| 2026 |
| 03/06 | 511 | 521 | 510 | 515 | -0.19% | 6,300 | 13億740万 | -6.53% |
| 03/05 | 515 | 520 | 507 | 516 | +1.38% | 10,900 | 13億994万 | -6.69% |
| 03/04 | 516 | 517 | 509 | 509 | -3.23% | 11,400 | 12億9217万 | -8.45% |
| 03/03 | 540 | 542 | 526 | 526 | -4.36% | 16,100 | 13億3533万 | -5.9% |
| 03/02 | 555 | 556 | 550 | 550 | -2.65% | 3,900 | 13億9626万 | -1.96% |
| 02/27 | 539 | 565 | 538 | 565 | +4.82% | 12,100 | 14億3434万 | +0.53% |
| 02/26 | 539 | 540 | 536 | 539 | 0% | 5,600 | 13億6833万 | -4.26% |
| 02/25 | 539 | 541 | 539 | 539 | -0.37% | 4,200 | 13億6833万 | -4.6% |
| 02/24 | 555 | 555 | 541 | 541 | -0.73% | 2,200 | 13億7341万 | -4.59% |
| 02/20 | 542 | 545 | 542 | 545 | +0.55% | 4,800 | 13億8356万 | -4.39% |
| 02/19 | 543 | 550 | 542 | 542 | -0.18% | 3,200 | 13億7595万 | -5.24% |
| 02/18 | 545 | 549 | 543 | 543 | 0% | 1,600 | 13億7849万 | -5.4% |
| 02/17 | 551 | 564 | 540 | 543 | -2.34% | 11,900 | 13億7849万 | -5.73% |
| 02/16 | 15:30 2026年6月期第2四半期決算説明資料 |
| 02/16 | 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) |
| 02/16 | 560 | 560 | 553 | 556 | -0.71% | 3,600 | 14億1149万 | -3.81% |
| 02/13 | 559 | 570 | 559 | 560 | -1.23% | 4,400 | 14億2164万 | -3.28% |
| 02/12 | 568 | 568 | 561 | 567 | +0.35% | 700 | 14億3942万 | -2.24% |
| 02/10 | 561 | 568 | 559 | 565 | +0.89% | 3,500 | 14億3434万 | -2.75% |
| 02/09 | 571 | 571 | 557 | 560 | -1.93% | 3,500 | 14億2164万 | -3.61% |
| 02/06 | 565 | 573 | 563 | 571 | -0.7% | 1,900 | 14億4957万 | -1.89% |
| 02/05 | 567 | 575 | 567 | 575 | +0.88% | 400 | 14億5972万 | -1.37% |
| 02/04 | 573 | 573 | 570 | 570 | -0.18% | 3,200 | 14億4703万 | -2.23% |
| 02/03 | 569 | 579 | 569 | 571 | -0.87% | 1,700 | 14億4957万 | -2.23% |
| 02/02 | 570 | 576 | 565 | 576 | +2.86% | 3,300 | 14億6226万 | -1.2% |
| 01/30 | 569 | 569 | 555 | 560 | -2.44% | 3,700 | 14億2164万 | -3.78% |
| 01/29 | 568 | 574 | 568 | 574 | +1.06% | 900 | 14億5719万 | -1.37% |
| 01/28 | 577 | 577 | 568 | 568 | -1.73% | 4,300 | 14億4195万 | -2.41% |
| 01/27 | 579 | 580 | 578 | 578 | -0.17% | 800 | 14億6734万 | -0.52% |
| 01/26 | 579 | 579 | 579 | 579 | 0% | 200 | 14億6988万 | -0.34% |
| 01/23 | 580 | 589 | 579 | 579 | -0.17% | 700 | 14億6988万 | -0.17% |
| 01/22 | 587 | 588 | 580 | 580 | -1.19% | 1,700 | 14億7242万 | 0% |
| 01/21 | 594 | 594 | 580 | 587 | -1.18% | 4,600 | 14億8995万 | +1.21% |
| 01/20 | 602 | 604 | 594 | 594 | -1% | 2,300 | 15億772万 | +2.41% |
| 01/19 | 604 | 606 | 600 | 600 | -0.33% | 1,200 | 15億2295万 | +3.63% |
| 01/16 | 591 | 603 | 591 | 602 | +1.86% | 4,700 | 15億2803万 | +3.97% |
| 01/15 | 600 | 600 | 590 | 591 | -1.17% | 3,900 | 15億11万 | +2.25% |
