| 2026 |
| 08/03 | 1,033 | 1,060 | 1,016 | 1,060 | +1.92% | 23,200 | 75億4868万 | +0.95% |
| 07/31 | 1,035 | 1,058 | 1,035 | 1,040 | +0.58% | 9,500 | 74億625万 | -0.76% |
| 07/30 | 1,060 | 1,060 | 1,034 | 1,034 | +0.1% | 7,300 | 73億6352万 | -1.34% |
| 07/29 | 1,066 | 1,066 | 1,027 | 1,033 | -2.09% | 11,500 | 73億5640万 | -1.43% |
| 07/28 | 1,077 | 1,079 | 1,034 | 1,055 | -0.57% | 14,700 | 75億1307万 | +0.67% |
| 07/27 | 1,060 | 1,077 | 1,052 | 1,061 | +1.05% | 15,500 | 75億5580万 | +1.24% |
| 07/24 | 1,074 | 1,074 | 1,047 | 1,050 | -2.23% | 13,800 | 74億7747万 | +0.29% |
| 07/23 | 1,070 | 1,085 | 1,050 | 1,074 | +0.37% | 6,900 | 76億4838万 | +2.48% |
| 07/22 | 1,065 | 1,093 | 1,042 | 1,070 | +1.23% | 14,600 | 76億1989万 | +2.2% |
| 07/21 | 1,051 | 1,070 | 1,051 | 1,057 | -0.66% | 11,100 | 75億2731万 | +1.05% |
| 07/17 | 1,069 | 1,103 | 1,031 | 1,064 | -0.47% | 29,700 | 75億7716万 | +1.72% |
| 07/16 | 1,066 | 1,110 | 1,063 | 1,069 | -0.65% | 22,700 | 76億1277万 | +2.1% |
| 07/15 | 13:00 『MEFULL渋谷道玄坂ヒットビジョン』を運用開始、2026年10月より放映開始予定 |
| 07/15 | 1,071 | 1,085 | 1,049 | 1,076 | -0.46% | 15,400 | 76億6262万 | +2.77% |
| 07/14 | 1,061 | 1,084 | 1,045 | 1,081 | +2.17% | 6,800 | 76億9823万 | +3.25% |
| 07/13 | 1,079 | 1,099 | 1,047 | 1,058 | -0.47% | 21,200 | 75億3444万 | +1.05% |
| 07/10 | 1,032 | 1,081 | 1,020 | 1,063 | +1.82% | 15,900 | 75億7004万 | +1.43% |
| 07/09 | 1,028 | 1,060 | 1,028 | 1,044 | +0.48% | 6,300 | 74億3474万 | -0.19% |
| 07/08 | 1,060 | 1,070 | 1,039 | 1,039 | -2.17% | 7,500 | 73億9913万 | -0.38% |
| 07/07 | 1,080 | 1,090 | 1,055 | 1,062 | +0.28% | 15,800 | 75億6292万 | +2.02% |
| 07/06 | 1,085 | 1,099 | 1,055 | 1,059 | -3.55% | 23,000 | 75億4156万 | +1.92% |
| 07/03 | 1,038 | 1,098 | 1,009 | 1,098 | +7.65% | 53,400 | 78億1929万 | +5.78% |
| 07/02 | 995 | 1,041 | 995 | 1,020 | +2.51% | 17,700 | 72億6382万 | -1.54% |
| 07/01 | 990 | 1,010 | 983 | 995 | +0.71% | 8,000 | 70億8579万 | -3.86% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,016 | 1,016 | 981 | 988 | -2.27% | 22,000 | 70億3594万 | -4.63% |
| 06/29 | 1,010 | 1,024 | 1,000 | 1,011 | +0.5% | 16,700 | 71億9973万 | -2.6% |
| 06/26 | 1,033 | 1,033 | 1,000 | 1,006 | -2.57% | 30,000 | 143億2825万 | -3.27% |
| 06/25 | 1,026 | 1,042 | 1,026 | 1,033 | +0.83% | 11,600 | 147億569万 | -1.2% |
| 06/24 | 1,035 | 1,040 | 1,018 | 1,024 | -1.06% | 12,800 | 145億8462万 | -2.29% |
| 06/23 | 1,048 | 1,050 | 1,035 | 1,035 | -2.17% | 14,600 | 147億4129万 | -1.71% |
| 06/22 | 1,031 | 1,058 | 1,031 | 1,058 | +0.86% | 21,800 | 150億6888万 | -0.19% |
| 06/19 | 1,069 | 1,069 | 1,035 | 1,049 | -1.87% | 16,000 | 149億4069万 | -1.5% |
| 06/18 | 1,060 | 1,089 | 1,048 | 1,069 | +2.79% | 49,000 | 152億2555万 | -0.28% |
| 06/17 | 1,024 | 1,053 | 1,024 | 1,040 | -0.81% | 58,000 | 148億1251万 | -3.17% |
| 06/16 | 1,050 | 1,068 | 1,023 | 1,049 | 0% | 33,400 | 149億3357万 | -3.01% |
