| 2026 |
| 09/11 | 860 | 863 | 857 | 863 | -0.12% | 800 | 36億8328万 | +2.62% |
| 09/10 | 864 | 864 | 864 | 864 | +0.47% | 9,800 | 36億8755万 | +2.86% |
| 09/09 | 859 | 861 | 859 | 860 | +0.12% | 1,400 | 36億7048万 | +2.38% |
| 09/08 | 869 | 869 | 859 | 859 | -0.81% | 1,000 | 36億6621万 | +2.26% |
| 09/07 | 868 | 869 | 862 | 866 | -0.46% | 1,800 | 36億9608万 | +3.1% |
| 09/04 | 866 | 899 | 865 | 870 | +0.46% | 7,100 | 37億1316万 | +3.69% |
| 09/03 | 843 | 878 | 841 | 866 | +2.97% | 6,100 | 36億9608万 | +3.34% |
| 09/02 | 838 | 845 | 836 | 841 | +0.48% | 11,700 | 35億8938万 | +0.36% |
| 09/01 | 837 | 840 | 835 | 837 | +0.36% | 7,100 | 35億7231万 | -0.12% |
| 08/31 | 837 | 837 | 833 | 834 | +0.24% | 6,200 | 35億5951万 | -0.6% |
| 08/28 | 832 | 832 | 832 | 832 | +0.6% | 800 | 35億5097万 | -0.83% |
| 08/27 | 830 | 832 | 826 | 827 | -0.12% | 1,300 | 35億2963万 | -1.55% |
| 08/26 | 832 | 832 | 827 | 828 | +0.24% | 1,000 | 35億3390万 | -1.55% |
| 08/25 | 824 | 827 | 824 | 826 | 0% | 1,100 | 35億2536万 | -2.02% |
| 08/24 | 825 | 829 | 824 | 826 | +0.24% | 2,400 | 35億2536万 | -2.13% |
| 08/21 | 821 | 824 | 819 | 824 | +0.24% | 4,000 | 35億1683万 | -2.49% |
| 08/20 | 822 | 825 | 820 | 822 | -0.12% | 7,600 | 35億829万 | -2.95% |
| 08/19 | 828 | 828 | 823 | 823 | -0.36% | 3,400 | 35億1256万 | -3.06% |
| 08/18 | 827 | 829 | 826 | 826 | -0.12% | 1,500 | 35億2536万 | -2.94% |
| 08/17 | 822 | 843 | 822 | 827 | +0.61% | 6,600 | 35億2963万 | -2.93% |
| 08/14 | 825 | 835 | 822 | 822 | -0.48% | 3,900 | 35億829万 | -3.75% |
| 08/13 | 842 | 842 | 826 | 826 | -1.9% | 9,100 | 35億2536万 | -3.5% |
| 08/12 | 851 | 851 | 842 | 842 | -1.06% | 4,900 | 35億9365万 | -1.86% |
| 08/10 | 852 | 853 | 851 | 851 | -0.12% | 1,700 | 36億3206万 | -0.93% |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 854 | 859 | 852 | 852 | -0.93% | 1,600 | 36億3633万 | -0.81% |
| 08/06 | 853 | 860 | 853 | 860 | +0.82% | 1,100 | 36億7048万 | 0% |
| 08/05 | （IR情報）16:00 第2四半期(中間期)業績予想の修正に関するお知らせ |
| 08/05 | 853 | 855 | 853 | 853 | 0% | 700 | 36億4060万 | -0.81% |
| 08/04 | 857 | 857 | 853 | 853 | -0.47% | 1,000 | 36億4060万 | -0.93% |
| 08/03 | 857 | 857 | 853 | 857 | 0% | 1,000 | 36億5767万 | -0.58% |
| 07/31 | 850 | 857 | 850 | 857 | +0.82% | 1,200 | 36億5767万 | -0.92% |
| 07/30 | 850 | 852 | 850 | 850 | 0% | 2,500 | 36億2780万 | -2.07% |
| 07/29 | 850 | 852 | 849 | 850 | 0% | 2,400 | 36億2780万 | -2.52% |
| 07/28 | 850 | 854 | 850 | 850 | 0% | 1,900 | 36億2780万 | -2.97% |
| 07/27 | 850 | 855 | 850 | 850 | 0% | 2,000 | 36億2780万 | -3.41% |