| 01/14 | 600 | 604 | 590 | 598 | 0% | 9,600 | 15億1787万 | +3.46% |
| 01/13 | 596 | 600 | 590 | 598 | +0.5% | 2,600 | 15億1787万 | +3.46% |
| 01/09 | 585 | 605 | 585 | 595 | +2.23% | 7,100 | 15億1026万 | +3.12% |
| 01/08 | 19:10 当社に対する上告の棄却及び不受理の決定に関するお知らせ |
| 01/08 | 589 | 590 | 582 | 582 | -0.51% | 2,500 | 14億7726万 | +0.87% |
| 01/07 | 580 | 587 | 580 | 585 | +0.69% | 1,900 | 14億8488万 | +1.21% |
| 01/06 | 578 | 588 | 572 | 581 | 0% | 2,300 | 14億7472万 | +0.35% |
| 01/05 | 577 | 588 | 571 | 581 | -0.51% | 6,200 | 14億7472万 | +0.35% |
| 2025 |
| 12/30 | 594 | 594 | 584 | 584 | -0.17% | 2,200 | 14億8234万 | +0.86% |
| 12/29 | 591 | 594 | 585 | 585 | +0.17% | 1,800 | 14億8488万 | +1.04% |
| 12/26 | 578 | 593 | 578 | 584 | +0.86% | 6,400 | 14億8234万 | +0.86% |
| 12/25 | 562 | 604 | 562 | 579 | +3.02% | 42,700 | 14億6965万 | 0% |
| 12/24 | 554 | 572 | 554 | 562 | +1.44% | 8,400 | 14億2650万 | -3.1% |
| 12/23 | 545 | 560 | 526 | 554 | +1.65% | 11,000 | 14億619万 | -4.65% |
| 12/22 | 572 | 575 | 545 | 545 | -3.88% | 16,400 | 13億8313万 | -6.36% |
| 12/19 | 571 | 575 | 563 | 567 | +1.07% | 2,700 | 14億3896万 | -3.24% |
| 12/18 | 558 | 566 | 557 | 561 | -1.23% | 4,500 | 14億2373万 | -4.75% |
| 12/17 | 569 | 569 | 567 | 568 | -0.18% | 1,900 | 14億4150万 | -4.22% |
| 12/16 | 570 | 577 | 569 | 569 | -1.22% | 3,300 | 14億3579万 | -4.53% |
| 12/15 | 15:30 執行役員並びに従業員に対する譲渡制限付株式報酬としての新株式発行の払込完了及び一部失権に関するお知らせ |
| 12/15 | 575 | 580 | 570 | 576 | -0.17% | 7,600 | 14億5345万 | -3.84% |
| 12/12 | 576 | 579 | 575 | 577 | +0.17% | 3,000 | 14億5597万 | -4.15% |
| 12/11 | 581 | 581 | 576 | 576 | -0.86% | 1,600 | 14億5345万 | -4.64% |
| 12/10 | 581 | 585 | 581 | 581 | -0.17% | 2,200 | 14億6607万 | -4.13% |
| 12/09 | 588 | 588 | 580 | 582 | -1.02% | 2,100 | 14億6859万 | -4.28% |
| 12/08 | 586 | 588 | 586 | 588 | -1.18% | 200 | 14億8373万 | -3.61% |
| 12/05 | 586 | 595 | 585 | 595 | +0.85% | 3,900 | 15億139万 | -2.78% |
| 12/04 | 587 | 592 | 587 | 590 | +0.34% | 3,300 | 14億8878万 | -3.75% |
| 12/03 | 600 | 600 | 588 | 588 | -0.84% | 1,000 | 14億8373万 | -4.39% |
| 12/02 | 599 | 608 | 593 | 593 | -1.17% | 2,000 | 14億9635万 | -3.89% |
| 12/01 | 596 | 600 | 592 | 600 | -0.99% | 2,400 | 15億1401万 | -3.07% |
| 11/28 | 15:30 資金の借入に関するお知らせ |
| 11/28 | 603 | 610 | 598 | 606 | +2.19% | 5,000 | 15億2915万 | -2.26% |
| 11/27 | 594 | 594 | 586 | 593 | +1.54% | 900 | 14億9635万 | -4.66% |
| 11/26 | 583 | 594 | 583 | 584 | +0.17% | 500 | 14億7364万 | -6.26% |
| 11/25 | 592 | 592 | 583 | 583 | +0.17% | 1,800 | 14億7111万 | -6.72% |
| 11/21 | 588 | 596 | 580 | 582 | -1.02% | 2,600 | 14億6859万 | -7.18% |
