| 2026 |
| 04/02 | 1,225 | 1,232 | 1,224 | 1,229 | +0.49% | 3,000 | 30億3071万 | +0.82% |
| 04/01 | 1,232 | 1,235 | 1,222 | 1,223 | -0.33% | 5,600 | 30億1591万 | +0.33% |
| 03/31 | 1,228 | 1,231 | 1,221 | 1,227 | -0.16% | 2,900 | 30億2578万 | +0.74% |
| 03/30 | 1,230 | 1,230 | 1,222 | 1,229 | -0.32% | 17,800 | 30億3071万 | +0.9% |
| 03/27 | 1,229 | 1,233 | 1,223 | 1,233 | +0.33% | 3,400 | 30億4057万 | +1.31% |
| 03/26 | 1,229 | 1,229 | 1,223 | 1,229 | 0% | 3,800 | 30億3071万 | +1.07% |
| 03/25 | 1,209 | 1,236 | 1,209 | 1,229 | +0.57% | 4,100 | 30億3071万 | +1.07% |
| 03/24 | 1,217 | 1,243 | 1,217 | 1,222 | -0.08% | 3,500 | 30億1345万 | +0.58% |
| 03/23 | 1,223 | 1,223 | 1,211 | 1,223 | -0.33% | 1,900 | 30億1591万 | +0.66% |
| 03/19 | 1,226 | 1,237 | 1,226 | 1,227 | +0.08% | 1,100 | 30億2578万 | +1.07% |
| 03/18 | 1,228 | 1,233 | 1,226 | 1,226 | +0.08% | 3,000 | 30億2331万 | +0.99% |
| 03/17 | 1,229 | 1,229 | 1,225 | 1,225 | 0% | 600 | 30億2085万 | +0.91% |
| 03/16 | 1,218 | 1,229 | 1,218 | 1,225 | +0.66% | 2,400 | 30億2085万 | +0.91% |
| 03/13 | 1,211 | 1,227 | 1,211 | 1,217 | +0.25% | 3,900 | 30億112万 | +0.33% |
| 03/12 | 1,225 | 1,225 | 1,214 | 1,214 | 0% | 600 | 29億9372万 | +0.17% |
| 03/11 | 1,197 | 1,218 | 1,197 | 1,214 | +0.83% | 3,000 | 29億9372万 | +0.17% |
| 03/10 | 1,192 | 1,217 | 1,192 | 1,204 | -0.99% | 900 | 29億6906万 | -0.66% |
| 03/09 | 1,215 | 1,220 | 1,193 | 1,216 | +0.08% | 4,600 | 29億9865万 | +0.33% |
| 03/06 | 1,216 | 1,216 | 1,204 | 1,215 | -0.08% | 3,200 | 29億9619万 | +0.25% |
| 03/05 | 1,182 | 1,217 | 1,182 | 1,216 | +4.02% | 6,200 | 29億9865万 | +0.33% |
| 03/04 | 1,204 | 1,204 | 1,150 | 1,169 | -3.39% | 7,200 | 28億8275万 | -3.55% |
| 03/03 | 1,220 | 1,221 | 1,210 | 1,210 | -0.82% | 2,700 | 29億8386万 | -0.33% |
| 03/02 | 1,228 | 1,228 | 1,218 | 1,220 | -0.41% | 3,200 | 30億852万 | +0.49% |
| 02/27 | 1,216 | 1,225 | 1,215 | 1,225 | +0.82% | 4,400 | 30億2085万 | +0.91% |
| 02/26 | 1,215 | 1,227 | 1,214 | 1,215 | 0% | 1,700 | 29億9619万 | +0.16% |
| 02/25 | 1,213 | 1,219 | 1,213 | 1,215 | +0.16% | 1,100 | 29億9619万 | +0.16% |
| 02/24 | 1,212 | 1,213 | 1,212 | 1,213 | +0.08% | 1,100 | 29億9125万 | 0% |
| 02/20 | 1,219 | 1,219 | 1,210 | 1,212 | -0.41% | 1,600 | 29億8879万 | -0.08% |
| 02/19 | 1,220 | 1,220 | 1,213 | 1,217 | +0.41% | 1,500 | 30億112万 | +0.33% |
| 02/18 | 1,214 | 1,214 | 1,203 | 1,212 | -0.25% | 2,200 | 29億8879万 | -0.08% |
| 02/17 | 1,211 | 1,224 | 1,211 | 1,215 | +0.41% | 3,400 | 29億9619万 | +0.16% |
| 02/16 | 1,210 | 1,224 | 1,210 | 1,210 | 0% | 2,500 | 29億8386万 | -0.17% |
| 02/13 | 1,217 | 1,225 | 1,200 | 1,210 | -0.58% | 4,200 | 29億8386万 | -0.17% |
| 02/12 | 1,216 | 1,232 | 1,210 | 1,217 | -0.65% | 4,000 | 30億112万 | +0.5% |
