| 2026 |
| 08/04 | 975 | 975 | 941 | 955 | -2.05% | 4,400 | 16億2137万 | -0.83% |
| 08/03 | 945 | 1,077 | 945 | 975 | +4.39% | 17,600 | 16億5532万 | +1.56% |
| 07/31 | 15:30 大型案件の受注に関するお知らせ |
| 07/31 | 933 | 948 | 933 | 934 | -0.53% | 1,100 | 15億8571万 | -2.2% |
| 07/30 | 964 | 964 | 930 | 939 | -4.09% | 4,100 | 15億9420万 | -1.26% |
| 07/29 | 990 | 994 | 979 | 979 | -4.02% | 3,000 | 16億6211万 | +3.38% |
| 07/28 | 1,019 | 1,020 | 970 | 1,020 | +0.29% | 4,000 | 17億3172万 | +8.51% |
| 07/27 | 983 | 1,017 | 983 | 1,017 | +0.59% | 1,500 | 17億2663万 | +9% |
| 07/24 | 1,005 | 1,020 | 1,004 | 1,011 | +2.12% | 6,800 | 17億1644万 | +9.18% |
| 07/23 | 998 | 998 | 990 | 990 | -0.3% | 400 | 16億8079万 | +7.84% |
| 07/22 | 966 | 995 | 966 | 993 | +1.85% | 2,400 | 16億8588万 | +9% |
| 07/21 | 963 | 975 | 963 | 975 | +0.93% | 300 | 16億5532万 | +7.97% |
| 07/17 | 975 | 975 | 966 | 966 | -0.92% | 5,100 | 16億4004万 | +7.69% |
| 07/16 | 988 | 988 | 975 | 975 | -0.91% | 2,700 | 16億5532万 | +9.43% |
| 07/15 | 965 | 985 | 958 | 984 | +0.41% | 900 | 16億7060万 | +11.19% |
| 07/14 | 941 | 980 | 941 | 980 | +3.7% | 3,200 | 16億6381万 | +11.49% |
| 07/13 | 983 | 983 | 945 | 945 | -3.57% | 1,400 | 16億439万 | +8.12% |
| 07/10 | 969 | 980 | 968 | 980 | +1.55% | 3,500 | 16億6381万 | +12.77% |
| 07/09 | 949 | 967 | 949 | 965 | +1.05% | 1,700 | 16億3834万 | +11.69% |
| 07/08 | 949 | 955 | 946 | 955 | 0% | 1,300 | 16億2137万 | +11.18% |
| 07/07 | 946 | 958 | 941 | 955 | -0.62% | 1,800 | 16億2137万 | +11.7% |
| 07/06 | 962 | 962 | 942 | 961 | +0.1% | 1,900 | 16億3155万 | +12.93% |
| 07/03 | 911 | 968 | 911 | 960 | +7.14% | 8,500 | 16億2985万 | +13.48% |
| 07/02 | 895 | 901 | 893 | 896 | +1.82% | 2,900 | 15億2120万 | +6.54% |
| 07/01 | 890 | 890 | 871 | 880 | -1.12% | 1,600 | 14億9403万 | +4.89% |
| 06/30 | 872 | 890 | 850 | 890 | +2.06% | 4,100 | 15億1101万 | +6.21% |
| 06/29 | 859 | 876 | 859 | 872 | +3.32% | 1,800 | 14億8045万 | +4.18% |
| 06/26 | 855 | 855 | 835 | 844 | +0.36% | 10,200 | 14億3291万 | +0.96% |
| 06/25 | 836 | 841 | 835 | 841 | +0.72% | 600 | 14億2782万 | +0.48% |
| 06/24 | 824 | 835 | 824 | 835 | +1.83% | 1,700 | 14億1763万 | -0.48% |
| 06/23 | 841 | 841 | 820 | 820 | -1.2% | 700 | 13億9217万 | -2.5% |
| 06/22 | 845 | 847 | 830 | 830 | -0.6% | 1,100 | 14億914万 | -1.66% |
| 06/19 | 834 | 847 | 833 | 835 | +0.24% | 1,800 | 14億1763万 | -1.42% |
| 06/18 | 807 | 833 | 802 | 833 | +3.87% | 10,100 | 14億1424万 | -2.12% |
| 06/17 | 807 | 811 | 801 | 802 | -0.62% | 6,500 | 13億6161万 | -6.2% |
| 06/16 | 806 | 814 | 806 | 807 | +0.12% | 2,200 | 13億7010万 | -6.38% |
