| 2026 |
| 08/21 | 978 | 983 | 977 | 983 | +0.41% | 500 | 15億6100万 | +0.1% |
| 08/20 | 977 | 985 | 977 | 979 | -0.2% | 1,300 | 15億5465万 | -0.31% |
| 08/19 | 981 | 981 | 981 | 981 | -0.61% | 200 | 15億5782万 | -0.2% |
| 08/18 | 998 | 998 | 987 | 987 | +0.82% | 1,000 | 15億6735万 | +0.41% |
| 08/17 | （IR情報）11:40 (訂正)「2026年6月期決算短信〔日本基準〕(非連結)」の一部訂正に関するお知らせ |
| 08/17 | 978 | 980 | 978 | 979 | -2.1% | 900 | 15億5465万 | -0.41% |
| 08/14 | （IR情報）15:30 2026年6月期決算説明資料 |
| 08/14 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(非連結) |
| 08/14 | （IR情報）15:30 第27回定時株主総会の付議議案に関するお知らせ |
| 08/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 08/14 | 998 | 1,000 | 998 | 1,000 | +0.91% | 300 | 15億8800万 | +1.63% |
| 08/13 | 993 | 993 | 991 | 991 | +0.1% | 200 | 15億7370万 | +0.81% |
| 08/12 | 979 | 994 | 979 | 990 | +2.06% | 800 | 15億7212万 | +0.61% |
| 08/10 | 975 | 978 | 970 | 970 | -0.51% | 1,200 | 15億4036万 | -1.42% |
| 08/07 | 972 | 980 | 972 | 975 | -0.31% | 400 | 15億4830万 | -1.02% |
| 08/06 | 980 | 980 | 977 | 978 | -0.71% | 500 | 15億5306万 | -0.71% |
| 08/05 | 975 | 985 | 975 | 985 | +2.39% | 400 | 15億6418万 | +0.1% |
| 08/04 | 962 | 962 | 962 | 962 | -0.21% | 300 | 15億2765万 | -2.24% |
| 08/03 | 970 | 970 | 964 | 964 | -0.62% | 1,300 | 15億3083万 | -2.23% |
| 07/31 | 970 | 970 | 970 | 970 | +0.1% | 400 | 15億4036万 | -2.12% |
| 07/30 | 970 | 970 | 969 | 969 | -0.1% | 400 | 15億3877万 | -2.81% |
| 07/29 | 985 | 995 | 970 | 970 | 0% | 1,500 | 15億4036万 | -3.48% |
| 07/28 | 980 | 980 | 961 | 970 | -1.02% | 2,500 | 15億4036万 | -4.24% |
| 07/27 | 983 | 983 | 980 | 980 | -0.31% | 400 | 15億5624万 | -4.11% |
| 07/24 | 998 | 998 | 983 | 983 | -0.61% | 1,100 | 15億6100万 | -4.66% |
| 07/23 | 994 | 997 | 989 | 989 | -1% | 1,300 | 15億7053万 | -4.9% |
| 07/22 | 999 | 1,003 | 998 | 999 | -0.1% | 1,100 | 15億8641万 | -4.68% |
| 07/21 | 1,005 | 1,009 | 1,000 | 1,000 | +1.01% | 1,500 | 15億8800万 | -5.3% |
| 07/17 | 991 | 997 | 990 | 990 | -0.7% | 800 | 15億7212万 | -6.87% |
| 07/16 | 997 | 997 | 993 | 997 | 0% | 500 | 15億8323万 | -6.91% |
| 07/15 | 995 | 997 | 993 | 997 | 0% | 1,100 | 15億8323万 | -7.6% |
| 07/14 | 1,017 | 1,017 | 995 | 997 | +0.91% | 900 | 15億8323万 | -8.2% |
| 07/13 | 1,001 | 1,013 | 988 | 988 | -0.6% | 2,000 | 15億6894万 | -9.69% |
| 07/10 | 990 | 994 | 985 | 994 | +1.02% | 800 | 15億7847万 | -9.8% |
| 07/09 | 1,001 | 1,001 | 984 | 984 | -0.91% | 1,300 | 15億6259万 | -11.35% |
| 07/08 | 983 | 993 | 981 | 993 | -0.8% | 1,700 | 15億7688万 | -11.26% |
| 07/07 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 800 | 15億8958万 | -11.18% |
| 07/06 | 1,005 | 1,005 | 1,000 | 1,000 | +0.1% | 700 | 15億8800万 | -11.89% |
| 07/03 | 980 | 999 | 977 | 999 | +3.1% | 900 | 15億8641万 | -12.6% |
