| 2026 |
| 07/14 | 1,778 | 1,806 | 1,752 | 1,788 | +1.19% | 35,600 | 304億6644万 | +2.23% |
| 07/13 | 1,763 | 1,785 | 1,741 | 1,767 | +0.23% | 30,600 | 301億861万 | +1.32% |
| 07/10 | 1,750 | 1,776 | 1,750 | 1,763 | +0.74% | 17,800 | 300億4046万 | +1.32% |
| 07/09 | 1,749 | 1,773 | 1,749 | 1,750 | +0.06% | 9,800 | 298億1895万 | +0.69% |
| 07/08 | 1,725 | 1,753 | 1,725 | 1,749 | +0.92% | 13,800 | 298億191万 | +0.75% |
| 07/07 | 1,721 | 1,745 | 1,700 | 1,733 | +1.4% | 46,400 | 295億2928万 | -0.06% |
| 07/06 | 1,745 | 1,765 | 1,698 | 1,709 | -0.52% | 41,100 | 291億2033万 | -1.38% |
| 07/03 | 1,750 | 1,760 | 1,718 | 1,718 | -1.66% | 31,900 | 292億7368万 | -0.92% |
| 07/02 | 1,782 | 1,789 | 1,734 | 1,747 | -1.41% | 36,000 | 297億6783万 | +0.87% |
| 07/01 | 1,760 | 1,805 | 1,750 | 1,772 | +0.34% | 19,700 | 301億9381万 | +2.55% |
| 06/30 | 1,761 | 1,785 | 1,736 | 1,766 | +0.28% | 20,200 | 300億9158万 | +2.44% |
| 06/29 | 1,762 | 1,802 | 1,757 | 1,761 | +0.23% | 12,800 | 300億638万 | +2.44% |
| 06/26 | 1,763 | 1,772 | 1,719 | 1,757 | -0.34% | 13,400 | 299億3822万 | +2.51% |
| 06/25 | 1,762 | 1,783 | 1,753 | 1,763 | +0.06% | 14,500 | 300億4046万 | +3.1% |
| 06/24 | 1,735 | 1,789 | 1,735 | 1,762 | +0.8% | 23,200 | 300億2342万 | +3.28% |
| 06/23 | 1,812 | 1,812 | 1,737 | 1,748 | -3.53% | 29,700 | 297億8487万 | +2.76% |
| 06/22 | 1,795 | 1,828 | 1,792 | 1,812 | +0.95% | 24,800 | 308億7539万 | +6.71% |
| 06/19 | 1,790 | 1,808 | 1,754 | 1,795 | -0.17% | 36,100 | 305億8572万 | +6.02% |
| 06/18 | 1,849 | 1,849 | 1,778 | 1,798 | -1.1% | 33,300 | 306億3684万 | +6.96% |
| 06/17 | 1,802 | 1,859 | 1,786 | 1,818 | +1.85% | 181,800 | 309億7762万 | +9.72% |
| 06/16 | 1,728 | 1,786 | 1,714 | 1,785 | +4.14% | 31,700 | 304億1532万 | +9.31% |
| 06/15 | 1,650 | 1,728 | 1,650 | 1,714 | +4.51% | 19,100 | 292億553万 | +6.53% |
| 06/12 | 1,635 | 1,669 | 1,635 | 1,640 | -0.91% | 19,300 | 279億4461万 | +3.27% |
| 06/11 | 1,652 | 1,662 | 1,635 | 1,655 | +0.18% | 21,500 | 282億20万 | +5.35% |
| 06/10 | 1,661 | 1,676 | 1,649 | 1,652 | -0.12% | 24,700 | 281億4908万 | +6.31% |
| 06/09 | 1,678 | 1,693 | 1,653 | 1,654 | -1.43% | 17,700 | 281億8316万 | +7.75% |
| 06/08 | 1,691 | 1,695 | 1,663 | 1,678 | -2.1% | 24,100 | 285億9211万 | +10.61% |
| 06/05 | 1,707 | 1,719 | 1,692 | 1,714 | +1% | 33,000 | 292億553万 | +14.57% |
| 06/04 | 1,705 | 1,715 | 1,684 | 1,697 | 0% | 47,900 | 289億1586万 | +15.13% |
| 06/03 | 1,710 | 1,712 | 1,691 | 1,697 | -0.76% | 31,900 | 289億1586万 | +16.87% |
| 06/02 | 1,726 | 1,726 | 1,680 | 1,710 | -0.98% | 37,700 | 291億3737万 | +19.41% |
| 06/01 | 1,670 | 1,735 | 1,669 | 1,727 | +3.48% | 92,100 | 294億2704万 | +22.4% |
| 05/29 | 1,655 | 1,678 | 1,655 | 1,669 | +0.06% | 18,100 | 284億3875万 | +20.16% |
| 05/28 | 1,653 | 1,669 | 1,649 | 1,668 | +0.72% | 25,500 | 284億2171万 | +21.75% |
| 05/27 | 1,650 | 1,664 | 1,646 | 1,656 | +0.36% | 23,700 | 282億1724万 | +22.58% |
