| 2026 |
| 04/03 | 2,328 | 2,456 | 2,328 | 2,417 | +4.14% | 25,700 | 172億1242万 | -4.84% |
| 04/02 | 2,420 | 2,449 | 2,321 | 2,321 | -2.48% | 16,700 | 165億2876万 | -8.44% |
| 04/01 | 2,348 | 2,415 | 2,288 | 2,380 | +4.43% | 22,500 | 169億4893万 | -5.97% |
| 03/31 | 2,268 | 2,353 | 2,216 | 2,279 | -0.48% | 33,800 | 162億2967万 | -9.74% |
| 03/30 | 2,370 | 2,370 | 2,250 | 2,290 | -4.9% | 26,200 | 163億800万 | -9.05% |
| 03/27 | 2,536 | 2,595 | 2,376 | 2,408 | -6.81% | 30,600 | 171億4833万 | -4.22% |
| 03/26 | 2,581 | 2,638 | 2,560 | 2,584 | -0.65% | 16,200 | 184億169万 | +3.03% |
| 03/25 | 2,563 | 2,610 | 2,513 | 2,601 | +3.5% | 13,500 | 185億2276万 | +4.04% |
| 03/24 | 2,503 | 2,560 | 2,443 | 2,513 | +1.21% | 41,400 | 178億9607万 | +0.68% |
| 03/23 | 2,621 | 2,699 | 2,475 | 2,483 | -8.75% | 63,000 | 176億8243万 | +0.04% |
| 03/19 | 2,760 | 2,835 | 2,701 | 2,721 | -3.17% | 30,300 | 193億7732万 | +10.12% |
| 03/18 | 2,756 | 2,830 | 2,650 | 2,810 | +3.23% | 53,300 | 200億1113万 | +14.69% |
| 03/17 | 2,721 | 2,771 | 2,664 | 2,722 | +0.48% | 44,600 | 193億8445万 | +12.2% |
| 03/16 | 2,879 | 2,879 | 2,633 | 2,709 | -6.91% | 60,100 | 192億9187万 | +12.64% |
| 03/13 | 2,840 | 2,955 | 2,799 | 2,910 | +1.01% | 38,200 | 207億2327万 | +22.06% |
| 03/12 | 2,912 | 3,060 | 2,775 | 2,881 | -0.79% | 103,400 | 205億1675万 | +22.34% |
| 03/11 | 2,713 | 2,917 | 2,685 | 2,904 | +7.16% | 65,500 | 206億8054万 | +24.96% |
| 03/10 | 2,628 | 2,710 | 2,600 | 2,710 | +5.12% | 57,900 | 192億9899万 | +18.13% |
| 03/09 | 2,480 | 2,579 | 2,430 | 2,578 | +1.38% | 71,900 | 183億5896万 | +13.62% |
| 03/06 | 2,423 | 2,580 | 2,423 | 2,543 | +2.83% | 48,000 | 181億972万 | +13.17% |
| 03/05 | 2,370 | 2,500 | 2,312 | 2,473 | +8.94% | 56,700 | 176億1122万 | +11.15% |
| 03/04 | 2,260 | 2,339 | 2,215 | 2,270 | -2.58% | 47,800 | 161億6557万 | +2.81% |
| 03/03 | 2,345 | 2,355 | 2,281 | 2,330 | +0.04% | 24,900 | 165億9286万 | +6.01% |
| 03/02 | 2,338 | 2,350 | 2,281 | 2,329 | -0.47% | 28,400 | 165億8574万 | +6.54% |
| 02/27 | 2,276 | 2,350 | 2,256 | 2,340 | +1.92% | 33,600 | 166億6407万 | +7.78% |
| 02/26 | 2,249 | 2,349 | 2,195 | 2,296 | +3.33% | 61,800 | 163億5073万 | +6.59% |
| 02/25 | 2,219 | 2,250 | 2,191 | 2,222 | +0.14% | 20,900 | 158億2375万 | +3.83% |
