| 2026 |
| 06/23 | 894 | 894 | 870 | 870 | -2.68% | 18,000 | 86億856万 | -0.91% |
| 06/22 | 887 | 910 | 878 | 894 | +0.79% | 47,500 | 88億4604万 | +1.82% |
| 06/19 | 900 | 901 | 880 | 887 | -0.34% | 16,300 | 87億7677万 | +1.03% |
| 06/18 | 885 | 895 | 882 | 890 | -0.11% | 5,700 | 88億646万 | +1.25% |
| 06/17 | 866 | 901 | 866 | 891 | +3.01% | 17,400 | 88億1635万 | +1.14% |
| 06/16 | 899 | 899 | 864 | 865 | -2.37% | 19,700 | 85億5908万 | -2.15% |
| 06/15 | 883 | 895 | 875 | 886 | +0.34% | 17,800 | 87億6688万 | -0.11% |
| 06/12 | 876 | 883 | 868 | 883 | +0.91% | 14,400 | 87億3719万 | -0.79% |
| 06/11 | 880 | 880 | 870 | 875 | -1.02% | 9,300 | 86億5803万 | -2.02% |
| 06/10 | 886 | 899 | 880 | 884 | -0.67% | 9,200 | 87億4709万 | -1.34% |
| 06/09 | 890 | 914 | 890 | 890 | -1% | 12,700 | 88億646万 | -1% |
| 06/08 | 887 | 906 | 887 | 899 | -1.96% | 13,300 | 88億9551万 | -0.33% |
| 06/05 | 874 | 924 | 874 | 917 | +4.56% | 34,600 | 90億7362万 | +1.33% |
| 06/04 | 869 | 878 | 860 | 877 | 0% | 15,000 | 86億7782万 | -3.31% |
| 06/03 | 879 | 890 | 864 | 877 | -1.9% | 30,100 | 86億7782万 | -3.73% |
| 06/02 | 869 | 919 | 855 | 894 | +3.23% | 85,900 | 88億4604万 | -2.19% |
| 06/01 | 912 | 912 | 861 | 866 | -1.48% | 46,000 | 85億6898万 | -5.66% |
| 05/29 | 876 | 882 | 872 | 879 | +0.46% | 5,800 | 86億9761万 | -4.66% |
| 05/28 | 862 | 879 | 854 | 875 | +2.22% | 12,500 | 86億5803万 | -5.51% |
| 05/27 | 862 | 862 | 851 | 856 | -0.7% | 10,500 | 84億7003万 | -8.06% |
| 05/26 | 851 | 862 | 847 | 862 | +1.65% | 17,200 | 85億2940万 | -7.91% |
| 05/25 | 874 | 879 | 843 | 848 | -2.08% | 15,900 | 83億9087万 | -9.88% |
| 05/22 | 863 | 868 | 846 | 866 | +0.58% | 34,900 | 85億6898万 | -8.65% |
| 05/21 | 856 | 872 | 856 | 861 | 0% | 15,200 | 85億1950万 | -9.75% |
| 05/20 | 876 | 887 | 855 | 861 | -1.49% | 21,000 | 85億1950万 | -10.41% |
| 05/19 | 892 | 896 | 868 | 874 | -0.91% | 17,800 | 86億4814万 | -9.8% |
| 05/18 | 920 | 926 | 872 | 882 | -4.44% | 63,000 | 87億2730万 | -9.63% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔IFRS〕(連結) |
| 05/15 | 930 | 940 | 916 | 923 | -1.07% | 30,200 | 91億3299万 | -6.1% |
| 05/14 | 957 | 960 | 933 | 933 | -2.41% | 33,000 | 92億3194万 | -5.57% |
| 05/13 | 953 | 961 | 953 | 956 | 0% | 6,000 | 94億5952万 | -3.73% |
| 05/12 | 960 | 967 | 956 | 956 | -0.42% | 10,800 | 94億5952万 | -4.02% |
| 05/11 | 958 | 967 | 957 | 960 | +0.21% | 11,000 | 94億9910万 | -4.1% |
| 05/08 | 952 | 962 | 950 | 958 | +0.63% | 14,900 | 94億7931万 | -4.49% |
| 05/07 | 950 | 965 | 950 | 952 | -1.04% | 25,700 | 94億1994万 | -5.27% |
| 05/01 | 965 | 969 | 955 | 962 | -0.62% | 5,400 | 95億1889万 | -4.66% |
| 04/30 | 971 | 978 | 960 | 968 | -0.41% | 10,600 | 95億7826万 | -4.35% |