| 06/15 | 1,089 | 1,093 | 1,025 | 1,049 | -4.2% | 165,200 | 149億3357万 | -3.54% |
| 06/12 | 1,095 | 1,095 | 1,071 | 1,095 | +2.29% | 54,600 | 155億8874万 | +0.23% |
| 06/11 | 1,086 | 1,096 | 1,047 | 1,070 | -0.74% | 46,400 | 152億3979万 | -2.46% |
| 06/10 | 1,112 | 1,112 | 1,056 | 1,078 | -0.83% | 46,200 | 153億5373万 | -2.44% |
| 06/09 | 1,125 | 1,147 | 1,086 | 1,087 | +0.88% | 66,200 | 154億8192万 | -2.16% |
| 06/08 | 1,055 | 1,086 | 1,038 | 1,078 | +5.38% | 78,600 | 153億4661万 | -3.45% |
| 06/05 | 959 | 1,033 | 959 | 1,023 | +5.68% | 57,400 | 145億6326万 | -9.03% |
| 06/04 | 962 | 971 | 950 | 968 | -1.48% | 70,400 | 137億7990万 | -14.68% |
| 06/03 | 1,004 | 1,004 | 958 | 982 | -2.04% | 157,200 | 139億8642万 | -14.24% |
| 06/02 | 1,054 | 1,054 | 986 | 1,003 | -4.98% | 81,600 | 142億7840万 | -13.2% |
| 06/01 | 1,062 | 1,105 | 1,051 | 1,055 | +1.74% | 62,800 | 150億2615万 | -9.29% |
| 05/29 | 1,019 | 1,060 | 1,004 | 1,037 | +3.34% | 34,800 | 147億6978万 | -11.37% |
| 05/28 | 1,011 | 1,026 | 992 | 1,004 | -2% | 34,000 | 142億9264万 | -14.67% |
| 05/27 | 1,035 | 1,045 | 1,000 | 1,024 | -0.05% | 58,600 | 145億8462万 | -13.51% |
| 05/26 | 1,061 | 1,061 | 1,024 | 1,025 | -3.67% | 75,200 | 145億9174万 | -13.91% |
| 05/25 | 1,127 | 1,127 | 1,055 | 1,064 | -5.93% | 84,600 | 151億4721万 | -11.15% |
| 05/22 | 1,109 | 1,131 | 1,092 | 1,131 | +1.94% | 45,200 | 161億148万 | -6.1% |
| 05/21 | 1,159 | 1,160 | 1,090 | 1,109 | -3.57% | 70,200 | 157億9526万 | -8.27% |
| 05/20 | 1,203 | 1,204 | 1,139 | 1,150 | -4.29% | 47,800 | 163億7922万 | -5.27% |
| 05/19 | 1,172 | 1,219 | 1,156 | 1,202 | +1.74% | 36,000 | 171億1272万 | -1.27% |
| 05/18 | 1,229 | 1,229 | 1,150 | 1,181 | -3.83% | 81,000 | 168億2074万 | -3.28% |
| 05/15 | 1,220 | 1,300 | 1,205 | 1,228 | +8.67% | 151,800 | 174億9015万 | +0.57% |
| 05/14 | 15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 05/14 | 15:30 配当予想の修正(増配)に関するお知らせ |
| 05/14 | 15:30 2026年6月期第3四半期決算説明資料 |
| 05/14 | 15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,212 | 1,221 | 1,084 | 1,130 | -6.73% | 224,600 | 160億9436万 | -7.38% |
| 05/13 | 1,190 | 1,243 | 1,190 | 1,212 | +1.81% | 68,200 | 172億5515万 | -0.94% |
| 05/12 | 1,183 | 1,198 | 1,167 | 1,190 | 0% | 109,200 | 169億4893万 | -2.54% |
| 05/11 | 1,220 | 1,225 | 1,185 | 1,190 | -2.46% | 39,200 | 169億4893万 | -2.54% |
| 05/08 | 1,260 | 1,260 | 1,206 | 1,220 | -2.17% | 51,200 | 173億7621万 | +0.08% |
| 05/08 | 8:00 2026年６月期第３四半期 オンライン決算説明会のお知らせ |
| 05/07 | 1,228 | 1,300 | 1,215 | 1,247 | +1.59% | 111,600 | 177億6077万 | +2.55% |
| 05/01 | 1,221 | 1,246 | 1,209 | 1,228 | -0.57% | 19,800 | 174億8303万 | +1.03% |
| 04/30 | 1,253 | 1,253 | 1,200 | 1,235 | -2.83% | 48,200 | 175億8273万 | +1.44% |
| 04/28 | 1,264 | 1,298 | 1,233 | 1,271 | +0.91% | 55,400 | 180億9547万 | +4.14% |
| 04/27 | 1,266 | 1,323 | 1,251 | 1,259 | +1.49% | 73,400 | 179億3168万 | +3.28% |