| 07/24 | 853 | 854 | 850 | 850 | -0.35% | 3,800 | 36億2780万 | -3.95% |
| 07/23 | 856 | 859 | 853 | 853 | -0.35% | 2,500 | 36億4060万 | -4.05% |
| 07/22 | 860 | 865 | 856 | 856 | -0.23% | 1,700 | 36億5340万 | -4.14% |
| 07/21 | 860 | 865 | 858 | 858 | -0.23% | 2,500 | 36億6194万 | -4.45% |
| 07/17 | 864 | 872 | 860 | 860 | -0.46% | 6,700 | 36億7048万 | -4.76% |
| 07/16 | 865 | 868 | 864 | 864 | -0.12% | 800 | 36億8755万 | -4.74% |
| 07/15 | 866 | 867 | 865 | 865 | -0.12% | 1,400 | 36億9182万 | -5.05% |
| 07/14 | 869 | 869 | 865 | 866 | -0.35% | 1,300 | 36億9608万 | -5.36% |
| 07/13 | 870 | 873 | 869 | 869 | -0.11% | 1,000 | 37億889万 | -5.44% |
| 07/10 | 868 | 871 | 865 | 870 | +0.23% | 3,100 | 37億1316万 | -5.64% |
| 07/09 | 870 | 870 | 868 | 868 | -0.23% | 1,100 | 37億462万 | -6.26% |
| 07/08 | 870 | 876 | 868 | 870 | +0.23% | 3,200 | 37億1316万 | -6.45% |
| 07/07 | 870 | 871 | 866 | 868 | -0.23% | 1,500 | 37億462万 | -7.17% |
| 07/06 | 862 | 876 | 862 | 870 | +0.93% | 2,900 | 37億1316万 | -7.35% |
| 07/03 | 861 | 864 | 860 | 862 | +0.12% | 2,100 | 36億7901万 | -8.69% |
| 07/02 | 869 | 872 | 861 | 861 | -1.6% | 5,700 | 36億7474万 | -9.27% |
| 07/01 | 861 | 885 | 861 | 875 | +1.04% | 3,000 | 37億3450万 | -8.18% |
| 06/30 | 888 | 888 | 866 | 866 | -2.48% | 6,500 | 36億9608万 | -9.51% |
| 06/29 | 899 | 907 | 885 | 888 | -3.9% | 12,900 | 37億8998万 | -7.6% |
| 06/26 | 940 | 946 | 921 | 924 | -2.22% | 12,300 | 39億4363万 | -4.15% |
| 06/25 | 955 | 955 | 933 | 945 | +0.21% | 4,500 | 40億3326万 | -2.17% |
| 06/24 | 958 | 960 | 943 | 943 | -0.32% | 4,600 | 40億2472万 | -2.38% |
| 06/23 | 962 | 962 | 945 | 946 | -1.36% | 6,100 | 40億3752万 | -2.17% |
| 06/22 | 961 | 970 | 959 | 959 | -0.1% | 3,000 | 40億9301万 | -1.03% |
| 06/19 | 959 | 965 | 952 | 960 | +0.52% | 1,600 | 40億9728万 | -1.44% |
| 06/18 | 961 | 961 | 955 | 955 | -0.62% | 5,500 | 40億7594万 | -3.44% |
| 06/17 | 969 | 976 | 961 | 961 | -1.23% | 4,600 | 41億154万 | -3.13% |
| 06/16 | 976 | 985 | 973 | 973 | -0.31% | 2,600 | 41億5276万 | -1.92% |
| 06/15 | 975 | 994 | 975 | 976 | +0.62% | 5,000 | 41億6556万 | -1.41% |
| 06/12 | 967 | 976 | 965 | 970 | +1.25% | 4,200 | 41億3996万 | -2.02% |
| 06/11 | 966 | 966 | 956 | 958 | -0.83% | 3,000 | 40億8874万 | -3.23% |
| 06/10 | 959 | 966 | 958 | 966 | +0.42% | 5,400 | 41億2288万 | -2.72% |
| 06/09 | 965 | 965 | 956 | 962 | +0.73% | 3,500 | 41億581万 | -3.41% |
| 06/08 | 956 | 968 | 955 | 955 | -0.42% | 4,200 | 40億7594万 | -4.31% |
