| 2026 |
| 08/04 | 1,900 | 1,991 | 1,900 | 1,925 | +1.8% | 58,900 | 778億2005万 | +2.18% |
| 08/03 | 1,900 | 1,952 | 1,865 | 1,891 | -1.25% | 56,100 | 764億4556万 | +0.75% |
| 07/31 | 2,001 | 2,002 | 1,907 | 1,915 | -4.54% | 28,500 | 774億1579万 | +2.41% |
| 07/30 | 2,091 | 2,091 | 2,003 | 2,006 | -3.56% | 44,500 | 810億9455万 | +7.79% |
| 07/29 | 2,043 | 2,095 | 2,032 | 2,080 | +2.82% | 31,800 | 840億8608万 | +12.49% |
| 07/28 | 2,006 | 2,030 | 1,989 | 2,023 | 0% | 41,100 | 817億8179万 | +10.31% |
| 07/27 | 1,962 | 2,027 | 1,962 | 2,023 | +3.11% | 41,000 | 817億8179万 | +11.09% |
| 07/24 | 1,923 | 1,978 | 1,923 | 1,962 | +1.08% | 20,700 | 793億1581万 | +8.4% |
| 07/23 | 1,882 | 1,959 | 1,864 | 1,941 | +2.43% | 64,600 | 784億6686万 | +7.83% |
| 07/22 | （5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.42%）ダルトン・インベストメンツ・インク(Dalton Inve…（2.18%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（1.4%） |
| 07/22 | 1,899 | 1,900 | 1,853 | 1,895 | -0.63% | 28,500 | 766億727万 | +5.87% |
| 07/21 | 1,980 | 2,010 | 1,893 | 1,907 | +0.95% | 60,500 | 770億9238万 | +6.95% |
| 07/17 | （5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.42%）ダルトン・インベストメンツ・インク(Dalton Inve…（2.18%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（1.4%） |
| 07/17 | 1,867 | 1,899 | 1,867 | 1,889 | +1.18% | 20,400 | 763億6471万 | +6.48% |
| 07/16 | 1,896 | 1,898 | 1,866 | 1,867 | -1.53% | 21,000 | 754億7534万 | +5.66% |
| 07/15 | 1,905 | 1,908 | 1,885 | 1,896 | -0.05% | 23,800 | 766億4769万 | +7.67% |
| 07/14 | 1,900 | 1,910 | 1,888 | 1,897 | +1.34% | 23,400 | 766億8812万 | +8.21% |
| 07/13 | 1,900 | 1,909 | 1,872 | 1,872 | -0.32% | 33,200 | 756億7747万 | +7.28% |
| 07/10 | 1,860 | 1,893 | 1,852 | 1,878 | +0.97% | 36,000 | 759億2002万 | +8.06% |
| 07/09 | 1,826 | 1,871 | 1,826 | 1,860 | +1.69% | 34,000 | 751億9236万 | +7.45% |
| 07/08 | 1,807 | 1,837 | 1,807 | 1,829 | +0.94% | 29,400 | 739億3915万 | +6.09% |
| 07/07 | 1,759 | 1,828 | 1,752 | 1,812 | +3.48% | 28,900 | 732億5191万 | +5.41% |
| 07/06 | 1,732 | 1,770 | 1,732 | 1,751 | -0.45% | 43,300 | 707億8592万 | +2.16% |
| 07/03 | 1,769 | 1,800 | 1,750 | 1,759 | -0.06% | 30,500 | 711億933万 | +2.75% |
| 07/02 | 1,755 | 1,765 | 1,740 | 1,760 | +1.73% | 34,500 | 711億4976万 | +2.92% |
| 07/01 | 1,723 | 1,730 | 1,710 | 1,730 | +0.29% | 12,900 | 699億3698万 | +1.29% |
| 06/30 | 1,737 | 1,739 | 1,718 | 1,725 | -1.43% | 15,800 | 697億3485万 | +1.11% |
| 06/29 | 1,718 | 1,763 | 1,711 | 1,750 | +1.86% | 33,000 | 707億4550万 | +2.64% |
| 06/26 | 1,700 | 1,730 | 1,698 | 1,718 | +1.06% | 22,900 | 694億5186万 | +0.82% |
| 06/25 | 1,710 | 1,723 | 1,700 | 1,700 | -0.53% | 15,700 | 687億2420万 | -0.23% |
| 06/24 | 1,700 | 1,719 | 1,699 | 1,709 | +0.77% | 13,900 | 690億8803万 | +0.23% |
| 06/23 | 1,701 | 1,708 | 1,692 | 1,696 | -0.47% | 14,400 | 685億6249万 | -0.53% |
| 06/22 | 1,730 | 1,743 | 1,701 | 1,704 | -2.24% | 24,800 | 688億8590万 | -0.18% |