| 02/24 | 2,100 | 2,285 | 2,087 | 2,219 | +5.62% | 96,200 | 158億238万 | +4.18% |
| 02/20 | 2,188 | 2,188 | 2,101 | 2,101 | -3.93% | 76,500 | 149億5827万 | -0.94% |
| 02/19 | 2,274 | 2,274 | 2,180 | 2,187 | -3.87% | 50,400 | 155億7056万 | +3.36% |
| 02/18 | 2,355 | 2,356 | 2,252 | 2,275 | -4.21% | 51,200 | 161億9709万 | +7.97% |
| 02/17 | 2,444 | 2,448 | 2,319 | 2,375 | -4.77% | 72,400 | 169億905万 | +13.42% |
| 02/16 | 2,462 | 2,540 | 2,302 | 2,494 | +15.36% | 285,100 | 177億5628万 | +20.02% |
| 02/16 | （空売り報告）Nomura International plc 24,900株（0.34%）-0.19%義務消失 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 2,155 | 2,210 | 2,102 | 2,162 | -1.95% | 47,100 | 153億9257万 | +5% |
| 02/13 | （空売り報告）Nomura International plc 38,000株（0.53%）再IN |
| 02/12 | 2,201 | 2,244 | 2,171 | 2,205 | +0.18% | 21,800 | 156億9871万 | +7.4% |
| 02/10 | 2,195 | 2,240 | 2,186 | 2,201 | -0.18% | 13,600 | 156億7023万 | +7.73% |
| 02/09 | 2,203 | 2,250 | 2,185 | 2,205 | +0.09% | 21,500 | 156億9871万 | +8.35% |
| 02/06 | 2,160 | 2,221 | 2,160 | 2,203 | +0.59% | 29,300 | 156億8447万 | +8.9% |
| 02/05 | （IR情報）19:10 2026年６月期第２四半期 オンライン決算説明会のお知らせ |
| 02/05 | 2,181 | 2,190 | 2,135 | 2,190 | +0.6% | 16,800 | 155億9192万 | +8.79% |
| 02/04 | 2,123 | 2,185 | 2,092 | 2,177 | +2.54% | 29,700 | 154億9936万 | +8.63% |
| 02/03 | 2,148 | 2,188 | 2,103 | 2,123 | -0.79% | 19,900 | 151億1491万 | +6.42% |
| 02/02 | 2,090 | 2,144 | 2,069 | 2,140 | +2.34% | 14,900 | 152億3594万 | +7.54% |
| 01/30 | 2,010 | 2,118 | 2,010 | 2,091 | +3.77% | 22,200 | 148億8708万 | +5.45% |
| 01/29 | 1,988 | 2,028 | 1,980 | 2,015 | +0.5% | 10,100 | 143億4599万 | +1.87% |
| 01/28 | 2,007 | 2,035 | 1,989 | 2,005 | -1.47% | 17,100 | 142億7479万 | +1.57% |
| 01/27 | 2,063 | 2,063 | 2,010 | 2,035 | -0.25% | 12,400 | 144億8838万 | +3.25% |
| 01/26 | 1,986 | 2,096 | 1,980 | 2,040 | +1.09% | 20,800 | 145億2398万 | +3.71% |
| 01/23 | 1,947 | 2,035 | 1,947 | 2,018 | +3.65% | 19,700 | 143億6735万 | +2.8% |
| 01/22 | 1,949 | 1,998 | 1,943 | 1,947 | +1.83% | 94,300 | 138億6186万 | -0.51% |
| 01/21 | 1,931 | 1,967 | 1,884 | 1,912 | -2.3% | 15,400 | 136億1267万 | -2.05% |
| 01/20 | 1,978 | 1,990 | 1,957 | 1,957 | -1.11% | 7,700 | 139億3305万 | +0.62% |