| 04/28 | 965 | 972 | 965 | 972 | +0.73% | 2,500 | 96億1784万 | -4.24% |
| 04/27 | 969 | 978 | 962 | 965 | -0.62% | 16,500 | 95億4857万 | -5.21% |
| 04/24 | 968 | 977 | 955 | 971 | +0.94% | 17,200 | 96億794万 | -4.71% |
| 04/23 | 973 | 973 | 958 | 962 | -1.03% | 30,400 | 95億1889万 | -5.96% |
| 04/22 | 982 | 982 | 970 | 972 | -1.32% | 17,000 | 96億1784万 | -5.36% |
| 04/21 | 992 | 1,000 | 981 | 985 | +0.82% | 34,300 | 97億4647万 | -4.46% |
| 04/20 | 988 | 988 | 968 | 977 | -1.01% | 123,600 | 96億6731万 | -5.6% |
| 04/17 | 992 | 997 | 985 | 987 | -0.6% | 26,000 | 97億6626万 | -5.1% |
| 04/16 | 991 | 1,001 | 991 | 993 | +0.3% | 22,000 | 98億2563万 | -4.89% |
| 04/15 | 1,017 | 1,025 | 990 | 990 | -2.56% | 51,600 | 97億9595万 | -5.44% |
| 04/14 | 1,023 | 1,033 | 1,015 | 1,016 | -0.68% | 26,900 | 100億5321万 | -3.33% |
| 04/13 | 1,037 | 1,049 | 1,020 | 1,023 | -0.87% | 11,800 | 101億2248万 | -2.76% |
| 04/10 | 1,051 | 1,051 | 1,032 | 1,032 | -1.81% | 17,600 | 102億1153万 | -2.09% |
| 04/09 | 1,052 | 1,059 | 1,047 | 1,051 | -1.22% | 12,000 | 103億9953万 | -0.57% |
| 04/08 | 1,047 | 1,076 | 1,047 | 1,064 | +1.72% | 6,400 | 105億2817万 | +0.66% |
| 04/07 | 1,068 | 1,068 | 1,044 | 1,046 | -0.57% | 8,700 | 103億5006万 | -1.04% |
| 04/06 | 1,055 | 1,064 | 1,052 | 1,052 | -0.19% | 5,000 | 104億943万 | -0.66% |
| 04/03 | 1,079 | 1,079 | 1,049 | 1,054 | +0.96% | 11,600 | 104億2922万 | -0.75% |
| 04/02 | 1,060 | 1,089 | 1,044 | 1,044 | -1.42% | 23,100 | 103億3027万 | -1.69% |
| 04/01 | 1,021 | 1,059 | 1,021 | 1,059 | +4.33% | 13,800 | 104億7869万 | -0.38% |
| 03/31 | 1,020 | 1,032 | 1,009 | 1,015 | -0.49% | 30,200 | 100億4332万 | -4.69% |
| 03/30 | 1,035 | 1,035 | 1,012 | 1,020 | -2.58% | 35,500 | 100億9279万 | -4.49% |
| 03/27 | 1,022 | 1,052 | 1,022 | 1,047 | +1.36% | 10,900 | 103億5996万 | -2.33% |
| 03/26 | 1,055 | 1,058 | 1,028 | 1,033 | -1.9% | 18,500 | 102億2143万 | -4.17% |
| 03/25 | 1,041 | 1,057 | 1,036 | 1,053 | +2.53% | 21,300 | 104億1932万 | -2.77% |
| 03/24 | 1,023 | 1,039 | 1,015 | 1,027 | +1.38% | 21,700 | 101億6206万 | -5.43% |
| 03/23 | 1,040 | 1,040 | 1,010 | 1,013 | -3.43% | 40,100 | 100億2353万 | -7.23% |
| 03/19 | 1,062 | 1,067 | 1,049 | 1,049 | -2.42% | 17,400 | 103億7975万 | -4.81% |
| 03/18 | 1,069 | 1,083 | 1,063 | 1,075 | 0% | 19,700 | 106億3701万 | -3.07% |
| 03/17 | 1,085 | 1,091 | 1,075 | 1,075 | -0.92% | 5,600 | 106億3701万 | -3.59% |
| 03/16 | 1,078 | 1,098 | 1,078 | 1,085 | -1.18% | 19,700 | 107億3596万 | -3.13% |
| 03/13 | 1,085 | 1,119 | 1,083 | 1,098 | +1.1% | 23,700 | 108億6460万 | -2.31% |
| 03/12 | 1,074 | 1,086 | 1,061 | 1,086 | +0.56% | 21,600 | 107億4586万 | -3.64% |
| 03/11 | 1,066 | 1,089 | 1,066 | 1,080 | +0.28% | 12,700 | 106億8649万 | -4.42% |