| 05/26 | 1,636 | 1,673 | 1,636 | 1,650 | +1.04% | 32,700 | 281億1501万 | +23.69% |
| 05/25 | （IR情報）15:30 連結子会社間の合併に関するお知らせ |
| 05/25 | 1,647 | 1,668 | 1,633 | 1,633 | -0.97% | 18,600 | 278億2534万 | +24.09% |
| 05/22 | （5%ルール）Axium Capital Pte.Ltd.（11.59%） |
| 05/22 | 1,649 | 1,669 | 1,645 | 1,649 | -0.84% | 31,000 | 280億9797万 | +26.94% |
| 05/21 | 1,653 | 1,699 | 1,647 | 1,663 | +0.6% | 61,300 | 283億3652万 | +29.82% |
| 05/20 | 1,645 | 1,691 | 1,645 | 1,653 | 0% | 64,500 | 281億6612万 | +30.98% |
| 05/19 | 1,657 | 1,675 | 1,634 | 1,653 | -2.71% | 158,700 | 281億6612万 | +32.66% |
| 05/18 | 1,515 | 1,699 | 1,515 | 1,699 | +13.34% | 461,700 | 289億4994万 | +38.13% |
| 05/15 | 1,499 | 1,499 | 1,499 | 1,499 | +25.02% | 31,800 | 255億4206万 | +23.68% |
| 05/15 | （IR情報）8:40 当社に関する一部報道について |
| 05/14 | 1,199 | 1,210 | 1,195 | 1,199 | 0% | 21,800 | 204億3024万 | -0.25% |
| 05/13 | 1,191 | 1,211 | 1,191 | 1,199 | +0.25% | 28,200 | 204億3024万 | -0.42% |
| 05/12 | 1,185 | 1,224 | 1,185 | 1,196 | +0.25% | 34,100 | 203億7912万 | -0.91% |
| 05/11 | 1,182 | 1,219 | 1,179 | 1,193 | -1.57% | 55,800 | 203億2800万 | -1.32% |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/08 | 1,208 | 1,220 | 1,199 | 1,212 | -0.82% | 33,900 | 206億5175万 | +0.17% |
| 05/07 | 1,197 | 1,231 | 1,196 | 1,222 | +2.78% | 30,500 | 208億2214万 | +0.99% |
| 05/01 | 1,195 | 1,204 | 1,189 | 1,189 | -1% | 24,300 | 202億5984万 | -1.65% |
| 04/30 | 1,158 | 1,202 | 1,152 | 1,201 | +3.98% | 32,800 | 204億6431万 | -0.74% |
| 04/28 | 1,152 | 1,162 | 1,150 | 1,155 | 0% | 12,100 | 196億8050万 | -4.7% |
| 04/27 | 1,151 | 1,162 | 1,141 | 1,155 | +0.52% | 27,400 | 196億8050万 | -4.86% |
| 04/24 | 1,184 | 1,185 | 1,133 | 1,149 | -3.53% | 24,500 | 195億7827万 | -5.51% |
| 04/23 | 1,187 | 1,193 | 1,166 | 1,191 | +0.17% | 20,900 | 202億9392万 | -2.22% |
| 04/22 | 1,183 | 1,192 | 1,172 | 1,189 | +0.51% | 14,500 | 202億5984万 | -2.46% |
| 04/21 | 1,206 | 1,206 | 1,181 | 1,183 | -1.33% | 32,200 | 201億5761万 | -2.95% |
| 04/20 | 1,211 | 1,211 | 1,181 | 1,199 | +0.33% | 13,800 | 204億3024万 | -1.72% |
| 04/17 | 1,218 | 1,220 | 1,189 | 1,195 | -1.97% | 20,100 | 203億6208万 | -2.05% |
| 04/16 | 1,205 | 1,239 | 1,205 | 1,219 | +0.99% | 13,900 | 207億7102万 | -0.16% |
| 04/15 | 1,212 | 1,241 | 1,207 | 1,207 | +0.25% | 14,000 | 205億6655万 | -1.23% |
| 04/14 | 1,194 | 1,213 | 1,194 | 1,204 | +0.84% | 6,000 | 205億1543万 | -1.63% |
| 04/13 | 1,199 | 1,213 | 1,183 | 1,194 | -0.91% | 31,800 | 203億4504万 | -2.53% |
| 04/10 | 1,238 | 1,238 | 1,203 | 1,205 | -2.67% | 16,300 | 205億3247万 | -1.95% |
| 04/09 | 1,253 | 1,254 | 1,234 | 1,238 | -1.43% | 12,400 | 210億9477万 | +0.57% |
| 04/08 | 1,271 | 1,275 | 1,254 | 1,256 | +1.05% | 19,900 | 214億148万 | +2.03% |
| 04/07 | 1,254 | 1,269 | 1,243 | 1,243 | -0.56% | 17,100 | 211億7997万 | +0.89% |
| 04/06 | 1,263 | 1,275 | 1,250 | 1,250 | -0.71% | 20,400 | 212億9925万 | +1.38% |
