| 2026 |
| 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% |
| 03/26 | 1,132 | 1,150 | 1,109 | 1,109 | -1.25% | 1,700 | 17億6109万 | -0.18% |
| 03/25 | 1,123 | 1,123 | 1,123 | 1,123 | +0.27% | 300 | 17億8332万 | +1.08% |
| 03/24 | 1,121 | 1,121 | 1,120 | 1,120 | +2.19% | 300 | 17億7856万 | +0.9% |
| 03/23 | 1,120 | 1,121 | 1,083 | 1,096 | -2.14% | 1,200 | 17億4044万 | -1.08% |
| 03/19 | 1,121 | 1,121 | 1,120 | 1,120 | -1.75% | 400 | 17億7856万 | +1.08% |
| 03/18 | 1,134 | 1,140 | 1,132 | 1,140 | +1.79% | 1,100 | 18億1032万 | +2.98% |
| 03/17 | 1,113 | 1,120 | 1,113 | 1,120 | -0.18% | 300 | 17億7856万 | +1.36% |
| 03/16 | 1,129 | 1,129 | 1,072 | 1,122 | -0.62% | 400 | 17億8173万 | +1.54% |
| 03/13 | 1,112 | 1,129 | 1,111 | 1,129 | +1.44% | 500 | 17億9285万 | +2.36% |
| 03/12 | 1,114 | 1,114 | 1,097 | 1,113 | -0.09% | 300 | 17億6744万 | +1.09% |
| 03/11 | 1,114 | 1,114 | 1,114 | 1,114 | 0% | 100 | 17億6903万 | +1.27% |
| 03/10 | 1,101 | 1,114 | 1,101 | 1,114 | +2.86% | 400 | 17億6903万 | +1.36% |
| 03/09 | 1,085 | 1,085 | 1,080 | 1,083 | -0.64% | 1,300 | 17億1980万 | -1.37% |
| 03/06 | 1,115 | 1,115 | 1,090 | 1,090 | +0.18% | 800 | 17億3092万 | -0.64% |
| 03/05 | 1,085 | 1,140 | 1,085 | 1,088 | +0.46% | 1,300 | 17億2774万 | -0.82% |
| 03/04 | 1,114 | 1,114 | 1,083 | 1,083 | -1.55% | 900 | 17億1980万 | -1.28% |
| 03/03 | 1,106 | 1,119 | 1,100 | 1,100 | -0.27% | 1,300 | 17億4680万 | +0.36% |
| 03/02 | 1,120 | 1,120 | 1,102 | 1,103 | +0.09% | 500 | 17億5156万 | +0.73% |
| 02/27 | （IR情報）15:30 役員の異動(辞任)に関するお知らせ |
| 02/27 | 1,110 | 1,126 | 1,100 | 1,102 | -0.72% | 1,400 | 17億4997万 | +0.73% |
| 02/26 | 1,120 | 1,130 | 1,110 | 1,110 | -1.42% | 400 | 17億6268万 | +1.56% |
| 02/25 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 300 | 17億8808万 | +3.02% |
| 02/24 | 1,123 | 1,127 | 1,123 | 1,126 | +0.54% | 1,200 | 17億8808万 | +3.3% |
| 02/20 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 200 | 17億7856万 | +3.13% |
| 02/19 | 1,109 | 1,125 | 1,109 | 1,125 | +3.12% | 900 | 17億8650万 | +3.88% |
| 02/18 | 1,115 | 1,115 | 1,088 | 1,091 | -1.45% | 1,100 | 17億3250万 | +1.11% |
| 02/17 | 1,108 | 1,108 | 1,100 | 1,107 | -0.09% | 600 | 17億5791万 | +2.79% |
| 02/16 | 1,087 | 1,110 | 1,087 | 1,108 | +2.4% | 1,100 | 17億5950万 | +3.26% |
| 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〕(非連結) |
| 02/13 | 1,088 | 1,088 | 1,082 | 1,082 | -0.55% | 500 | 17億1821万 | +1.12% |
| 02/12 | 1,083 | 1,099 | 1,081 | 1,088 | -0.64% | 700 | 17億2774万 | +1.97% |
| 02/10 | 1,100 | 1,100 | 1,095 | 1,095 | +0.18% | 600 | 17億3886万 | +2.82% |