| 03/10 | 1,057 | 1,092 | 1,056 | 1,077 | +3.46% | 30,000 | 106億5680万 | -4.94% |
| 03/09 | 1,056 | 1,056 | 1,019 | 1,041 | -3.25% | 47,100 | 103億59万 | -8.44% |
| 03/06 | 1,095 | 1,095 | 1,071 | 1,076 | -1.82% | 9,800 | 106億4691万 | -5.61% |
| 03/05 | 1,070 | 1,108 | 1,064 | 1,096 | +4.48% | 33,600 | 108億4481万 | -4.03% |
| 03/04 | 1,068 | 1,073 | 1,031 | 1,049 | -2.24% | 72,900 | 103億7975万 | -8.46% |
| 03/03 | 1,081 | 1,087 | 1,072 | 1,073 | -2.28% | 40,700 | 106億1722万 | -6.86% |
| 03/02 | 1,086 | 1,098 | 1,068 | 1,098 | -1.61% | 54,000 | 108億6460万 | -5.02% |
| 02/27 | 1,075 | 1,118 | 1,075 | 1,116 | +3.81% | 42,300 | 110億4270万 | -3.79% |
| 02/26 | 1,073 | 1,079 | 1,066 | 1,075 | +0.84% | 23,800 | 106億3701万 | -7.57% |
| 02/25 | 1,094 | 1,094 | 1,066 | 1,066 | -2.29% | 43,900 | 105億4796万 | -8.73% |
| 02/24 | 1,090 | 1,096 | 1,047 | 1,091 | +0.09% | 117,100 | 107億9533万 | -6.99% |
| 02/20 | 1,123 | 1,124 | 1,087 | 1,090 | -4.22% | 93,200 | 107億8544万 | -7.39% |
| 02/19 | 1,150 | 1,150 | 1,123 | 1,138 | -3.48% | 76,300 | 112億6039万 | -3.64% |
| 02/18 | 1,173 | 1,181 | 1,153 | 1,179 | +0.08% | 31,000 | 116億6608万 | -0.34% |
| 02/17 | 1,187 | 1,192 | 1,140 | 1,178 | +5.65% | 97,300 | 116億5619万 | -0.51% |
| 02/16 | （IR情報）17:40 (訂正)「2026年6月期第2四半期決算説明会資料」の一部訂正について |
| 02/16 | 1,155 | 1,224 | 1,105 | 1,115 | -5.91% | 212,200 | 110億3281万 | -5.83% |
| 02/13 | （IR情報）16:05 2026年６月期第２四半期決算説明 動画掲載のお知らせ |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明会資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 02/13 | 1,239 | 1,239 | 1,185 | 1,185 | -5.12% | 99,200 | 117億2545万 | -0.17% |
| 02/12 | 1,234 | 1,250 | 1,234 | 1,249 | +2.13% | 42,000 | 123億5873万 | +5.22% |
| 02/10 | 1,228 | 1,228 | 1,215 | 1,223 | -0.41% | 21,100 | 121億146万 | +3.21% |
| 02/09 | 1,210 | 1,232 | 1,188 | 1,228 | +1.57% | 41,300 | 121億5093万 | +3.89% |
| 02/06 | 1,202 | 1,220 | 1,198 | 1,209 | +2.2% | 61,400 | 119億6293万 | +2.54% |
| 02/05 | 1,176 | 1,204 | 1,169 | 1,183 | +1.37% | 56,200 | 117億566万 | +0.51% |
| 02/04 | 1,172 | 1,178 | 1,166 | 1,167 | -0.43% | 22,000 | 115億4734万 | -0.68% |
| 02/03 | 1,184 | 1,184 | 1,158 | 1,172 | +1.38% | 10,300 | 115億9682万 | -0.17% |
| 02/02 | 1,182 | 1,198 | 1,153 | 1,156 | -0.86% | 44,600 | 114億3850万 | -1.45% |
| 01/30 | 1,143 | 1,166 | 1,136 | 1,166 | +3.19% | 34,700 | 115億3745万 | -0.51% |
| 01/29 | 1,125 | 1,141 | 1,111 | 1,130 | +0.62% | 48,800 | 111億8123万 | -3.42% |
| 01/28 | 1,175 | 1,175 | 1,120 | 1,123 | -4.91% | 87,900 | 111億1197万 | -4.1% |
| 01/27 | 1,196 | 1,196 | 1,171 | 1,181 | -1.58% | 29,600 | 116億8587万 | +0.77% |
| 01/26 | 1,175 | 1,202 | 1,175 | 1,200 | +1.69% | 49,700 | 118億7388万 | +2.56% |
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。