| 06/15 | 833 | 833 | 805 | 806 | -3.24% | 5,900 | 13億6840万 | -7.36% |
| 06/12 | 828 | 833 | 826 | 833 | +0.97% | 1,900 | 14億1424万 | -5.02% |
| 06/11 | 830 | 830 | 825 | 825 | -0.6% | 1,600 | 14億66万 | -6.57% |
| 06/10 | 847 | 847 | 830 | 830 | -2.12% | 1,200 | 14億914万 | -6.64% |
| 06/09 | 835 | 848 | 832 | 848 | +1.92% | 3,000 | 14億3970万 | -5.36% |
| 06/08 | 840 | 840 | 831 | 832 | -1.07% | 1,800 | 14億1254万 | -7.96% |
| 06/05 | 850 | 850 | 833 | 841 | -1.06% | 1,100 | 14億2782万 | -7.99% |
| 06/04 | 843 | 850 | 825 | 850 | +0.71% | 9,100 | 14億4310万 | -7.91% |
| 06/03 | 856 | 856 | 844 | 844 | -0.82% | 2,800 | 14億3291万 | -9.34% |
| 06/02 | 844 | 855 | 843 | 851 | +0.83% | 2,100 | 14億4480万 | -9.37% |
| 06/01 | 842 | 852 | 842 | 844 | 0% | 3,000 | 14億3291万 | -11.06% |
| 05/29 | 844 | 855 | 844 | 844 | -0.71% | 1,000 | 14億3291万 | -11.9% |
| 05/28 | 849 | 855 | 845 | 850 | 0% | 2,300 | 14億4310万 | -12.19% |
| 05/27 | 856 | 866 | 850 | 850 | -0.12% | 3,200 | 14億4310万 | -13% |
| 05/26 | 852 | 867 | 850 | 851 | 0% | 2,900 | 14億4480万 | -13.69% |
| 05/25 | 872 | 880 | 849 | 851 | -3.41% | 13,100 | 14億4480万 | -14.56% |
| 05/22 | 881 | 885 | 880 | 881 | 0% | 1,500 | 14億9573万 | -12.43% |
| 05/21 | 886 | 889 | 879 | 881 | +0.11% | 3,000 | 14億9573万 | -13.2% |
| 05/20 | 888 | 888 | 874 | 880 | -1.01% | 2,600 | 14億9403万 | -14.06% |
| 05/19 | 910 | 910 | 880 | 889 | -2.31% | 8,200 | 15億931万 | -13.94% |
| 05/18 | 958 | 958 | 886 | 910 | -2.57% | 12,400 | 15億4497万 | -12.67% |
| 05/15 | 942 | 945 | 934 | 934 | -0.85% | 1,600 | 15億8571万 | -10.96% |
| 05/14 | 970 | 984 | 941 | 942 | -4.37% | 4,100 | 15億9929万 | -10.71% |
| 05/13 | 980 | 985 | 934 | 985 | -0.4% | 13,600 | 16億7230万 | -7.08% |
| 05/12 | 15:30 2026年6月期第3四半期決算説明資料 |
| 05/12 | 15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/12 | 990 | 1,000 | 984 | 989 | -0.1% | 9,700 | 16億7909万 | -7.05% |
| 05/11 | 985 | 992 | 984 | 990 | +0.51% | 6,400 | 16億8079万 | -7.22% |
| 05/08 | 984 | 1,005 | 984 | 985 | 0% | 6,100 | 16億7230万 | -8.03% |
| 05/07 | 1,002 | 1,030 | 984 | 985 | -1.4% | 17,600 | 16億7230万 | -8.29% |
| 05/01 | 1,047 | 1,238 | 988 | 999 | -5.04% | 73,700 | 16億9607万 | -7.33% |
| 04/30 | 1,051 | 1,078 | 1,051 | 1,052 | -1.5% | 1,000 | 17億8605万 | -2.68% |
| 04/28 | 1,083 | 1,083 | 1,068 | 1,068 | +0.47% | 1,300 | 18億1321万 | -1.2% |
| 04/27 | 1,055 | 1,064 | 1,052 | 1,063 | +0.76% | 2,200 | 18億472万 | -1.57% |
| 04/24 | 1,057 | 1,065 | 1,055 | 1,055 | -0.19% | 1,500 | 17億9114万 | -2.31% |
| 04/23 | 1,080 | 1,080 | 1,052 | 1,057 | -2.58% | 4,800 | 17億9454万 | -2.31% |