| 02/10 | 1,219 | 1,225 | 1,217 | 1,225 | +0.41% | 2,500 | 30億2085万 | +1.16% |
| 02/09 | 1,220 | 1,227 | 1,199 | 1,220 | +0.49% | 9,800 | 30億852万 | +0.91% |
| 02/06 | （IR情報）16:50 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 1,196 | 1,215 | 1,195 | 1,214 | +0.58% | 4,100 | 29億9372万 | +0.58% |
| 02/05 | 1,202 | 1,207 | 1,200 | 1,207 | +0.42% | 1,400 | 29億7646万 | +0.17% |
| 02/04 | 1,200 | 1,207 | 1,200 | 1,202 | +0.17% | 400 | 29億6413万 | -0.17% |
| 02/03 | 1,210 | 1,210 | 1,200 | 1,200 | -0.99% | 2,900 | 29億5920万 | -0.17% |
| 02/02 | 1,216 | 1,217 | 1,212 | 1,212 | -0.25% | 1,600 | 29億8879万 | +1% |
| 01/30 | 1,215 | 1,224 | 1,214 | 1,215 | +0.91% | 600 | 29億9619万 | +1.42% |
| 01/29 | 1,219 | 1,222 | 1,204 | 1,204 | -1.23% | 19,400 | 29億6906万 | +0.67% |
| 01/28 | 1,213 | 1,220 | 1,212 | 1,219 | +0.66% | 1,800 | 30億605万 | +2.09% |
| 01/27 | 1,214 | 1,214 | 1,211 | 1,211 | -0.82% | 1,700 | 29億8632万 | +1.59% |
| 01/26 | 1,210 | 1,221 | 1,210 | 1,221 | -0.08% | 1,600 | 30億1098万 | +2.61% |
| 01/23 | 1,220 | 1,223 | 1,211 | 1,222 | +0.99% | 1,500 | 30億1345万 | +2.95% |
| 01/22 | 1,208 | 1,213 | 1,204 | 1,210 | 0% | 3,000 | 29億8386万 | +2.11% |
| 01/21 | 1,210 | 1,213 | 1,210 | 1,210 | -0.25% | 1,500 | 29億8386万 | +2.28% |
| 01/20 | 1,218 | 1,225 | 1,212 | 1,213 | -0.33% | 3,600 | 29億9125万 | +2.71% |
| 01/19 | 1,213 | 1,220 | 1,212 | 1,217 | +0.5% | 3,500 | 30億112万 | +3.22% |
| 01/16 | 1,214 | 1,214 | 1,211 | 1,211 | -0.08% | 1,400 | 29億8632万 | +2.98% |
| 01/15 | 1,212 | 1,213 | 1,211 | 1,212 | +0.08% | 1,800 | 29億8879万 | +3.24% |
| 01/14 | 1,211 | 1,211 | 1,208 | 1,211 | +0.25% | 2,600 | 29億8632万 | +3.33% |
| 01/13 | 1,205 | 1,213 | 1,205 | 1,208 | +0.33% | 2,900 | 29億7892万 | +3.25% |
| 01/09 | 1,210 | 1,210 | 1,204 | 1,204 | -0.17% | 1,400 | 29億6906万 | +3.08% |
| 01/08 | 1,190 | 1,206 | 1,190 | 1,206 | +1.34% | 3,400 | 29億7399万 | +3.43% |
| 01/07 | 1,200 | 1,200 | 1,185 | 1,190 | -0.83% | 4,500 | 29億3454万 | +2.23% |
| 01/06 | 1,192 | 1,200 | 1,190 | 1,200 | +1.27% | 3,600 | 29億5920万 | +3.27% |
| 01/05 | 1,176 | 1,185 | 1,175 | 1,185 | +0.77% | 3,600 | 29億2221万 | +2.07% |
| 2025 |
| 12/30 | 1,176 | 1,178 | 1,169 | 1,176 | +0.6% | 2,300 | 29億1万 | +1.47% |
| 12/29 | 1,164 | 1,172 | 1,164 | 1,169 | +0.43% | 1,200 | 28億8275万 | +0.95% |
| 12/26 | 1,159 | 1,164 | 1,156 | 1,164 | +0.43% | 4,700 | 28億7042万 | +0.61% |
| 12/25 | 1,160 | 1,161 | 1,158 | 1,159 | -0.09% | 2,300 | 28億5809万 | +0.26% |
| 12/24 | 1,159 | 1,160 | 1,158 | 1,160 | +0.09% | 5,400 | 28億6056万 | +0.35% |
| 12/23 | 1,158 | 1,159 | 1,156 | 1,159 | +0.09% | 3,400 | 28億5809万 | +0.26% |
| 12/22 | 1,169 | 1,169 | 1,158 | 1,158 | 0% | 3,600 | 28億5562万 | +0.17% |
