| 2026 |
| 07/10 | 1,520 | 1,524 | 1,516 | 1,516 | +0.07% | 1,800 | 39億2265万 | +0.13% |
| 07/09 | 1,520 | 1,520 | 1,515 | 1,515 | 0% | 400 | 39億2006万 | +0.07% |
| 07/08 | 1,524 | 1,524 | 1,511 | 1,515 | -0.59% | 2,600 | 39億2006万 | +0.07% |
| 07/07 | 1,535 | 1,536 | 1,520 | 1,524 | -0.78% | 1,200 | 39億4335万 | +0.73% |
| 07/06 | 1,513 | 1,536 | 1,513 | 1,536 | +0.52% | 2,900 | 39億7440万 | +1.45% |
| 07/03 | 1,511 | 1,530 | 1,503 | 1,528 | -0.13% | 3,400 | 39億5370万 | +0.92% |
| 07/02 | 1,520 | 1,530 | 1,513 | 1,530 | +1.26% | 1,000 | 39億5887万 | +0.99% |
| 07/01 | 1,510 | 1,526 | 1,510 | 1,511 | +0.07% | 1,100 | 39億971万 | -0.26% |
| 06/30 | 1,502 | 1,510 | 1,502 | 1,510 | 0% | 500 | 39億712万 | -0.4% |
| 06/29 | 1,500 | 1,527 | 1,500 | 1,510 | -1.18% | 2,300 | 39億712万 | -0.46% |
| 06/26 | 1,486 | 1,599 | 1,460 | 1,528 | +1.87% | 80,500 | 39億5370万 | +0.66% |
| 06/25 | 1,494 | 1,500 | 1,494 | 1,500 | +0.87% | 200 | 38億8125万 | -1.25% |
| 06/24 | 1,491 | 1,491 | 1,487 | 1,487 | +0.13% | 400 | 38億4761万 | -2.24% |
| 06/23 | 1,512 | 1,512 | 1,482 | 1,485 | -0.8% | 2,200 | 38億4243万 | -2.5% |
| 06/22 | 1,493 | 1,523 | 1,493 | 1,497 | -1.51% | 1,600 | 38億7348万 | -1.84% |
| 06/19 | 1,515 | 1,520 | 1,490 | 1,520 | -0.98% | 8,600 | 39億3300万 | -0.46% |
| 06/18 | 1,503 | 1,535 | 1,503 | 1,535 | +0.39% | 1,000 | 39億7181万 | +0.52% |
| 06/17 | 1,501 | 1,538 | 1,501 | 1,529 | +1.73% | 900 | 39億5628万 | +0.13% |
| 06/16 | 1,505 | 1,523 | 1,503 | 1,503 | -1.76% | 1,500 | 38億8901万 | -1.64% |
| 06/15 | 1,500 | 1,545 | 1,500 | 1,530 | +2.68% | 4,300 | 39億5887万 | +0.07% |
| 06/12 | 1,513 | 1,543 | 1,490 | 1,490 | -0.47% | 5,700 | 38億5537万 | -2.61% |
| 06/11 | 1,505 | 1,517 | 1,471 | 1,497 | -0.53% | 5,400 | 38億7348万 | -2.28% |
| 06/10 | 1,504 | 1,523 | 1,504 | 1,505 | -1.51% | 400 | 38億9418万 | -1.95% |
| 06/09 | 1,532 | 1,532 | 1,510 | 1,528 | -0.26% | 500 | 39億5370万 | -0.52% |
| 06/08 | 1,502 | 1,532 | 1,502 | 1,532 | +1.39% | 2,400 | 39億6405万 | -0.33% |
| 06/05 | 1,521 | 1,522 | 1,505 | 1,511 | +0.33% | 1,100 | 39億971万 | -1.76% |
| 06/04 | 1,532 | 1,532 | 1,506 | 1,506 | +0.4% | 500 | 38億9677万 | -2.21% |
| 06/03 | 1,535 | 1,540 | 1,500 | 1,500 | -2.34% | 6,500 | 38億8125万 | -2.79% |
| 06/02 | 1,523 | 1,538 | 1,514 | 1,536 | -0.19% | 4,700 | 39億7440万 | -0.71% |
| 06/01 | 1,523 | 1,540 | 1,523 | 1,539 | -0.32% | 2,500 | 39億8216万 | -0.65% |
| 05/29 | 1,530 | 1,551 | 1,515 | 1,544 | +0.46% | 2,000 | 39億9510万 | -0.45% |
| 05/28 | 1,528 | 1,543 | 1,528 | 1,537 | -0.39% | 600 | 39億7698万 | -1.03% |
| 05/27 | 1,535 | 1,563 | 1,535 | 1,543 | +0.19% | 3,800 | 39億9251万 | -0.77% |
| 05/26 | 1,533 | 1,567 | 1,533 | 1,540 | +0.2% | 2,100 | 39億8475万 | -1.16% |