| 04/24 | 1,261 | 1,277 | 1,226 | 1,241 | +0.4% | 39,800 | 176億6819万 | +1.76% |
| 04/23 | 1,224 | 1,245 | 1,180 | 1,236 | +2.87% | 69,800 | 175億9697万 | +1.02% |
| 04/22 | 1,205 | 1,238 | 1,190 | 1,201 | -2.32% | 26,200 | 171億560万 | -2.36% |
| 04/21 | 1,228 | 1,250 | 1,221 | 1,230 | +1.91% | 31,000 | 175億1152万 | -0.53% |
| 04/20 | 1,213 | 1,230 | 1,199 | 1,207 | +0.79% | 44,600 | 171億8393万 | -2.78% |
| 04/17 | 1,192 | 1,222 | 1,188 | 1,197 | +1.31% | 21,400 | 170億4863万 | -4.32% |
| 04/16 | 1,222 | 1,247 | 1,182 | 1,182 | -1.66% | 64,400 | 168億2786万 | -6.3% |
| 04/15 | 1,238 | 1,260 | 1,197 | 1,202 | -2.95% | 40,600 | 171億1272万 | -5.54% |
| 04/14 | 1,258 | 1,258 | 1,223 | 1,238 | -0.92% | 28,200 | 176億3258万 | -3.13% |
| 04/13 | 1,221 | 1,255 | 1,219 | 1,250 | +0.97% | 27,800 | 177億9637万 | -2.38% |
| 04/10 | 1,214 | 1,245 | 1,185 | 1,238 | +1.98% | 52,200 | 176億2546万 | -3.4% |
| 04/09 | 1,282 | 1,282 | 1,212 | 1,214 | -6.37% | 38,000 | 172億8363万 | -5.27% |
| 04/08 | 1,216 | 1,296 | 1,216 | 1,296 | +8.05% | 56,000 | 184億5866万 | +1.41% |
| 04/07 | 1,213 | 1,213 | 1,181 | 1,200 | +0.17% | 37,800 | 170億8423万 | -5.77% |
| 04/06 | 1,208 | 1,235 | 1,196 | 1,198 | -0.91% | 43,800 | 170億5575万 | -5.78% |
| 04/03 | 1,164 | 1,228 | 1,164 | 1,209 | +4.14% | 51,400 | 172億1242万 | -4.84% |
| 04/02 | 1,210 | 1,225 | 1,161 | 1,161 | -2.48% | 33,400 | 165億2876万 | -8.48% |
| 04/01 | 1,174 | 1,208 | 1,144 | 1,190 | +4.43% | 45,000 | 169億4893万 | -6% |
| 03/31 | 1,134 | 1,177 | 1,108 | 1,140 | -0.48% | 67,600 | 162億2967万 | -9.78% |
| 03/30 | 1,185 | 1,185 | 1,125 | 1,145 | -4.9% | 52,400 | 163億800万 | -9.05% |
| 03/27 | 1,268 | 1,298 | 1,188 | 1,204 | -6.81% | 61,200 | 171億4833万 | -4.22% |
| 03/26 | 1,291 | 1,319 | 1,280 | 1,292 | -0.65% | 32,400 | 184億169万 | +3.03% |
| 03/25 | 1,282 | 1,305 | 1,257 | 1,301 | +3.5% | 27,000 | 185億2276万 | +4.04% |
| 03/24 | 1,252 | 1,280 | 1,222 | 1,257 | +1.21% | 82,800 | 178億9607万 | +0.68% |
| 03/23 | 1,311 | 1,350 | 1,238 | 1,242 | -8.75% | 126,000 | 176億8243万 | +0.04% |
| 03/19 | 1,380 | 1,418 | 1,351 | 1,361 | -3.17% | 60,600 | 193億7732万 | +10.16% |
| 03/18 | 1,378 | 1,415 | 1,325 | 1,405 | +3.23% | 106,600 | 200億1113万 | +14.69% |
| 03/17 | 1,361 | 1,386 | 1,332 | 1,361 | +0.48% | 89,200 | 193億8445万 | +12.2% |
| 03/16 | 1,440 | 1,440 | 1,317 | 1,355 | -6.91% | 120,200 | 192億9187万 | +12.69% |
| 03/13 | 1,420 | 1,478 | 1,400 | 1,455 | +1.01% | 76,400 | 207億2327万 | +22.06% |
| 03/12 | 1,456 | 1,530 | 1,388 | 1,441 | -0.79% | 206,800 | 205億1675万 | +22.39% |
| 03/11 | 1,357 | 1,459 | 1,343 | 1,452 | +7.16% | 131,000 | 206億8054万 | +24.96% |
| 03/10 | 1,314 | 1,355 | 1,300 | 1,355 | +5.12% | 115,800 | 192億9899万 | +18.13% |
| 03/09 | 1,240 | 1,290 | 1,215 | 1,289 | +1.38% | 143,800 | 183億5896万 | +13.57% |
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。