| 02/09 | 1,087 | 1,098 | 1,087 | 1,093 | -2.41% | 2,000 | 17億3568万 | +2.92% |
| 02/06 | 1,110 | 1,120 | 1,080 | 1,120 | +4.19% | 900 | 17億7856万 | +5.76% |
| 02/05 | 1,068 | 1,075 | 1,067 | 1,075 | +0.56% | 1,800 | 17億710万 | +1.9% |
| 02/04 | 1,076 | 1,076 | 1,069 | 1,069 | -1.02% | 900 | 16億9757万 | +1.62% |
| 02/03 | 1,088 | 1,088 | 1,080 | 1,080 | -0.74% | 700 | 17億1504万 | +2.86% |
| 02/02 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 200 | 17億2774万 | +3.92% |
| 01/30 | 1,061 | 1,088 | 1,061 | 1,088 | +1.68% | 600 | 17億2774万 | +4.21% |
| 01/29 | 1,070 | 1,070 | 1,070 | 1,070 | -2.19% | 400 | 16億9916万 | +2.79% |
| 01/28 | 1,079 | 1,099 | 1,079 | 1,094 | +1.39% | 600 | 17億3727万 | +5.39% |
| 01/27 | 1,098 | 1,100 | 1,068 | 1,079 | +2.76% | 2,100 | 17億1345万 | +4.35% |
| 01/26 | 1,079 | 1,079 | 1,050 | 1,050 | -2.6% | 2,000 | 16億6740万 | +1.84% |
| 01/23 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 100 | 17億1186万 | +4.76% |
| 01/22 | 1,095 | 1,095 | 1,078 | 1,078 | -1.46% | 1,300 | 17億1186万 | +5.17% |
| 01/21 | 1,066 | 1,094 | 1,066 | 1,094 | +0.09% | 600 | 17億3727万 | +7.05% |
| 01/20 | 1,097 | 1,097 | 1,067 | 1,093 | +4.1% | 2,700 | 17億3568万 | +7.47% |
| 01/19 | 1,047 | 1,050 | 1,041 | 1,050 | +0.86% | 1,000 | 16億6740万 | +3.65% |
| 01/16 | 1,036 | 1,041 | 1,036 | 1,041 | +0.87% | 500 | 16億5310万 | +2.97% |
| 01/15 | 1,035 | 1,036 | 1,032 | 1,032 | +0.29% | 600 | 16億3881万 | +2.28% |
| 01/14 | 1,040 | 1,040 | 1,029 | 1,029 | -0.87% | 400 | 16億3405万 | +2.18% |
| 01/13 | 1,025 | 1,038 | 1,025 | 1,038 | +1.27% | 2,400 | 16億4834万 | +3.28% |
| 01/09 | 1,035 | 1,035 | 1,021 | 1,025 | +0.59% | 1,200 | 16億2770万 | +2.19% |
| 01/08 | 1,025 | 1,025 | 1,019 | 1,019 | +0.2% | 400 | 16億1817万 | +1.7% |
| 01/07 | 1,026 | 1,026 | 1,017 | 1,017 | -0.97% | 900 | 16億1499万 | +1.6% |
| 01/06 | 1,023 | 1,027 | 1,013 | 1,027 | +0.29% | 400 | 16億3087万 | +2.7% |
| 01/05 | 1,022 | 1,024 | 1,021 | 1,024 | +0.2% | 700 | 16億2611万 | +2.5% |
| 2025 |
| 12/30 | 1,030 | 1,030 | 1,022 | 1,022 | +1.09% | 600 | 16億2293万 | +2.4% |
| 12/29 | 1,004 | 1,030 | 1,004 | 1,011 | +0.5% | 1,400 | 16億546万 | +1.3% |
| 12/26 | 1,006 | 1,016 | 1,006 | 1,006 | +0.1% | 1,300 | 15億9752万 | +0.9% |
| 12/25 | 1,019 | 1,019 | 1,002 | 1,005 | -1.37% | 900 | 15億9594万 | +0.9% |
| 12/24 | 1,004 | 1,019 | 1,004 | 1,019 | +0.3% | 500 | 16億1817万 | +2.41% |
| 12/23 | 1,008 | 1,016 | 1,005 | 1,016 | +2.01% | 1,400 | 16億1340万 | +2.21% |
| 12/22 | 1,003 | 1,003 | 996 | 996 | +0.1% | 900 | 15億8164万 | +0.3% |