| 05/25 | 1,550 | 1,562 | 1,533 | 1,537 | -0.84% | 4,300 | 39億7698万 | -1.47% |
| 05/22 | 1,540 | 1,558 | 1,525 | 1,550 | +0.58% | 16,500 | 40億1062万 | -0.7% |
| 05/21 | 1,523 | 1,563 | 1,523 | 1,541 | +0.39% | 1,600 | 39億8733万 | -1.28% |
| 05/20 | 1,521 | 1,550 | 1,521 | 1,535 | -0.9% | 2,800 | 39億7181万 | -1.73% |
| 05/18 | 1,539 | 1,549 | 1,533 | 1,549 | +0.65% | 4,100 | 40億803万 | -0.96% |
| 05/15 | 1,517 | 1,547 | 1,512 | 1,539 | +1.18% | 3,900 | 39億8216万 | -1.54% |
| 05/14 | 1,538 | 1,541 | 1,517 | 1,521 | -0.52% | 6,600 | 39億3558万 | -2.69% |
| 05/13 | 1,525 | 1,556 | 1,524 | 1,529 | -1.86% | 11,900 | 39億5628万 | -2.18% |
| 05/12 | 1,539 | 1,570 | 1,539 | 1,558 | +1.3% | 800 | 40億3132万 | -0.32% |
| 05/11 | 1,540 | 1,553 | 1,538 | 1,538 | -0.26% | 1,200 | 39億7957万 | -1.54% |
| 05/08 | 1,545 | 1,555 | 1,536 | 1,542 | -0.71% | 1,000 | 39億8992万 | -1.22% |
| 05/07 | 1,554 | 1,583 | 1,547 | 1,553 | +0.06% | 4,900 | 40億1838万 | -0.45% |
| 05/01 | 1,546 | 1,576 | 1,546 | 1,552 | +0.39% | 1,800 | 40億1580万 | -0.58% |
| 04/30 | 1,550 | 1,563 | 1,546 | 1,546 | -0.32% | 3,300 | 40億27万 | -0.96% |
| 04/28 | 1,560 | 1,560 | 1,551 | 1,551 | -0.39% | 1,900 | 40億1321万 | -0.64% |
| 04/27 | 1,566 | 1,576 | 1,552 | 1,557 | -0.19% | 2,600 | 40億2873万 | -0.26% |
| 04/24 | 1,569 | 1,573 | 1,557 | 1,560 | -1.14% | 3,400 | 40億3650万 | +0.06% |
| 04/23 | 1,580 | 1,589 | 1,573 | 1,578 | -0.69% | 2,800 | 40億8307万 | +1.15% |
| 04/22 | 1,583 | 1,591 | 1,565 | 1,589 | 0% | 8,000 | 41億1153万 | +1.86% |
| 04/21 | 1,587 | 1,595 | 1,581 | 1,589 | -0.13% | 4,200 | 41億1153万 | +1.86% |
| 04/20 | 1,600 | 1,609 | 1,591 | 1,591 | -0.81% | 6,300 | 41億1671万 | +1.99% |
| 04/17 | 1,580 | 1,615 | 1,580 | 1,604 | +1.26% | 7,900 | 41億5035万 | +2.82% |
| 04/16 | 1,614 | 1,614 | 1,571 | 1,584 | -1.86% | 12,500 | 40億9860万 | +1.54% |
| 04/15 | 1,593 | 1,616 | 1,586 | 1,614 | +1.7% | 12,000 | 41億7622万 | +3.46% |
| 04/14 | 1,573 | 1,598 | 1,573 | 1,587 | +1.73% | 14,000 | 41億636万 | +1.8% |
| 04/13 | 16:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 04/13 | 16:00 株主優待制度の詳細決定に関するお知らせ |
| 04/13 | 16:00 2026年8月期第2四半期決算説明資料 |
| 04/13 | 1,567 | 1,575 | 1,560 | 1,560 | -0.45% | 4,600 | 40億3650万 | +0.19% |
| 04/10 | 1,551 | 1,567 | 1,551 | 1,567 | +0.71% | 1,500 | 40億5461万 | +0.58% |
| 04/09 | 1,565 | 1,565 | 1,551 | 1,556 | -1.21% | 1,700 | 40億2615万 | -0.06% |
| 04/08 | 1,551 | 1,576 | 1,544 | 1,575 | +1.94% | 4,500 | 40億7531万 | +1.22% |
| 04/07 | 1,537 | 1,550 | 1,537 | 1,545 | +0.39% | 4,800 | 39億9768万 | -0.64% |
| 04/06 | 1,528 | 1,539 | 1,511 | 1,539 | +1.79% | 3,700 | 39億8216万 | -1.16% |
| 04/03 | 1,520 | 1,530 | 1,512 | 1,512 | -0.53% | 7,300 | 39億1230万 | -3.14% |
| 04/02 | 1,519 | 1,543 | 1,515 | 1,520 | -0.65% | 10,400 | 39億3300万 | -2.94% |
