| 2026 |
| 03/09 | 1,127 | 1,195 | 1,104 | 1,141 | -0.44% | 8,800 | 45億667万 | -0.17% |
| 03/06 | （IR情報）16:00 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/06 | （IR情報）16:00 2026年7月期第2四半期(中間期)の連結業績予想と実績値との差異に関するお知らせ |
| 03/06 | 1,142 | 1,170 | 1,142 | 1,146 | +0.26% | 2,800 | 45億2642万 | +0.26% |
| 03/05 | 1,170 | 1,184 | 1,143 | 1,143 | -1.04% | 1,200 | 45億1457万 | +0.09% |
| 03/04 | 1,158 | 1,158 | 1,135 | 1,155 | -0.43% | 1,500 | 45億6197万 | +1.23% |
| 03/03 | 1,175 | 1,186 | 1,156 | 1,160 | -1.86% | 800 | 45億8172万 | +1.75% |
| 03/02 | 1,180 | 1,182 | 1,166 | 1,182 | 0% | 1,000 | 46億6861万 | +3.87% |
| 02/27 | 1,158 | 1,183 | 1,158 | 1,182 | +2.78% | 3,700 | 46億6861万 | +4.05% |
| 02/26 | 1,150 | 1,150 | 1,150 | 1,150 | -0.61% | 400 | 45億4222万 | +1.41% |
| 02/25 | 1,150 | 1,157 | 1,147 | 1,157 | +0.17% | 500 | 45億6987万 | +2.12% |
| 02/24 | 1,159 | 1,159 | 1,150 | 1,155 | -0.17% | 800 | 45億6197万 | +2.03% |
| 02/20 | 1,145 | 1,157 | 1,145 | 1,157 | +0.96% | 1,100 | 45億6987万 | +2.39% |
| 02/19 | 1,143 | 1,151 | 1,143 | 1,146 | +0.26% | 500 | 45億2642万 | +1.51% |
| 02/18 | 1,151 | 1,154 | 1,137 | 1,143 | -0.7% | 2,100 | 45億1457万 | +1.33% |
| 02/17 | （IR情報）15:00 サプライチェーンのDX支援クラウドサービス「MieThor（見えとる）」提供開始 |
| 02/17 | 1,125 | 1,151 | 1,125 | 1,151 | +1.68% | 3,800 | 45億4617万 | +2.13% |
| 02/16 | 1,131 | 1,132 | 1,131 | 1,132 | -0.09% | 800 | 44億7113万 | +0.53% |
| 02/13 | 1,130 | 1,134 | 1,121 | 1,133 | +0.62% | 1,000 | 44億7508万 | +0.71% |
| 02/12 | 1,126 | 1,127 | 1,119 | 1,126 | 0% | 2,000 | 44億4743万 | +0.18% |
| 02/10 | 1,123 | 1,129 | 1,117 | 1,126 | +0.27% | 2,300 | 44億4743万 | +0.18% |
| 02/09 | 1,126 | 1,134 | 1,123 | 1,123 | -0.18% | 3,600 | 44億3558万 | 0% |
| 02/06 | 1,125 | 1,125 | 1,125 | 1,125 | -0.62% | 100 | 44億4348万 | +0.18% |
| 02/05 | 1,130 | 1,134 | 1,126 | 1,132 | +0.18% | 1,100 | 44億7113万 | +0.89% |
| 02/04 | 1,134 | 1,134 | 1,130 | 1,130 | -0.35% | 200 | 44億6323万 | +0.8% |
| 02/03 | 1,134 | 1,134 | 1,134 | 1,134 | -0.09% | 100 | 44億7903万 | +1.25% |
| 02/02 | 1,129 | 1,135 | 1,129 | 1,135 | +1.34% | 300 | 44億8297万 | +1.52% |
| 01/30 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 100 | 44億2373万 | +0.18% |
| 01/29 | 1,125 | 1,125 | 1,125 | 1,125 | +0.27% | 100 | 44億4348万 | +0.72% |
| 01/28 | 1,125 | 1,129 | 1,122 | 1,122 | -0.53% | 600 | 44億3163万 | +0.45% |
| 01/27 | 1,124 | 1,129 | 1,124 | 1,128 | +0.62% | 500 | 44億5533万 | +0.98% |
| 01/26 | 1,113 | 1,121 | 1,111 | 1,121 | +0.09% | 3,100 | 44億2768万 | +0.27% |
| 01/23 | 1,129 | 1,129 | 1,120 | 1,120 | -0.36% | 200 | 44億2373万 | +0.09% |
| 01/22 | 1,124 | 1,124 | 1,124 | 1,124 | -0.09% | 100 | 44億3953万 | +0.27% |
| 01/21 | 1,121 | 1,128 | 1,118 | 1,125 | -0.09% | 800 | 44億4348万 | +0.36% |