| 04/22 | 1,072 | 1,085 | 1,069 | 1,085 | +0.93% | 4,800 | 18億4208万 | 0% |
| 04/21 | 1,082 | 1,082 | 1,073 | 1,075 | -0.56% | 2,500 | 18億2510万 | -0.92% |
| 04/20 | 1,080 | 1,081 | 1,080 | 1,081 | +0.09% | 500 | 18億3528万 | -0.55% |
| 04/17 | 1,081 | 1,090 | 1,078 | 1,080 | -0.18% | 2,400 | 18億3359万 | -0.74% |
| 04/16 | 1,093 | 1,095 | 1,082 | 1,082 | -1.1% | 1,900 | 18億3698万 | -0.73% |
| 04/15 | 1,100 | 1,101 | 1,094 | 1,094 | -0.27% | 1,600 | 18億5736万 | +0.18% |
| 04/14 | 16:30 個人投資家向け会社説明会の開催に関するお知らせ |
| 04/14 | 1,106 | 1,107 | 1,097 | 1,097 | -0.81% | 800 | 18億6245万 | +0.37% |
| 04/13 | 1,110 | 1,110 | 1,080 | 1,106 | -0.72% | 2,000 | 18億7773万 | +1.1% |
| 04/10 | 1,112 | 1,115 | 1,106 | 1,114 | +0.36% | 1,800 | 18億9131万 | +1.74% |
| 04/09 | 1,116 | 1,129 | 1,110 | 1,110 | -0.54% | 3,500 | 18億8452万 | +1.19% |
| 04/08 | 1,090 | 1,125 | 1,090 | 1,116 | +2.39% | 3,800 | 18億9471万 | +1.73% |
| 04/07 | 1,075 | 1,090 | 1,070 | 1,090 | +1.4% | 800 | 18億5056万 | -0.82% |
| 04/06 | 1,074 | 1,076 | 1,071 | 1,075 | 0% | 1,400 | 18億2510万 | -2.63% |
| 04/03 | 1,085 | 1,085 | 1,070 | 1,075 | -0.74% | 2,200 | 18億2510万 | -3.07% |
| 04/02 | 1,068 | 1,095 | 1,068 | 1,083 | +1.59% | 3,200 | 18億3868万 | -2.78% |
| 04/01 | 1,064 | 1,076 | 1,045 | 1,066 | -0.65% | 4,100 | 18億982万 | -4.57% |
| 03/31 | 1,077 | 1,077 | 1,053 | 1,073 | -0.37% | 800 | 18億2170万 | -4.2% |
| 03/30 | 1,052 | 1,077 | 1,050 | 1,077 | -1.01% | 900 | 18億2849万 | -4.27% |
| 03/27 | 1,074 | 1,089 | 1,074 | 1,088 | +2.93% | 3,600 | 18億4717万 | -3.72% |
| 03/26 | 1,056 | 1,069 | 1,045 | 1,057 | +0.09% | 2,400 | 17億9454万 | -6.79% |
| 03/25 | 1,052 | 1,057 | 1,052 | 1,056 | +0.48% | 1,600 | 17億9284万 | -7.37% |
| 03/24 | 1,063 | 1,065 | 1,048 | 1,051 | -1.13% | 6,500 | 17億8435万 | -8.29% |
| 03/23 | 1,090 | 1,097 | 1,060 | 1,063 | -3.8% | 5,200 | 18億446万 | -8.12% |
| 03/19 | 1,107 | 1,113 | 1,105 | 1,105 | -1.07% | 2,300 | 18億7575万 | -5.88% |
| 03/18 | 1,105 | 1,117 | 1,100 | 1,117 | +1.18% | 4,800 | 18億9612万 | -6.13% |
| 03/17 | 1,132 | 1,132 | 1,104 | 1,104 | -0.99% | 6,400 | 18億7406万 | -8.31% |
| 03/16 | 1,117 | 1,149 | 1,115 | 1,115 | -0.18% | 2,600 | 18億9273万 | -8.38% |
| 03/13 | 1,119 | 1,119 | 1,117 | 1,117 | -0.62% | 2,000 | 18億9612万 | -9.19% |
| 03/12 | 1,124 | 1,137 | 1,121 | 1,124 | 0% | 1,700 | 19億801万 | -9.65% |
| 03/11 | 1,130 | 1,143 | 1,120 | 1,124 | -0.09% | 5,700 | 19億801万 | -10.58% |
| 03/10 | 1,136 | 1,139 | 1,119 | 1,125 | +0.54% | 3,700 | 19億971万 | -11.49% |
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。
