| 2026 |
| 03/06 | 1,063 | 1,063 | 1,061 | 1,061 | -0.19% | 2,300 | 34億9917万 | -1.49% |
| 03/05 | 1,040 | 1,067 | 1,040 | 1,063 | +4.01% | 4,100 | 35億577万 | -1.67% |
| 03/04 | 1,063 | 1,069 | 1,015 | 1,022 | -3.95% | 8,400 | 33億7055万 | -5.72% |
| 03/03 | 1,059 | 1,076 | 1,058 | 1,064 | -0.56% | 9,800 | 35億907万 | -2.3% |
| 03/02 | 1,058 | 1,080 | 1,054 | 1,070 | +0.47% | 5,900 | 35億2886万 | -2.01% |
| 02/27 | 1,072 | 1,083 | 1,058 | 1,065 | -0.28% | 7,200 | 35億1237万 | -2.83% |
| 02/26 | 1,063 | 1,070 | 1,053 | 1,068 | +0.47% | 4,300 | 35億2226万 | -2.82% |
| 02/25 | 1,087 | 1,096 | 1,060 | 1,063 | -1.12% | 8,000 | 35億577万 | -3.54% |
| 02/24 | 1,060 | 1,080 | 1,060 | 1,075 | +1.42% | 8,500 | 35億4535万 | -2.71% |
| 02/20 | 1,045 | 1,060 | 1,025 | 1,060 | +1.05% | 18,700 | 34億9588万 | -4.33% |
| 02/19 | 1,037 | 1,070 | 1,037 | 1,049 | +1.55% | 10,700 | 34億5960万 | -5.58% |
| 02/18 | 1,011 | 1,035 | 1,011 | 1,033 | +0.68% | 10,900 | 34億683万 | -7.27% |
| 02/17 | 1,041 | 1,041 | 1,016 | 1,026 | -1.72% | 9,900 | 33億8374万 | -8.15% |
| 02/16 | 1,069 | 1,069 | 1,027 | 1,044 | -3.69% | 17,700 | 34億4311万 | -6.87% |
| 02/13 | （IR情報）15:40 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:40 2026年6月期第2四半期決算説明資料 |
| 02/13 | 1,082 | 1,084 | 1,062 | 1,084 | -1.99% | 17,400 | 35億7503万 | -3.56% |
| 02/12 | 1,115 | 1,115 | 1,085 | 1,106 | +0.64% | 10,400 | 36億4758万 | -1.6% |
| 02/10 | 1,083 | 1,099 | 1,082 | 1,099 | +0.37% | 6,700 | 36億2450万 | -2.31% |
| 02/09 | 1,108 | 1,108 | 1,086 | 1,095 | 0% | 7,600 | 36億1131万 | -2.67% |
| 02/06 | 1,095 | 1,100 | 1,080 | 1,095 | 0% | 8,300 | 36億1131万 | -2.75% |
| 02/05 | 1,114 | 1,120 | 1,090 | 1,095 | -1.35% | 14,300 | 36億1131万 | -2.75% |
| 02/04 | 1,127 | 1,127 | 1,100 | 1,110 | -0.8% | 8,200 | 36億6078万 | -1.51% |
| 02/03 | 1,126 | 1,126 | 1,119 | 1,119 | -0.62% | 300 | 36億9046万 | -0.71% |
| 02/02 | 1,116 | 1,126 | 1,116 | 1,126 | +0.81% | 2,700 | 37億1354万 | -0.09% |
| 01/30 | 1,127 | 1,127 | 1,111 | 1,117 | -0.98% | 5,000 | 36億8386万 | -0.89% |
| 01/29 | 1,142 | 1,142 | 1,125 | 1,128 | -1.05% | 800 | 37億2014万 | 0% |
| 01/28 | 1,147 | 1,147 | 1,140 | 1,140 | -0.18% | 400 | 37億5972万 | +1.15% |
| 01/27 | 1,150 | 1,150 | 1,142 | 1,142 | -0.7% | 1,200 | 37億6631万 | +1.33% |
| 01/26 | 1,147 | 1,150 | 1,140 | 1,150 | +0.26% | 2,700 | 37億9270万 | +2.13% |
| 01/23 | 1,152 | 1,152 | 1,142 | 1,147 | -0.43% | 1,900 | 37億8280万 | +1.96% |
| 01/22 | 1,146 | 1,152 | 1,146 | 1,152 | +0.61% | 1,500 | 37億9929万 | +2.49% |
| 01/21 | 1,136 | 1,145 | 1,124 | 1,145 | 0% | 4,200 | 37億7621万 | +1.96% |
| 01/20 | 1,152 | 1,152 | 1,134 | 1,145 | +0.44% | 2,200 | 37億7621万 | +2.05% |
| 01/19 | 1,140 | 1,149 | 1,140 | 1,140 | -0.18% | 2,500 | 37億5972万 | +1.6% |
| 01/16 | 1,129 | 1,142 | 1,129 | 1,142 | +0.62% | 3,500 | 37億6631万 | +1.87% |