| 12/19 | 994 | 995 | 994 | 995 | -1% | 600 | 15億8006万 | +0.2% |
| 12/18 | 1,017 | 1,017 | 1,000 | 1,005 | +0.5% | 1,100 | 15億9594万 | +1.31% |
| 12/17 | 998 | 1,000 | 998 | 1,000 | +0.3% | 800 | 15億8800万 | +0.91% |
| 12/16 | 989 | 997 | 989 | 997 | +0.91% | 700 | 15億8323万 | +0.61% |
| 12/15 | 994 | 995 | 988 | 988 | -0.4% | 1,000 | 15億6894万 | -0.3% |
| 12/12 | 991 | 992 | 991 | 992 | +0.81% | 300 | 15億7529万 | +0.2% |
| 12/11 | 989 | 996 | 984 | 984 | -0.61% | 900 | 15億6259万 | -0.61% |
| 12/10 | 993 | 996 | 983 | 990 | -0.5% | 1,700 | 15億7212万 | +0.1% |
| 12/09 | 995 | 995 | 986 | 995 | +1.22% | 500 | 15億8006万 | +0.71% |
| 12/08 | 980 | 983 | 980 | 983 | +0.31% | 800 | 15億6100万 | -0.41% |
| 12/05 | 984 | 984 | 980 | 980 | -0.41% | 800 | 15億5624万 | -0.61% |
| 12/04 | 983 | 984 | 983 | 984 | -1.4% | 300 | 15億6259万 | -0.1% |
| 12/03 | 983 | 998 | 983 | 998 | +1.01% | 800 | 15億8482万 | +1.42% |
| 12/02 | 991 | 991 | 988 | 988 | -0.4% | 600 | 15億6894万 | +0.51% |
| 12/01 | 995 | 1,000 | 992 | 992 | -0.8% | 900 | 15億7529万 | +1.02% |
| 11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 15億8800万 | +1.94% |
| 11/27 | 990 | 1,000 | 990 | 1,000 | -0.79% | 200 | 15億8800万 | +2.04% |
| 11/26 | 1,010 | 1,010 | 985 | 1,008 | -0.2% | 800 | 16億70万 | +2.96% |
| 11/25 | 1,000 | 1,010 | 983 | 1,010 | +1.92% | 2,200 | 16億388万 | +3.27% |
| 11/21 | 970 | 991 | 970 | 991 | +1.23% | 700 | 15億7370万 | +1.54% |
| 11/20 | 982 | 982 | 975 | 979 | +0.2% | 400 | 15億5465万 | +0.31% |
| 11/19 | 983 | 983 | 976 | 977 | -2.1% | 500 | 15億5147万 | +0.21% |
| 11/18 | 1,000 | 1,000 | 998 | 998 | +0.81% | 500 | 15億8482万 | +2.25% |
| 11/17 | 981 | 990 | 981 | 990 | -0.9% | 300 | 15億7212万 | +1.54% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 976 | 999 | 976 | 999 | +2.36% | 300 | 15億8641万 | +2.46% |
| 11/13 | 976 | 976 | 976 | 976 | +0.1% | 100 | 15億4988万 | +0.21% |
| 11/12 | 994 | 998 | 972 | 975 | -1.91% | 800 | 15億4830万 | +0.1% |
| 11/11 | 994 | 994 | 994 | 994 | -0.6% | 100 | 15億7847万 | +2.16% |
| 11/10 | 999 | 1,000 | 999 | 1,000 | +2.88% | 400 | 15億8800万 | +2.88% |
| 11/07 | 980 | 980 | 972 | 972 | -0.82% | 200 | 15億4353万 | 0% |
| 11/06 | 980 | 980 | 980 | 980 | +1.03% | 100 | 15億5624万 | +0.93% |
| 11/05 | 970 | 970 | 957 | 970 | +0.21% | 1,000 | 15億4036万 | -0.1% |
| 11/04 | 960 | 968 | 960 | 968 | +1.04% | 300 | 15億3718万 | -0.31% |
| 10/31 | 959 | 965 | 958 | 958 | -0.21% | 500 | 15億2130万 | -1.34% |
| 10/30 | 960 | 960 | 960 | 960 | 0% | 800 | 15億2448万 | -1.13% |
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。