| 06/05 | 978 | 988 | 957 | 959 | -1.94% | 10,300 | 40億9301万 | -3.91% |
| 06/04 | 990 | 990 | 978 | 978 | -1.21% | 2,100 | 41億7410万 | -1.91% |
| 06/03 | 971 | 1,017 | 966 | 990 | +0.81% | 6,700 | 42億2532万 | -0.4% |
| 06/02 | 986 | 987 | 977 | 982 | 0% | 3,100 | 41億9117万 | -0.81% |
| 06/01 | 989 | 990 | 978 | 982 | +0.2% | 5,700 | 41億9117万 | -0.41% |
| 05/29 | 977 | 986 | 977 | 980 | -0.41% | 4,000 | 41億8264万 | -0.41% |
| 05/28 | 981 | 984 | 968 | 984 | +1.44% | 3,800 | 41億9971万 | -0.4% |
| 05/27 | 966 | 982 | 962 | 970 | +0.41% | 7,000 | 41億3996万 | -2.32% |
| 05/26 | 965 | 974 | 960 | 966 | +0.31% | 1,400 | 41億2288万 | -3.59% |
| 05/25 | 981 | 1,001 | 952 | 963 | -0.31% | 9,000 | 41億1008万 | -5.22% |
| 05/22 | 952 | 1,001 | 952 | 966 | +0.94% | 5,700 | 41億2288万 | -5.2% |
| 05/21 | 949 | 964 | 949 | 957 | +0.74% | 9,500 | 40億8447万 | -5.99% |
| 05/20 | 981 | 1,011 | 927 | 950 | -5.28% | 47,900 | 40億5460万 | -6.77% |
| 05/19 | 1,096 | 1,096 | 1,003 | 1,003 | -7.13% | 32,600 | 42億8080万 | -1.47% |
| 05/18 | 1,220 | 1,500 | 1,056 | 1,080 | -19.4% | 320,400 | 46億944万 | +6.61% |
| 05/15 | 1,010 | 1,340 | 963 | 1,340 | +28.85% | 55,600 | 57億1912万 | +33.2% |
| 05/14 | 937 | 1,040 | 936 | 1,040 | +10.87% | 18,000 | 44億3872万 | +5.37% |
| 05/13 | 945 | 952 | 935 | 938 | -0.64% | 6,100 | 40億338万 | -4.38% |
| 05/12 | 957 | 967 | 943 | 944 | -2.88% | 8,500 | 40億2899万 | -3.48% |
| 05/11 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/11 | 966 | 984 | 945 | 972 | -0.31% | 12,100 | 41億4849万 | -0.31% |
| 05/08 | 1,030 | 1,030 | 966 | 975 | -5.34% | 13,300 | 41億6130万 | +0.41% |
| 05/07 | 1,006 | 1,039 | 995 | 1,030 | +0.29% | 10,100 | 43億9604万 | +6.63% |
| 05/01 | 983 | 1,027 | 968 | 1,027 | +1.68% | 17,400 | 43億8323万 | +7.09% |
| 04/30 | 939 | 1,019 | 924 | 1,010 | +5.87% | 21,500 | 43億1068万 | +6.09% |
| 04/28 | 943 | 963 | 904 | 954 | +1.17% | 25,000 | 40億7167万 | +0.95% |
| 04/27 | 901 | 943 | 900 | 943 | +5.48% | 16,700 | 40億2472万 | +0.21% |
| 04/24 | 891 | 906 | 881 | 894 | +0.22% | 8,900 | 38億1559万 | -4.49% |
| 04/23 | 878 | 916 | 876 | 892 | +1.25% | 22,700 | 38億705万 | -4.6% |
| 04/22 | 855 | 903 | 855 | 881 | -5.17% | 112,200 | 37億6010万 | -5.57% |
| 04/21 | 1,080 | 1,096 | 926 | 929 | -15.39% | 125,500 | 39億6497万 | -0.32% |
| 04/20 | 1,120 | 1,120 | 1,022 | 1,098 | -1.52% | 30,700 | 46億8626万 | +18.19% |
| 04/17 | 1,133 | 1,167 | 1,101 | 1,115 | -6.54% | 26,600 | 47億5882万 | +21.33% |
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。