| 01/15 | 1,139 | 1,139 | 1,130 | 1,135 | +0.18% | 1,300 | 37億4323万 | +1.34% |
| 01/14 | 1,123 | 1,133 | 1,118 | 1,133 | +1.52% | 3,200 | 37億3663万 | +1.25% |
| 01/13 | 1,123 | 1,127 | 1,104 | 1,116 | -0.62% | 5,900 | 36億8056万 | -0.09% |
| 01/09 | 1,107 | 1,123 | 1,102 | 1,123 | +1.45% | 5,200 | 37億365万 | +0.54% |
| 01/08 | 1,111 | 1,124 | 1,103 | 1,107 | +1.1% | 3,600 | 36億5088万 | -0.81% |
| 01/07 | 1,097 | 1,128 | 1,095 | 1,095 | -2.14% | 11,700 | 36億1131万 | -1.88% |
| 01/06 | 1,111 | 1,120 | 1,110 | 1,119 | +0.45% | 5,100 | 36億9046万 | +0.27% |
| 01/05 | 1,094 | 1,114 | 1,089 | 1,114 | +0.27% | 4,600 | 36億7397万 | 0% |
| 2025 |
| 12/30 | 1,092 | 1,152 | 1,087 | 1,111 | +0.45% | 4,300 | 36億6407万 | -0.27% |
| 12/29 | 1,109 | 1,122 | 1,101 | 1,106 | -0.98% | 3,900 | 36億4758万 | -0.63% |
| 12/26 | 1,110 | 1,117 | 1,104 | 1,117 | +0.45% | 7,900 | 36億8386万 | +0.36% |
| 12/25 | 1,128 | 1,128 | 1,112 | 1,112 | -0.63% | 5,500 | 36億6737万 | 0% |
| 12/24 | 1,130 | 1,130 | 1,119 | 1,119 | -0.97% | 1,000 | 36億9046万 | +0.63% |
| 12/23 | 1,125 | 1,130 | 1,115 | 1,130 | +0.44% | 7,000 | 37億2674万 | +1.62% |
| 12/22 | 1,125 | 1,127 | 1,122 | 1,125 | +0.45% | 13,900 | 37億1025万 | +1.17% |
| 12/19 | 1,125 | 1,130 | 1,065 | 1,120 | -0.44% | 22,400 | 36億9376万 | +0.45% |
| 12/18 | 1,125 | 1,129 | 1,123 | 1,125 | -0.09% | 10,300 | 37億1025万 | +0.54% |
| 12/17 | 1,125 | 1,126 | 1,124 | 1,126 | +0.09% | 2,700 | 37億1354万 | +0.36% |
| 12/16 | 1,127 | 1,129 | 1,125 | 1,125 | -0.18% | 1,300 | 37億1025万 | -0.09% |
| 12/15 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/15 | 1,125 | 1,132 | 1,125 | 1,127 | +0.18% | 7,900 | 37億1684万 | -0.18% |
| 12/12 | 1,125 | 1,129 | 1,122 | 1,125 | 0% | 4,300 | 37億1025万 | -0.62% |
| 12/11 | 1,132 | 1,132 | 1,120 | 1,125 | -0.09% | 6,800 | 37億1025万 | -0.88% |
| 12/10 | 1,123 | 1,132 | 1,123 | 1,126 | +0.27% | 2,900 | 37億1354万 | -0.97% |
| 12/09 | 1,121 | 1,135 | 1,110 | 1,123 | +0.99% | 13,700 | 37億365万 | -1.58% |
| 12/08 | 1,108 | 1,117 | 1,106 | 1,112 | +0.45% | 1,800 | 36億6737万 | -2.8% |
| 12/05 | 1,096 | 1,113 | 1,096 | 1,107 | +1% | 8,800 | 36億5088万 | -3.49% |
| 12/04 | 1,100 | 1,101 | 1,083 | 1,096 | -0.45% | 3,300 | 36億1460万 | -4.7% |
| 12/03 | 1,100 | 1,101 | 1,090 | 1,101 | +0.09% | 5,500 | 36億3109万 | -4.59% |
| 12/02 | 1,096 | 1,100 | 1,093 | 1,100 | -0.18% | 3,300 | 36億2780万 | -5.01% |
| 12/01 | 1,096 | 1,102 | 1,092 | 1,102 | +0.36% | 5,700 | 36億3439万 | -5.16% |
| 11/28 | 1,090 | 1,098 | 1,082 | 1,098 | +0.73% | 4,200 | 36億2120万 | -5.83% |
| 11/27 | 1,095 | 1,095 | 1,072 | 1,090 | -0.82% | 10,100 | 35億9482万 | -6.84% |
| 11/26 | 1,096 | 1,117 | 1,093 | 1,099 | +0.18% | 16,400 | 36億2450万 | -6.47% |
| 11/25 | 1,096 | 1,102 | 1,087 | 1,097 | 0% | 10,100 | 36億1790万 | -6.96% |