| 01/19 | 1,989 | 2,000 | 1,960 | 1,979 | -0.3% | 6,100 | 140億8968万 | +2.22% |
| 01/16 | 1,970 | 1,990 | 1,950 | 1,985 | +0.2% | 4,500 | 141億3240万 | +3.17% |
| 01/15 | 1,954 | 2,013 | 1,954 | 1,981 | +1.23% | 9,600 | 141億392万 | +3.55% |
| 01/14 | 1,943 | 1,978 | 1,932 | 1,957 | +0.72% | 13,200 | 139億3305万 | +2.95% |
| 01/13 | 2,015 | 2,023 | 1,933 | 1,943 | -1.62% | 17,000 | 138億3338万 | +2.59% |
| 01/09 | 2,013 | 2,048 | 1,974 | 1,975 | -2.23% | 11,100 | 140億6121万 | +4.66% |
| 01/08 | 2,026 | 2,053 | 2,010 | 2,020 | +0.45% | 17,700 | 143億8159万 | +7.33% |
| 01/08 | （空売り報告）BNP Paribas Financial Markets SNC 35,100株（0.49%）-0.02%義務消失 |
| 01/07 | 1,962 | 2,019 | 1,962 | 2,011 | +2.08% | 18,900 | 143億1751万 | +7.14% |
| 01/06 | （5%ルール）スパークス・アセット・マネジメント（5.08%） |
| 01/06 | 2,000 | 2,028 | 1,937 | 1,970 | -1.25% | 12,500 | 140億2561万 | +4.9% |
| 01/05 | 1,930 | 2,023 | 1,930 | 1,995 | +4.34% | 24,900 | 142億360万 | +6% |
| 2025 |
| 12/30 | 1,966 | 1,969 | 1,869 | 1,912 | -1.24% | 18,200 | 136億1267万 | +1.43% |
| 12/29 | 1,987 | 1,987 | 1,930 | 1,936 | -2.57% | 11,500 | 137億8354万 | +2.33% |
| 12/26 | 2,004 | 2,040 | 1,980 | 1,987 | +2.32% | 28,800 | 141億4664万 | +4.74% |
| 12/25 | 1,984 | 2,006 | 1,942 | 1,942 | -2.9% | 14,700 | 138億2626万 | +2.16% |
| 12/24 | 2,013 | 2,026 | 1,980 | 2,000 | +1.37% | 23,400 | 142億3920万 | +4.82% |
| 12/23 | 1,945 | 1,979 | 1,925 | 1,973 | +1.44% | 20,100 | 140億4697万 | +3.08% |
| 12/22 | 1,913 | 1,957 | 1,903 | 1,945 | +1.3% | 13,500 | 138億4295万 | +1.2% |
| 12/19 | 1,929 | 1,939 | 1,898 | 1,920 | -0.98% | 17,300 | 136億6502万 | -0.67% |
| 12/18 | 1,929 | 1,950 | 1,916 | 1,939 | +0.31% | 29,000 | 138億25万 | -0.46% |
| 12/17 | （IR情報）15:30 デジタル媒体（デジタルサイネージ）の運用開始に関するお知らせ |
| 12/17 | 1,930 | 1,940 | 1,890 | 1,933 | +0.16% | 25,400 | 137億5754万 | -1.48% |
| 12/17 | （空売り報告）BNP Paribas Financial Markets SNC 36,300株（0.51%）新規 |
| 12/16 | 1,871 | 1,950 | 1,871 | 1,930 | +2.6% | 66,800 | 137億3619万 | -2.33% |
| 12/15 | 1,826 | 1,895 | 1,810 | 1,881 | +3.01% | 33,800 | 133億8745万 | -5.57% |
| 12/12 | 1,727 | 1,846 | 1,727 | 1,826 | +6.16% | 59,500 | 129億9600万 | -8.97% |
| 12/11 | 1,715 | 1,727 | 1,662 | 1,720 | -0.58% | 55,500 | 122億4158万 | -14.94% |
| 12/10 | 1,691 | 1,757 | 1,690 | 1,730 | +2.37% | 34,100 | 123億1275万 | -15.24% |