| 07/02 | 957 | 969 | 952 | 969 | +1.25% | 1,200 | 15億3877万 | -15.81% |
| 07/01 | 998 | 998 | 953 | 957 | -2.94% | 3,200 | 15億1971万 | -17.5% |
| 06/30 | 998 | 1,010 | 986 | 986 | -1.2% | 2,600 | 15億6576万 | -15.58% |
| 06/29 | 901 | 998 | 901 | 998 | -8.52% | 15,300 | 15億8482万 | -14.99% |
| 06/26 | 1,118 | 1,125 | 1,020 | 1,091 | -3.45% | 7,100 | 17億3250万 | -7.62% |
| 06/25 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 5,600 | 17億9444万 | -4.48% |
| 06/24 | 1,185 | 1,185 | 1,160 | 1,160 | -2.11% | 3,400 | 18億4208万 | -2.03% |
| 06/23 | 1,175 | 1,191 | 1,175 | 1,185 | -0.67% | 2,900 | 18億8178万 | +0.17% |
| 06/22 | 1,195 | 1,197 | 1,175 | 1,193 | -0.42% | 4,400 | 18億9448万 | +0.93% |
| 06/19 | 1,181 | 1,198 | 1,180 | 1,198 | +0.42% | 2,400 | 19億242万 | +1.61% |
| 06/18 | 1,199 | 1,199 | 1,175 | 1,193 | -0.58% | 3,300 | 18億9448万 | +1.36% |
| 06/17 | 1,195 | 1,200 | 1,195 | 1,200 | +0.42% | 2,200 | 19億560万 | +2.04% |
| 06/16 | 1,199 | 1,199 | 1,192 | 1,195 | +0.42% | 1,000 | 18億9766万 | +1.88% |
| 06/15 | 1,186 | 1,190 | 1,186 | 1,190 | +0.34% | 700 | 18億8972万 | +1.54% |
| 06/12 | （IR情報）15:30 執行役員制度の導入および執行役員人事に関するお知らせ |
| 06/12 | 1,180 | 1,186 | 1,175 | 1,186 | +0.42% | 800 | 18億8336万 | +1.28% |
| 06/11 | 1,187 | 1,190 | 1,181 | 1,181 | -0.34% | 1,100 | 18億7542万 | +0.94% |
| 06/10 | 1,200 | 1,200 | 1,180 | 1,185 | -0.84% | 1,300 | 18億8178万 | +1.2% |
| 06/09 | 1,194 | 1,198 | 1,194 | 1,195 | +1.1% | 700 | 18億9766万 | +2.14% |
| 06/08 | 1,211 | 1,212 | 1,182 | 1,182 | -2.31% | 2,100 | 18億7701万 | +1.11% |
| 06/05 | 1,200 | 1,210 | 1,192 | 1,210 | +1.68% | 1,200 | 19億2148万 | +3.51% |
| 06/04 | 1,193 | 1,215 | 1,190 | 1,190 | -1.16% | 3,500 | 18億8972万 | +1.88% |
| 06/03 | 1,202 | 1,205 | 1,195 | 1,204 | +0.17% | 3,000 | 19億1195万 | +3.08% |
| 06/02 | 1,199 | 1,202 | 1,199 | 1,202 | +0.25% | 2,400 | 19億877万 | +3% |
| 06/01 | 1,198 | 1,199 | 1,190 | 1,199 | +0.08% | 2,800 | 19億401万 | +2.83% |
| 05/29 | 1,189 | 1,199 | 1,179 | 1,198 | +1.53% | 1,700 | 19億242万 | +2.74% |
| 05/28 | 1,156 | 1,180 | 1,155 | 1,180 | +1.99% | 3,400 | 18億7384万 | +1.29% |
| 05/27 | 1,159 | 1,166 | 1,157 | 1,157 | 0% | 1,500 | 18億3731万 | -0.69% |
| 05/26 | 1,153 | 1,157 | 1,153 | 1,157 | +0.35% | 800 | 18億3731万 | -0.86% |
| 05/25 | 1,155 | 1,163 | 1,153 | 1,153 | -0.17% | 3,600 | 18億3096万 | -1.28% |
| 05/22 | 1,152 | 1,156 | 1,152 | 1,155 | +0.26% | 700 | 18億3414万 | -1.2% |
| 05/21 | 1,145 | 1,157 | 1,145 | 1,152 | +0.96% | 1,300 | 18億2937万 | -1.54% |
| 05/20 | 1,158 | 1,158 | 1,141 | 1,141 | -0.09% | 2,300 | 18億1190万 | -2.56% |
| 05/19 | 1,170 | 1,170 | 1,140 | 1,142 | +0.18% | 1,600 | 18億1349万 | -2.56% |
