613 | 612 | 612 | -0.33% | 900 | 32億4607万 | -0.81% |
| 11/19 | 614 | 614 | 614 | 614 | +0.49% | 300 | 32億5668万 | -0.49% |
| 11/18 | 617 | 624 | 611 | 611 | -0.97% | 1,600 | 32億4076万 | -1.13% |
| 11/17 | 617 | 617 | 617 | 617 | 0% | 1,500 | 32億7259万 | -0.32% |
| 11/14 | 611 | 617 | 608 | 617 | +0.98% | 2,700 | 32億7259万 | -0.32% |
| 11/13 | 610 | 611 | 610 | 611 | +0.16% | 1,700 | 32億4076万 | -1.29% |
| 11/12 | 610 | 610 | 610 | 610 | 0% | 500 | 32億3546万 | -1.61% |
| 11/11 | 610 | 610 | 610 | 610 | 0% | 100 | 32億3546万 | -1.77% |
| 11/10 | 608 | 611 | 608 | 610 | +0.49% | 600 | 32億3546万 | -1.77% |
| 11/07 | 608 | 608 | 607 | 607 | -0.16% | 600 | 32億1955万 | -2.41% |
| 11/06 | 608 | 608 | 608 | 608 | 0% | 200 | 32億2485万 | -2.41% |
| 11/05 | 614 | 614 | 605 | 608 | -0.98% | 3,700 | 32億2485万 | -2.56% |
| 11/04 | 620 | 620 | 608 | 614 | -2.54% | 5,200 | 32億5668万 | -1.76% |
| 10/31 | （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) |
| 10/31 | 628 | 630 | 626 | 630 | +1.61% | 5,100 | 33億4154万 | +0.64% |
| 10/30 | 619 | 620 | 619 | 620 | +0.16% | 600 | 32億8850万 | -0.96% |
| 10/29 | 622 | 622 | 619 | 619 | -0.16% | 700 | 32億8320万 | -1.12% |
| 10/28 | 628 | 628 | 620 | 620 | -1.27% | 5,900 | 32億8850万 | -1.12% |
| 10/27 | 628 | 629 | 628 | 628 | +0.32% | 300 | 33億3093万 | +0.16% |
| 10/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/24 | 625 | 626 | 625 | 626 | -0.32% | 500 | 33億2032万 | -0.16% |
| 10/23 | 623 | 628 | 622 | 628 | +0.8% | 1,200 | 33億3093万 | +0.16% |
| 10/22 | 621 | 623 | 621 | 623 | +0.16% | 300 | 33億441万 | -0.48% |
| 10/21 | 623 | 624 | 622 | 622 | +0.16% | 700 | 32億9911万 | -0.64% |
| 10/20 | 625 | 625 | 621 | 621 | 0% | 400 | 32億9380万 | -0.8% |
| 10/17 | 620 | 621 | 620 | 621 | +0.16% | 1,100 | 32億9380万 | -0.8% |
| 10/16 | 621 | 622 | 620 | 620 | 0% | 800 | 32億8850万 | -0.96% |
| 10/15 | 620 | 621 | 620 | 620 | 0% | 1,700 | 32億8850万 | -1.12% |
| 10/14 | 624 | 628 | 620 | 620 | -2.21% | 3,800 | 32億8850万 | -1.12% |
| 10/10 | 631 | 638 | 629 | 634 | +1.77% | 3,400 | 33億6276万 | +1.12% |
| 10/09 | 626 | 632 | 622 | 623 | -1.27% | 2,200 | 33億441万 | -0.48% |
| 10/08 | 631 | 635 | 631 | 631 | +0.16% | 6,500 | 33億4684万 | +0.8% |
| 10/07 | 627 | 630 | 627 | 630 | +0.96% | 1,100 | 33億4154万 | +0.64% |
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。