| 01/20 | 1,120 | 1,135 | 1,118 | 1,126 | -0.35% | 5,500 | 44億4743万 | +0.36% |
| 01/19 | 1,124 | 1,139 | 1,118 | 1,130 | +0.44% | 4,600 | 44億6323万 | +0.62% |
| 01/16 | 1,125 | 1,139 | 1,119 | 1,125 | 0% | 7,300 | 44億4348万 | +0.09% |
| 01/15 | 1,124 | 1,125 | 1,123 | 1,125 | +0.18% | 600 | 44億4348万 | 0% |
| 01/14 | 1,117 | 1,123 | 1,117 | 1,123 | +0.54% | 700 | 44億3558万 | -0.35% |
| 01/13 | 1,126 | 1,126 | 1,116 | 1,117 | -0.36% | 3,100 | 44億1188万 | -1.06% |
| 01/09 | 1,111 | 1,122 | 1,111 | 1,121 | +0.9% | 2,600 | 44億2768万 | -0.88% |
| 01/08 | 1,106 | 1,128 | 1,106 | 1,111 | -0.09% | 2,100 | 43億8818万 | -1.94% |
| 01/07 | 1,108 | 1,112 | 1,108 | 1,112 | +0.36% | 1,600 | 43億9213万 | -2.03% |
| 01/06 | 1,108 | 1,108 | 1,108 | 1,108 | -0.27% | 300 | 43億7633万 | -2.55% |
| 01/05 | 1,112 | 1,112 | 1,105 | 1,111 | -0.18% | 1,500 | 43億8818万 | -2.54% |
| 2025 |
| 12/30 | 1,116 | 1,116 | 1,105 | 1,113 | +0.27% | 700 | 43億9608万 | -2.54% |
| 12/29 | 1,106 | 1,110 | 1,106 | 1,110 | +0.36% | 2,100 | 43億8423万 | -2.97% |
| 12/26 | 1,104 | 1,106 | 1,093 | 1,106 | +0.73% | 3,200 | 43億6843万 | -3.49% |
| 12/25 | 1,100 | 1,100 | 1,094 | 1,098 | -0.18% | 4,000 | 43億3683万 | -4.36% |
| 12/24 | 1,101 | 1,109 | 1,100 | 1,100 | -1.7% | 6,600 | 43億4473万 | -4.43% |
| 12/23 | 1,107 | 1,119 | 1,106 | 1,119 | +0.81% | 12,000 | 44億1978万 | -2.95% |
| 12/22 | 1,128 | 1,130 | 1,110 | 1,110 | -0.18% | 10,200 | 43億8423万 | -3.9% |
| 12/19 | 1,131 | 1,134 | 1,100 | 1,112 | -1.68% | 3,800 | 43億9213万 | -3.89% |
| 12/18 | 1,148 | 1,150 | 1,131 | 1,131 | -1.74% | 5,200 | 44億6718万 | -2.42% |
| 12/17 | 1,150 | 1,156 | 1,148 | 1,151 | -0.17% | 600 | 45億4617万 | -0.78% |
| 12/16 | 1,153 | 1,153 | 1,153 | 1,153 | 0% | 300 | 45億5407万 | -0.69% |
| 12/15 | 1,141 | 1,153 | 1,139 | 1,153 | +1.14% | 3,200 | 45億5407万 | -0.69% |
| 12/12 | 1,144 | 1,154 | 1,140 | 1,140 | -0.35% | 1,700 | 45億272万 | -1.81% |
| 12/11 | 1,140 | 1,156 | 1,140 | 1,144 | -0.52% | 1,500 | 45億1852万 | -1.55% |
| 12/10 | 1,143 | 1,156 | 1,143 | 1,150 | +0.17% | 2,700 | 45億4222万 | -1.12% |
| 12/09 | 1,150 | 1,152 | 1,142 | 1,148 | -0.26% | 2,300 | 45億3432万 | -1.29% |
| 12/08 | 1,158 | 1,158 | 1,150 | 1,151 | -2.37% | 7,800 | 45億4617万 | -1.03% |
| 12/05 | （IR情報）16:00 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/05 | 1,167 | 1,180 | 1,167 | 1,179 | +1.03% | 6,700 | 46億5676万 | +1.29% |
| 12/04 | 1,171 | 1,188 | 1,167 | 1,167 | -0.34% | 1,700 | 46億937万 | +0.34% |
| 12/03 | 1,174 | 1,174 | 1,161 | 1,171 | -0.09% | 2,600 | 46億2517万 | +0.69% |
| 12/02 | 1,163 | 1,182 | 1,158 | 1,172 | +0.69% | 4,700 | 46億2912万 | +0.86% |
| 12/01 | 1,169 | 1,170 | 1,164 | 1,164 | -0.34% | 1,600 | 45億9752万 | +0.17% |
| 11/28 | 1,173 | 1,173 | 1,162 | 1,168 | 0% | 2,900 | 46億1332万 | +0.6% |