| 05/18 | 1,141 | 1,153 | 1,120 | 1,140 | -0.26% | 4,300 | 18億1032万 | -2.81% |
| 05/15 | 1,149 | 1,152 | 1,138 | 1,143 | -0.78% | 6,000 | 18億1508万 | -2.64% |
| 05/14 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,143 | 1,152 | 1,143 | 1,152 | +0.79% | 900 | 18億2937万 | -1.87% |
| 05/13 | 1,160 | 1,169 | 1,143 | 1,143 | -1.47% | 1,600 | 18億1508万 | -2.56% |
| 05/12 | 1,165 | 1,173 | 1,160 | 1,160 | -0.51% | 1,000 | 18億4208万 | -1.11% |
| 05/11 | 1,190 | 1,190 | 1,166 | 1,166 | -0.77% | 1,600 | 18億5160万 | -0.51% |
| 05/08 | 1,188 | 1,188 | 1,170 | 1,175 | -1.09% | 1,600 | 18億6590万 | +0.34% |
| 05/07 | 1,155 | 1,189 | 1,150 | 1,188 | +1.54% | 1,400 | 18億8654万 | +1.54% |
| 05/01 | 1,171 | 1,173 | 1,155 | 1,170 | 0% | 2,700 | 18億5796万 | +0.26% |
| 04/30 | 1,171 | 1,181 | 1,166 | 1,170 | -0.59% | 1,400 | 18億5796万 | +0.43% |
| 04/28 | 1,172 | 1,190 | 1,171 | 1,177 | -0.42% | 1,700 | 18億6907万 | +1.2% |
| 04/27 | 1,175 | 1,182 | 1,175 | 1,182 | -0.17% | 500 | 18億7701万 | +1.81% |
| 04/24 | 1,193 | 1,194 | 1,184 | 1,184 | -0.75% | 500 | 18億8019万 | +2.33% |
| 04/23 | 1,179 | 1,193 | 1,171 | 1,193 | +0.76% | 1,900 | 18億9448万 | +3.29% |
| 04/22 | 1,181 | 1,184 | 1,180 | 1,184 | +0.25% | 300 | 18億8019万 | +2.69% |
| 04/21 | 1,181 | 1,181 | 1,181 | 1,181 | -0.25% | 600 | 18億7542万 | +2.7% |
| 04/20 | 1,183 | 1,184 | 1,183 | 1,184 | +0.08% | 1,200 | 18億8019万 | +3.14% |
| 04/17 | 1,183 | 1,183 | 1,183 | 1,183 | -0.76% | 600 | 18億7860万 | +3.23% |
| 04/16 | 1,177 | 1,194 | 1,177 | 1,192 | +0.85% | 900 | 18億9289万 | +4.29% |
| 04/15 | 1,198 | 1,198 | 1,180 | 1,182 | 0% | 900 | 18億7701万 | +3.68% |
| 04/14 | 1,177 | 1,182 | 1,177 | 1,182 | +0.17% | 700 | 18億7701万 | +3.96% |
| 04/13 | 1,176 | 1,180 | 1,176 | 1,180 | +0.43% | 1,600 | 18億7384万 | +4.15% |
| 04/10 | 1,176 | 1,176 | 1,160 | 1,175 | -0.17% | 1,100 | 18億6590万 | +4.07% |
| 04/09 | 1,178 | 1,179 | 1,158 | 1,177 | +2.35% | 600 | 18億6907万 | +4.53% |
| 04/08 | 1,148 | 1,179 | 1,148 | 1,150 | -2.13% | 3,700 | 18億2620万 | +2.5% |
| 04/07 | 1,145 | 1,180 | 1,145 | 1,175 | +2.62% | 600 | 18億6590万 | +4.91% |
| 04/06 | 1,166 | 1,166 | 1,135 | 1,145 | +0.79% | 1,600 | 18億1826万 | +2.51% |
| 04/03 | 1,150 | 1,150 | 1,136 | 1,136 | -0.18% | 1,100 | 18億396万 | +1.79% |
| 04/02 | 1,145 | 1,148 | 1,131 | 1,138 | +0.8% | 700 | 18億714万 | +2.15% |
| 04/01 | 1,149 | 1,149 | 1,100 | 1,129 | -1.48% | 1,300 | 17億9285万 | +1.35% |
| 03/31 | 1,145 | 1,146 | 1,122 | 1,146 | +0.09% | 1,300 | 18億1984万 | +2.87% |
| 03/30 | 1,143 | 1,145 | 1,143 | 1,145 | +1.78% | 700 | 18億1826万 | +2.88% |
| 03/27 | 1,120 | 1,125 | 1,120 | 1,125 | +1.44% | 300 | 17億8650万 | +1.17% |
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。