| 06/19 | 1,700 | 1,743 | 1,700 | 1,743 | +2.05% | 68,700 | 704億6251万 | +2.11% |
| 06/18 | 1,700 | 1,719 | 1,697 | 1,708 | +0.47% | 26,400 | 690億4760万 | 0% |
| 06/17 | 1,701 | 1,717 | 1,697 | 1,700 | -0.18% | 21,800 | 687億2420万 | -0.47% |
| 06/16 | （IR情報）17:00 役員・執行役員の委嘱事項の変更および組織変更ならびに人事異動に関するお知らせ |
| 06/16 | （IR情報）17:00 報告セグメントの変更に関するお知らせ |
| 06/16 | 1,700 | 1,716 | 1,691 | 1,703 | +0.12% | 25,200 | 688億4547万 | -0.35% |
| 06/15 | 1,703 | 1,712 | 1,701 | 1,701 | -0.12% | 17,200 | 687億6462万 | -0.53% |
| 06/12 | 1,704 | 1,713 | 1,701 | 1,703 | -0.47% | 24,700 | 688億4547万 | -0.53% |
| 06/11 | 1,705 | 1,711 | 1,691 | 1,711 | +0.35% | 14,400 | 691億6888万 | -0.12% |
| 06/10 | 1,703 | 1,715 | 1,699 | 1,705 | +0.41% | 27,900 | 689億2633万 | -0.35% |
| 06/09 | 1,699 | 1,710 | 1,694 | 1,698 | -0.12% | 20,600 | 686億4334万 | -0.64% |
| 06/08 | 1,702 | 1,712 | 1,696 | 1,700 | -0.12% | 25,400 | 687億2420万 | -0.47% |
| 06/05 | 1,700 | 1,714 | 1,699 | 1,702 | +0.89% | 20,800 | 688億505万 | -0.18% |
| 06/04 | 1,700 | 1,700 | 1,672 | 1,687 | -0.76% | 25,000 | 681億9866万 | -0.88% |
| 06/03 | 1,697 | 1,705 | 1,686 | 1,700 | +0.18% | 19,000 | 687億2420万 | +0.06% |
| 06/02 | 1,701 | 1,705 | 1,688 | 1,697 | -0.24% | 24,400 | 686億292万 | +0.06% |
| 06/01 | 1,702 | 1,717 | 1,696 | 1,701 | -0.06% | 29,200 | 687億6462万 | +0.53% |
| 05/29 | 1,702 | 1,725 | 1,702 | 1,702 | 0% | 19,000 | 688億505万 | +0.71% |
| 05/28 | 1,694 | 1,702 | 1,683 | 1,702 | +0.47% | 20,900 | 688億505万 | +0.83% |
| 05/27 | 1,684 | 1,711 | 1,684 | 1,694 | -0.35% | 20,600 | 684億8164万 | +0.47% |
| 05/26 | 1,694 | 1,711 | 1,693 | 1,700 | -0.64% | 21,400 | 687億2420万 | +0.89% |
| 05/25 | 1,720 | 1,720 | 1,696 | 1,711 | -0.52% | 25,300 | 691億6888万 | +1.66% |
| 05/22 | 1,714 | 1,721 | 1,708 | 1,720 | +0.06% | 19,000 | 695億3272万 | +2.32% |
| 05/21 | 1,725 | 1,738 | 1,714 | 1,719 | 0% | 24,600 | 694億9229万 | +2.38% |
| 05/20 | 1,742 | 1,746 | 1,712 | 1,719 | -0.92% | 43,600 | 694億9229万 | +2.5% |
| 05/19 | 1,749 | 1,754 | 1,723 | 1,735 | +0.58% | 35,600 | 701億3911万 | +3.52% |
| 05/18 | 1,749 | 1,753 | 1,723 | 1,725 | -1.43% | 39,300 | 697億3485万 | +2.92% |
| 05/15 | 1,741 | 1,750 | 1,719 | 1,750 | +1.45% | 29,500 | 707億4550万 | +4.42% |
| 05/14 | 1,725 | 1,725 | 1,700 | 1,725 | 0% | 15,300 | 697億3485万 | +3.05% |
| 05/13 | 1,724 | 1,735 | 1,717 | 1,725 | +0.35% | 21,800 | 697億3485万 | +3.11% |
| 05/12 | 1,728 | 1,744 | 1,700 | 1,719 | -1.26% | 24,300 | 694億9229万 | +2.75% |
| 05/11 | 1,726 | 1,741 | 1,717 | 1,741 | +0.87% | 32,300 | 703億8166万 | +4.06% |
| 05/08 | 1,699 | 1,730 | 1,680 | 1,726 | +3.11% | 67,800 | 697億7527万 | +3.35% |
| 05/07 | （IR情報）13:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/07 | （IR情報）13:30 2026年6月期第3四半期決算の補足資料 |
| 05/07 | 1,700 | 1,733 | 1,667 | 1,674 | +1.21% | 144,700 | 676億7312万 | +0.36% |
| 05/01 | 1,659 | 1,661 | 1,640 | 1,654 | -0.42% | 37,600 | 668億6460万 | -0.96% |
| 04/30 | 1,642 | 1,666 | 1,638 | 1,661 | +1.1% | 36,400 | 671億4758万 | -0.66% |