| 11/20 | 582 | 638 | 573 | 588 | 0% | 20,800 | 14億8373万 | -6.52% |
| 11/19 | 589 | 599 | 579 | 588 | -0.17% | 1,900 | 14億8373万 | -6.52% |
| 11/18 | 570 | 595 | 567 | 589 | +1.55% | 8,400 | 14億8625万 | -6.36% |
| 11/17 | 606 | 606 | 562 | 580 | -10.22% | 36,700 | 14億6122万 | -7.79% |
| 11/14 | 15:30 執行役員並びに従業員に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 11/14 | 15:30 譲渡制限付株式報酬としての新株式に係る払込完了に関するお知らせ |
| 11/14 | 15:30 2026年6月期第1四半期決算説明資料 |
| 11/14 | 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 | 643 | 677 | 623 | 646 | +0.16% | 22,600 | 16億2750万 | +2.54% |
| 11/13 | 656 | 658 | 645 | 645 | -1.38% | 6,800 | 16億2498万 | +2.71% |
| 11/12 | 648 | 657 | 647 | 654 | -0.61% | 3,300 | 16億4766万 | +4.47% |
| 11/11 | 642 | 658 | 633 | 658 | +2.49% | 10,100 | 16億5773万 | +5.45% |
| 11/10 | 632 | 655 | 631 | 642 | +1.9% | 20,200 | 16億1742万 | +3.22% |
| 11/07 | 630 | 632 | 625 | 630 | -0.16% | 2,100 | 15億8719万 | +1.61% |
| 11/06 | 630 | 635 | 626 | 631 | +0.16% | 3,600 | 15億8971万 | +1.94% |
| 11/05 | 631 | 636 | 630 | 630 | -0.16% | 4,900 | 15億8719万 | +1.94% |
| 11/04 | 631 | 640 | 631 | 631 | -0.16% | 2,700 | 15億8971万 | +2.1% |
| 10/31 | 638 | 639 | 630 | 632 | 0% | 3,600 | 15億9223万 | +2.43% |
| 10/30 | 632 | 638 | 632 | 632 | +0.32% | 1,800 | 15億9223万 | +2.6% |
| 10/29 | 635 | 640 | 630 | 630 | -0.79% | 2,600 | 15億8719万 | +2.44% |
| 10/28 | 643 | 643 | 630 | 635 | -1.4% | 1,900 | 15億9979万 | +3.42% |
| 10/27 | 634 | 662 | 634 | 644 | +1.1% | 8,700 | 16億2246万 | +4.89% |
| 10/24 | 632 | 642 | 627 | 637 | 0% | 2,800 | 16億483万 | +3.92% |
| 10/23 | 641 | 655 | 633 | 637 | -1.39% | 8,200 | 16億483万 | +3.92% |
| 10/22 | 625 | 663 | 620 | 646 | +4.03% | 16,700 | 16億2750万 | +5.38% |
| 10/21 | 626 | 633 | 616 | 621 | -1.11% | 10,000 | 15億6427万 | +1.64% |
| 10/20 | 638 | 641 | 621 | 628 | -1.41% | 7,000 | 15億8190万 | +2.61% |
| 10/17 | 15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 10/17 | 613 | 642 | 611 | 637 | -0.62% | 32,200 | 16億457万 | +4.26% |
| 10/16 | 589 | 684 | 589 | 641 | +8.83% | 203,400 | 16億1465万 | +4.74% |
| 10/15 | 575 | 594 | 575 | 589 | +2.43% | 6,300 | 14億8366万 | -4.23% |
| 10/14 | 586 | 586 | 572 | 575 | -2.71% | 15,300 | 14億4840万 | -7.7% |
| 10/10 | 598 | 603 | 587 | 591 | -1.17% | 12,500 | 14億8870万 | -6.64% |
| 10/09 | 597 | 603 | 596 | 598 | -0.5% | 6,200 | 15億633万 | -6.27% |
| 10/08 | 597 | 604 | 597 | 601 | +0.67% | 5,000 | 15億1389万 | -6.82% |
| 10/07 | 602 | 605 | 594 | 597 | -0.83% | 8,600 | 15億381万 | -7.87% |
| 09/30 | 15:30 大型受注に関するお知らせ |
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。