| 12/09 | 1,714 | 1,719 | 1,626 | 1,690 | -1.4% | 62,400 | 120億2806万 | -17.84% |
| 12/08 | 1,683 | 1,729 | 1,653 | 1,714 | +1.84% | 227,100 | 121億9888万 | -17.48% |
| 12/05 | 1,774 | 1,774 | 1,683 | 1,683 | -5.56% | 77,000 | 119億7824万 | -19.7% |
| 12/04 | 1,778 | 1,818 | 1,751 | 1,782 | +1.19% | 241,400 | 126億8285万 | -15.82% |
| 12/03 | 1,847 | 1,847 | 1,761 | 1,761 | -4.91% | 63,600 | 125億3338万 | -17.48% |
| 12/02 | 1,863 | 1,885 | 1,801 | 1,852 | -1.91% | 247,300 | 131億8105万 | -13.98% |
| 12/01 | 2,045 | 2,045 | 1,863 | 1,888 | -7.68% | 99,500 | 134億3727万 | -12.87% |
| 11/28 | 2,052 | 2,059 | 2,036 | 2,045 | -0.97% | 16,300 | 145億5467万 | -6.24% |
| 11/27 | 2,071 | 2,079 | 2,051 | 2,065 | -0.29% | 15,000 | 146億9701万 | -5.62% |
| 11/26 | 2,111 | 2,115 | 2,054 | 2,071 | -1.19% | 210,900 | 147億3972万 | -5.56% |
| 11/25 | 2,100 | 2,109 | 2,069 | 2,096 | +1.9% | 10,000 | 149億1765万 | -4.73% |
| 11/21 | 2,069 | 2,114 | 2,051 | 2,057 | -1.11% | 14,600 | 146億4008万 | -6.67% |
| 11/20 | 2,121 | 2,164 | 2,079 | 2,080 | -1.42% | 24,200 | 148億169万 | -5.88% |
| 11/19 | 2,151 | 2,165 | 2,110 | 2,110 | -1.91% | 22,900 | 150億1518万 | -4.78% |
| 11/18 | 2,182 | 2,195 | 2,151 | 2,151 | -1.78% | 18,600 | 153億694万 | -3.11% |
| 11/17 | 2,196 | 2,235 | 2,150 | 2,190 | -0.41% | 32,200 | 155億8447万 | -1.48% |
| 11/14 | 2,252 | 2,254 | 2,164 | 2,199 | -4.47% | 61,300 | 156億4852万 | -1.21% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/13 | （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) |
| 11/13 | 2,256 | 2,312 | 2,227 | 2,302 | -0.17% | 16,700 | 163億8149万 | +3.28% |
| 11/12 | 2,280 | 2,354 | 2,280 | 2,306 | +1.01% | 13,100 | 164億995万 | +3.55% |
| 11/11 | 2,316 | 2,335 | 2,280 | 2,283 | -1.42% | 7,600 | 162億4628万 | +2.65% |
| 11/10 | 2,245 | 2,330 | 2,221 | 2,316 | +3.16% | 32,800 | 164億8111万 | +4.28% |
| 11/07 | 2,217 | 2,280 | 2,217 | 2,245 | +1.68% | 16,000 | 159億7586万 | +1.31% |
| 11/06 | （IR情報）19:00 2026年６月期第１四半期 投資家向けオンライン決算説明会のお知らせ |
| 11/06 | 2,196 | 2,235 | 2,176 | 2,208 | +0.5% | 15,300 | 157億1256万 | -0.27% |
| 11/05 | 2,136 | 2,197 | 2,082 | 2,197 | +2.9% | 220,700 | 156億3429万 | -0.86% |
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。