| 11/27 | 1,165 | 1,169 | 1,162 | 1,168 | +0.26% | 1,000 | 46億1332万 | +0.6% |
| 11/26 | 1,162 | 1,165 | 1,162 | 1,165 | +0.17% | 200 | 46億147万 | +0.43% |
| 11/25 | 1,165 | 1,170 | 1,163 | 1,163 | +0.09% | 1,400 | 45億9357万 | +0.26% |
| 11/21 | 1,153 | 1,162 | 1,153 | 1,162 | -0.09% | 400 | 45億8962万 | +0.26% |
| 11/20 | 1,163 | 1,163 | 1,163 | 1,163 | 0% | 100 | 45億9357万 | +0.35% |
| 11/19 | 1,160 | 1,163 | 1,160 | 1,163 | +0.52% | 1,100 | 45億9357万 | +0.35% |
| 11/18 | 1,165 | 1,165 | 1,154 | 1,157 | -0.94% | 1,500 | 45億6987万 | -0.09% |
| 11/17 | 1,168 | 1,168 | 1,168 | 1,168 | +1.04% | 100 | 46億1332万 | +0.86% |
| 11/14 | 1,159 | 1,159 | 1,156 | 1,156 | -0.26% | 300 | 45億6592万 | -0.17% |
| 11/13 | 1,165 | 1,168 | 1,158 | 1,159 | -0.17% | 1,000 | 45億7777万 | +0.09% |
| 11/12 | 1,156 | 1,161 | 1,156 | 1,161 | -0.6% | 1,300 | 45億8567万 | +0.26% |
| 11/11 | 1,172 | 1,172 | 1,159 | 1,168 | +1.21% | 600 | 46億1332万 | +0.86% |
| 11/10 | 1,166 | 1,166 | 1,154 | 1,154 | -1.11% | 5,500 | 45億5802万 | -0.26% |
| 11/07 | 1,176 | 1,176 | 1,155 | 1,167 | +0.43% | 3,800 | 46億937万 | +0.86% |
| 11/06 | 1,171 | 1,171 | 1,159 | 1,162 | -0.43% | 1,500 | 45億8962万 | +0.52% |
| 11/05 | 1,160 | 1,167 | 1,150 | 1,167 | +1.21% | 2,500 | 46億937万 | +0.95% |
| 11/04 | 1,159 | 1,159 | 1,153 | 1,153 | 0% | 200 | 45億5407万 | -0.17% |
| 10/31 | （IR情報）16:00 支配株主等に関する事項について |
| 10/31 | 1,156 | 1,156 | 1,153 | 1,153 | -0.6% | 1,000 | 45億5407万 | -0.17% |
| 10/30 | 1,152 | 1,162 | 1,152 | 1,160 | 0% | 800 | 45億8172万 | +0.43% |
| 10/29 | 1,160 | 1,176 | 1,154 | 1,160 | 0% | 4,200 | 45億8172万 | +0.43% |
| 10/28 | 1,162 | 1,162 | 1,160 | 1,160 | -0.17% | 900 | 45億8172万 | +0.43% |
| 10/27 | 1,165 | 1,166 | 1,157 | 1,162 | +0.17% | 2,300 | 45億8962万 | +0.61% |
| 10/24 | 1,154 | 1,164 | 1,153 | 1,160 | +0.52% | 2,200 | 45億8172万 | +0.52% |
| 10/23 | 1,154 | 1,154 | 1,154 | 1,154 | -0.17% | 100 | 45億5802万 | 0% |
| 10/22 | 1,155 | 1,156 | 1,155 | 1,156 | +0.09% | 1,100 | 45億6592万 | +0.17% |
| 10/21 | 1,150 | 1,155 | 1,150 | 1,155 | +0.17% | 900 | 45億6197万 | +0.09% |
| 10/20 | 1,153 | 1,153 | 1,152 | 1,153 | 0% | 1,200 | 45億5407万 | 0% |
| 10/17 | 1,148 | 1,153 | 1,148 | 1,153 | +0.44% | 600 | 45億5407万 | 0% |
| 10/16 | 1,145 | 1,156 | 1,145 | 1,148 | -0.52% | 5,400 | 45億3432万 | -0.43% |
| 10/15 | 1,146 | 1,154 | 1,146 | 1,154 | +0.79% | 300 | 45億5802万 | +0.09% |
| 10/14 | 1,145 | 1,152 | 1,144 | 1,145 | -1.21% | 2,100 | 45億2247万 | -0.87% |
| 10/10 | 1,160 | 1,160 | 1,150 | 1,159 | -0.43% | 1,600 | 45億7777万 | 0% |
| 10/09 | 1,158 | 1,164 | 1,154 | 1,164 | +0.52% | 2,300 | 45億9752万 | +0.17% |
| 10/08 | 1,154 | 1,162 | 1,154 | 1,158 | +0.17% | 1,600 | 45億7382万 | -0.6% |
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。