| 04/03 | 1,275 | 1,295 | 1,257 | 1,259 | -0.55% | 34,300 | 214億5260万 | +1.86% |
| 04/02 | 1,267 | 1,277 | 1,240 | 1,266 | +1.28% | 31,400 | 215億7188万 | +2.34% |
| 04/01 | 1,230 | 1,250 | 1,230 | 1,250 | +2.97% | 20,500 | 212億9925万 | +1.05% |
| 03/31 | 1,180 | 1,234 | 1,164 | 1,214 | +0.75% | 77,400 | 206億8583万 | -1.94% |
| 03/30 | （5%ルール）Axium Capital Pte.Ltd.（11.55%） |
| 03/30 | （5%ルール）Axium Capital Pte.Ltd.（11.55%） |
| 03/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/30 | 1,180 | 1,216 | 1,180 | 1,205 | -1.23% | 45,300 | 205億3247万 | -2.74% |
| 03/27 | 1,208 | 1,244 | 1,208 | 1,220 | +0.83% | 16,200 | 207億8806万 | -1.61% |
| 03/26 | 1,236 | 1,236 | 1,208 | 1,210 | -2.1% | 7,600 | 206億1767万 | -2.42% |
| 03/25 | 1,231 | 1,250 | 1,212 | 1,236 | +1.81% | 34,100 | 210億6069万 | -0.32% |
| 03/24 | 1,218 | 1,234 | 1,190 | 1,214 | +1.34% | 14,800 | 206億8583万 | -2.02% |
| 03/23 | 1,166 | 1,205 | 1,162 | 1,198 | +0.17% | 126,300 | 204億1320万 | -3.23% |
| 03/19 | 1,191 | 1,207 | 1,174 | 1,196 | -1.4% | 34,400 | 203億7912万 | -3.55% |
| 03/18 | 1,200 | 1,220 | 1,197 | 1,213 | +1.08% | 13,200 | 206億6879万 | -2.49% |
| 03/17 | 1,201 | 1,203 | 1,191 | 1,200 | -0.25% | 32,400 | 204億4728万 | -3.69% |
| 03/16 | 1,192 | 1,209 | 1,168 | 1,203 | +0.42% | 32,600 | 204億9839万 | -3.45% |
| 03/13 | 1,212 | 1,223 | 1,196 | 1,198 | -2.2% | 77,600 | 204億1320万 | -3.85% |
| 03/12 | 1,238 | 1,254 | 1,225 | 1,225 | -2.39% | 13,300 | 208億7326万 | -1.69% |
| 03/11 | 1,250 | 1,279 | 1,250 | 1,255 | +0.4% | 14,500 | 213億8444万 | +0.97% |
| 03/10 | 1,254 | 1,262 | 1,234 | 1,250 | +2.12% | 18,000 | 212億9925万 | +0.89% |
| 03/09 | 1,237 | 1,240 | 1,212 | 1,224 | -5.26% | 46,800 | 208億5622万 | -0.73% |
| 03/06 | 1,251 | 1,297 | 1,251 | 1,292 | +1.73% | 15,300 | 220億1490万 | +5.38% |
| 03/05 | 1,272 | 1,290 | 1,249 | 1,270 | +4.18% | 49,400 | 216億4003万 | +4.27% |
| 03/04 | 1,287 | 1,287 | 1,192 | 1,219 | -5.94% | 110,900 | 207億7102万 | +0.58% |
| 03/03 | 1,267 | 1,334 | 1,251 | 1,296 | +2.05% | 36,100 | 220億8306万 | +7.37% |
| 03/02 | 1,290 | 1,304 | 1,265 | 1,270 | -3.79% | 41,900 | 216億4003万 | +6.01% |
| 02/27 | 1,282 | 1,320 | 1,281 | 1,320 | +3.69% | 38,500 | 224億9200万 | +10.92% |
| 02/26 | 1,276 | 1,281 | 1,260 | 1,273 | -0.24% | 29,500 | 216億9115万 | +7.88% |
| 02/25 | 1,284 | 1,306 | 1,271 | 1,276 | +0.47% | 49,200 | 217億4227万 | +8.97% |
| 02/24 | 1,253 | 1,275 | 1,240 | 1,270 | +1.28% | 36,100 | 216億4003万 | +9.2% |
| 02/20 | 1,210 | 1,272 | 1,208 | 1,254 | +3.13% | 97,600 | 213億6740万 | +8.57% |
| 02/19 | 1,227 | 1,227 | 1,209 | 1,216 | -0.08% | 7,300 | 207億1991万 | +6.02% |
| 02/18 | 1,204 | 1,227 | 1,204 | 1,217 | +1.08% | 16,900 | 207億3694万 | +6.66% |
| 02/17 | 1,219 | 1,246 | 1,200 | 1,204 | -1.15% | 38,600 | 205億1543万 | +6.08% |
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。