| 12/19 | 1,166 | 1,166 | 1,156 | 1,158 | +0.17% | 1,400 | 28億5562万 | +0.17% |
| 12/18 | 1,163 | 1,164 | 1,156 | 1,156 | -0.52% | 1,400 | 28億5069万 | +0.09% |
| 12/17 | 1,157 | 1,163 | 1,151 | 1,162 | +0.52% | 5,300 | 28億6549万 | +0.61% |
| 12/16 | 1,166 | 1,166 | 1,156 | 1,156 | -0.86% | 2,700 | 28億5069万 | +0.17% |
| 12/15 | 1,157 | 1,170 | 1,157 | 1,166 | +0.26% | 1,300 | 28億7535万 | +1.13% |
| 12/12 | 1,161 | 1,163 | 1,161 | 1,163 | +0.09% | 800 | 28億6795万 | +0.95% |
| 12/11 | 1,162 | 1,162 | 1,153 | 1,162 | +0.52% | 3,100 | 28億6549万 | +0.87% |
| 12/10 | 1,161 | 1,162 | 1,156 | 1,156 | -0.43% | 2,400 | 28億5069万 | +0.43% |
| 12/09 | 1,164 | 1,167 | 1,148 | 1,161 | +0.09% | 1,600 | 28億6302万 | +0.87% |
| 12/08 | 1,169 | 1,169 | 1,159 | 1,160 | +0.17% | 500 | 28億6056万 | +0.78% |
| 12/05 | 1,155 | 1,158 | 1,155 | 1,158 | -0.09% | 500 | 28億5562万 | +0.7% |
| 12/04 | 1,153 | 1,160 | 1,153 | 1,159 | +0.52% | 1,500 | 28億5809万 | +0.78% |
| 12/03 | 1,154 | 1,154 | 1,153 | 1,153 | +0.26% | 500 | 28億4329万 | +0.35% |
| 12/02 | 1,152 | 1,152 | 1,150 | 1,150 | -0.17% | 2,100 | 28億3590万 | +0.09% |
| 12/01 | 1,158 | 1,158 | 1,150 | 1,152 | -0.52% | 1,300 | 28億4083万 | +0.26% |
| 11/28 | 1,150 | 1,158 | 1,150 | 1,158 | +0.17% | 1,500 | 28億5562万 | +0.78% |
| 11/27 | 1,155 | 1,158 | 1,155 | 1,156 | +0.17% | 700 | 28億5069万 | +0.61% |
| 11/26 | 1,149 | 1,154 | 1,145 | 1,154 | +0.96% | 900 | 28億4576万 | +0.44% |
| 11/25 | 1,145 | 1,148 | 1,142 | 1,143 | -0.17% | 2,100 | 28億1863万 | -0.44% |
| 11/21 | 1,145 | 1,157 | 1,145 | 1,145 | 0% | 700 | 28億2357万 | -0.35% |
| 11/20 | 1,142 | 1,154 | 1,142 | 1,145 | -0.35% | 800 | 28億2357万 | -0.35% |
| 11/19 | 1,159 | 1,159 | 1,148 | 1,149 | -0.86% | 1,400 | 28億3343万 | 0% |
| 11/18 | 1,152 | 1,159 | 1,138 | 1,159 | -0.34% | 4,200 | 28億5809万 | +0.87% |
| 11/17 | 1,145 | 1,163 | 1,145 | 1,163 | +1.57% | 2,300 | 28億6795万 | +1.13% |
| 11/14 | 1,141 | 1,145 | 1,141 | 1,145 | -0.09% | 1,800 | 28億2357万 | -0.43% |
| 11/13 | 1,144 | 1,146 | 1,141 | 1,146 | +0.26% | 2,100 | 28億2603万 | -0.35% |
| 11/12 | 1,142 | 1,147 | 1,141 | 1,143 | +0.09% | 900 | 28億1863万 | -0.7% |
| 11/11 | 1,144 | 1,145 | 1,142 | 1,142 | -0.44% | 1,300 | 28億1617万 | -0.78% |
| 11/10 | 1,149 | 1,150 | 1,143 | 1,147 | +0.53% | 3,000 | 28億2850万 | -0.35% |
| 11/07 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,144 | 1,144 | 1,141 | 1,141 | -0.26% | 2,000 | 28億1370万 | -0.87% |
| 11/06 | 1,146 | 1,146 | 1,144 | 1,144 | -0.17% | 1,900 | 28億2110万 | -0.61% |
| 11/05 | 1,150 | 1,150 | 1,146 | 1,146 | -0.95% | 200 | 28億2603万 | -0.52% |
| 11/04 | 1,150 | 1,159 | 1,145 | 1,157 | +0.61% | 3,000 | 28億5316万 | +0.43% |
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。