| 04/01 | 1,517 | 1,530 | 1,514 | 1,530 | +0.86% | 14,400 | 39億5887万 | -2.55% |
| 03/31 | 1,515 | 1,535 | 1,510 | 1,517 | -1.11% | 7,400 | 39億2523万 | -3.56% |
| 03/30 | 1,558 | 1,558 | 1,515 | 1,534 | -2.23% | 24,000 | 39億6922万 | -2.73% |
| 03/27 | 1,540 | 1,569 | 1,540 | 1,569 | +0.64% | 4,400 | 40億5978万 | -0.7% |
| 03/26 | 1,565 | 1,565 | 1,545 | 1,559 | +0.58% | 800 | 40億3391万 | -1.39% |
| 03/25 | 1,554 | 1,559 | 1,536 | 1,550 | +1.37% | 1,500 | 40億1062万 | -2.02% |
| 03/24 | 1,532 | 1,557 | 1,529 | 1,529 | +0.13% | 1,400 | 39億5628万 | -3.53% |
| 03/23 | 1,545 | 1,546 | 1,525 | 1,527 | -2.74% | 4,500 | 39億5111万 | -3.78% |
| 03/19 | 1,587 | 1,588 | 1,570 | 1,570 | -1.01% | 2,100 | 40億6237万 | -1.38% |
| 03/18 | 1,591 | 1,591 | 1,583 | 1,586 | -0.25% | 1,300 | 41億377万 | -0.5% |
| 03/17 | 1,582 | 1,607 | 1,582 | 1,590 | +0.63% | 1,400 | 41億1412万 | -0.19% |
| 03/16 | 1,610 | 1,610 | 1,580 | 1,580 | -1.62% | 1,400 | 40億8825万 | -0.75% |
| 03/13 | 1,562 | 1,606 | 1,562 | 1,606 | +1.2% | 3,900 | 41億5552万 | +0.94% |
| 03/12 | 1,595 | 1,595 | 1,587 | 1,587 | -0.38% | 800 | 41億636万 | -0.19% |
| 03/11 | 1,595 | 1,595 | 1,590 | 1,593 | +0.38% | 1,000 | 41億2188万 | +0.19% |
| 03/10 | 1,558 | 1,618 | 1,558 | 1,587 | +2.92% | 9,300 | 41億636万 | -0.13% |
| 03/09 | 1,541 | 1,543 | 1,521 | 1,542 | -2.47% | 5,900 | 39億8992万 | -3.02% |
| 03/06 | 1,536 | 1,582 | 1,536 | 1,581 | +3.13% | 2,800 | 40億9083万 | -0.63% |
| 03/05 | 1,558 | 1,571 | 1,531 | 1,533 | +0.26% | 1,500 | 39億6663万 | -3.58% |
| 03/04 | 1,551 | 1,551 | 1,522 | 1,529 | -2.61% | 8,600 | 39億5628万 | -3.96% |
| 03/03 | 1,591 | 1,593 | 1,570 | 1,570 | -1.32% | 19,300 | 40億6237万 | -1.57% |
| 03/02 | 1,603 | 1,616 | 1,591 | 1,591 | -1.85% | 8,200 | 41億1671万 | -0.44% |
| 02/27 | 1,643 | 1,643 | 1,608 | 1,621 | -1.34% | 6,000 | 41億9433万 | +1.31% |
| 02/26 | 1,608 | 1,643 | 1,608 | 1,643 | +1.42% | 4,000 | 42億5126万 | +2.69% |
| 02/25 | 1,594 | 1,620 | 1,594 | 1,620 | +1% | 3,300 | 41億9175万 | +1.12% |
| 02/24 | 1,616 | 1,623 | 1,600 | 1,604 | -0.74% | 6,300 | 41億5035万 | 0% |
| 02/20 | 1,614 | 1,620 | 1,604 | 1,616 | +0.12% | 7,200 | 41億8140万 | +0.62% |
| 02/19 | 1,599 | 1,622 | 1,599 | 1,614 | +0.94% | 3,900 | 41億7622万 | +0.37% |
| 02/18 | 1,592 | 1,605 | 1,592 | 1,599 | +0.44% | 2,100 | 41億3741万 | -1.11% |
| 02/17 | 1,602 | 1,615 | 1,585 | 1,592 | -1.06% | 3,700 | 41億1930万 | -2.15% |
| 02/16 | 1,574 | 1,609 | 1,574 | 1,609 | +0.75% | 6,200 | 41億6328万 | -1.65% |
| 02/13 | 1,630 | 1,630 | 1,593 | 1,597 | -2.02% | 12,200 | 41億3223万 | -2.92% |
| 02/12 | 1,611 | 1,659 | 1,605 | 1,630 | +0.62% | 19,600 | 42億1762万 | -1.51% |
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。