| 04/28 | 1,621 | 1,643 | 1,621 | 1,643 | +1.23% | 27,100 | 664億1991万 | -1.85% |
| 04/27 | 1,615 | 1,626 | 1,615 | 1,623 | +0.5% | 24,000 | 656億1139万 | -3.16% |
| 04/24 | 1,608 | 1,621 | 1,605 | 1,615 | +0.44% | 28,200 | 652億8799万 | -3.7% |
| 04/23 | 1,618 | 1,627 | 1,598 | 1,608 | -0.74% | 39,900 | 650億500万 | -4.29% |
| 04/22 | 1,640 | 1,643 | 1,620 | 1,620 | -1.4% | 25,200 | 654億9012万 | -3.8% |
| 04/21 | 1,659 | 1,661 | 1,643 | 1,643 | -0.6% | 18,600 | 664億1991万 | -2.61% |
| 04/20 | 1,655 | 1,666 | 1,632 | 1,653 | -0.18% | 36,100 | 668億2417万 | -2.19% |
| 04/17 | 1,646 | 1,667 | 1,646 | 1,656 | +0.42% | 34,000 | 669億4545万 | -2.13% |
| 04/16 | 1,665 | 1,670 | 1,648 | 1,649 | -0.96% | 26,400 | 666億6247万 | -2.6% |
| 04/15 | 1,669 | 1,685 | 1,648 | 1,665 | +0.36% | 48,800 | 673億929万 | -1.77% |
| 04/14 | 1,675 | 1,679 | 1,650 | 1,659 | +0.12% | 34,500 | 670億6673万 | -2.3% |
| 04/13 | 1,674 | 1,675 | 1,646 | 1,657 | -0.72% | 40,100 | 669億8588万 | -2.47% |
| 04/10 | 1,714 | 1,719 | 1,658 | 1,669 | -2.4% | 66,800 | 674億7099万 | -1.88% |
| 04/09 | 1,722 | 1,734 | 1,710 | 1,710 | -0.87% | 25,800 | 691億2846万 | +0.47% |
| 04/08 | 1,740 | 1,743 | 1,714 | 1,725 | +0.12% | 35,800 | 697億3485万 | +1.53% |
| 04/07 | 1,702 | 1,726 | 1,688 | 1,723 | +1.12% | 40,400 | 696億5399万 | +1.53% |
| 04/06 | 1,711 | 1,712 | 1,697 | 1,704 | -0.35% | 22,700 | 688億8590万 | +0.47% |
| 04/03 | 1,711 | 1,730 | 1,698 | 1,710 | -0.35% | 28,600 | 691億2846万 | +0.83% |
| 04/02 | 1,713 | 1,728 | 1,701 | 1,716 | +0.18% | 32,600 | 693億7101万 | +1.24% |
| 04/01 | 1,702 | 1,720 | 1,697 | 1,713 | +1.84% | 29,100 | 692億4973万 | +1.24% |
| 03/31 | 1,659 | 1,691 | 1,659 | 1,682 | +0.72% | 25,200 | 679億9653万 | -0.47% |
| 03/30 | 1,678 | 1,685 | 1,650 | 1,670 | -2.79% | 35,200 | 675億1142万 | -1.12% |
| 03/27 | 1,700 | 1,724 | 1,696 | 1,718 | +1.3% | 43,700 | 694億5186万 | +1.72% |
| 03/26 | 1,721 | 1,721 | 1,684 | 1,696 | -1.45% | 20,500 | 685億6249万 | +0.59% |
| 03/25 | 1,720 | 1,727 | 1,705 | 1,721 | +1.18% | 33,700 | 695億7314万 | +2.2% |
| 03/24 | 1,666 | 1,706 | 1,666 | 1,701 | +3.47% | 36,000 | 687億6462万 | +1.19% |
| 03/23 | 1,651 | 1,669 | 1,644 | 1,644 | -2.2% | 36,300 | 664億6034万 | -2.03% |
| 03/19 | 1,696 | 1,704 | 1,681 | 1,681 | -1.87% | 89,500 | 679億5610万 | +0.18% |
| 03/18 | 1,715 | 1,720 | 1,704 | 1,713 | +0.35% | 41,500 | 692億4973万 | +2.21% |
| 03/17 | 1,700 | 1,720 | 1,698 | 1,707 | +0.41% | 25,900 | 690億718万 | +1.97% |
| 03/16 | 1,702 | 1,709 | 1,697 | 1,700 | 0% | 22,000 | 687億2420万 | +1.67% |
| 03/13 | 1,691 | 1,712 | 1,690 | 1,700 | +0.47% | 38,000 | 687億2420万 | +1.74% |
| 03/12 | 1,701 | 1,701 | 1,674 | 1,692 | -0.99% | 40,500 | 684億79万 | +1.32% |
| 03/11 | 1,730 | 1,730 | 1,701 | 1,709 | -0.52% | 21,900 | 690億8803万 | +2.34% |
| 03/10 | 1,717 | 1,732 | 1,710 | 1,718 | +0.94% | 44,800 | 694億5186万 | +2.87% |
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。