| 11/21 | 1,094 | 1,103 | 1,072 | 1,097 | -0.72% | 17,300 | 36億1790万 | -7.19% |
| 11/20 | 1,109 | 1,109 | 1,095 | 1,105 | -0.36% | 9,200 | 36億4429万 | -6.83% |
| 11/19 | 1,095 | 1,110 | 1,085 | 1,109 | -0.54% | 11,800 | 36億5748万 | -6.81% |
| 11/18 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/18 | 1,120 | 1,120 | 1,100 | 1,115 | -0.54% | 15,200 | 36億7727万 | -6.54% |
| 11/17 | 1,182 | 1,182 | 1,085 | 1,121 | -5.96% | 70,300 | 36億9705万 | -6.35% |
| 11/14 | （IR情報）15:40 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）15:40 2026年6月期第1四半期決算説明資料 |
| 11/14 | 1,227 | 1,227 | 1,192 | 1,192 | -2.69% | 20,200 | 39億3121万 | -0.75% |
| 11/13 | 1,215 | 1,229 | 1,210 | 1,225 | +0.82% | 9,200 | 40億4005万 | +2% |
| 11/12 | 1,204 | 1,215 | 1,200 | 1,215 | +0.75% | 10,300 | 40億707万 | +1.17% |
| 11/11 | 1,206 | 1,215 | 1,200 | 1,206 | -0.08% | 5,400 | 39億7738万 | +0.42% |
| 11/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 11/10 | 1,208 | 1,214 | 1,197 | 1,207 | +0.58% | 4,000 | 39億8068万 | +0.58% |
| 11/07 | 1,192 | 1,201 | 1,192 | 1,200 | +0.33% | 5,100 | 39億5760万 | -0.08% |
| 11/06 | 1,200 | 1,200 | 1,195 | 1,196 | -0.08% | 1,000 | 39億4440万 | -0.5% |
| 11/05 | 1,198 | 1,198 | 1,190 | 1,197 | -0.75% | 8,400 | 39億4770万 | -0.58% |
| 11/04 | 1,193 | 1,208 | 1,193 | 1,206 | +0.5% | 3,700 | 39億7738万 | +0.08% |
| 10/31 | 1,191 | 1,200 | 1,191 | 1,200 | +0.76% | 3,500 | 39億5760万 | -0.5% |
| 10/30 | 1,190 | 1,199 | 1,190 | 1,191 | +0.08% | 800 | 39億2791万 | -1.41% |
| 10/29 | 1,206 | 1,206 | 1,190 | 1,190 | -0.58% | 4,900 | 39億2462万 | -1.65% |
| 10/28 | 1,207 | 1,207 | 1,196 | 1,197 | -0.83% | 1,300 | 39億4770万 | -1.16% |
| 10/27 | 1,200 | 1,207 | 1,200 | 1,207 | +1.26% | 3,200 | 39億8068万 | -0.49% |
| 10/24 | 1,196 | 1,198 | 1,192 | 1,192 | -1.41% | 4,200 | 39億3121万 | -1.73% |
| 10/23 | 1,193 | 1,209 | 1,193 | 1,209 | +0.83% | 2,000 | 39億8728万 | -0.49% |
| 10/22 | 1,194 | 1,205 | 1,192 | 1,199 | 0% | 2,400 | 39億5430万 | -1.32% |
| 10/21 | 1,205 | 1,212 | 1,191 | 1,199 | -0.58% | 6,400 | 39億5130万 | -1.32% |
| 10/20 | 1,191 | 1,206 | 1,180 | 1,206 | +2.38% | 6,500 | 39億7437万 | -0.82% |
| 10/17 | 1,191 | 1,191 | 1,178 | 1,178 | -1.09% | 9,200 | 38億8209万 | -3.2% |
| 10/16 | 1,201 | 1,210 | 1,191 | 1,191 | -0.83% | 4,400 | 39億2494万 | -2.22% |
| 10/15 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 10/15 | 1,195 | 1,206 | 1,195 | 1,201 | +0.33% | 8,500 | 39億5789万 | -1.48% |
| 10/14 | 1,193 | 1,204 | 1,188 | 1,197 | -0.91% | 12,000 | 39億4471万 | -1.89% |
| 10/10 | 1,204 | 1,208 | 1,196 | 1,208 | +0.33% | 11,800 | 39億8096万 | -0.9% |
| 10/09 | 1,207 | 1,212 | 1,204 | 1,204 | -0.17% | 4,600 | 39億6778万 | -1.15% |
| 10/08 | 1,209 | 1,219 | 1,205 | 1,206 | -0.41% | 5,600 | 39億7437万 | -0.99% |
| 10/07 | 1,224 | 1,224 | 1,207 | 1,211 | -0.33% | 7,100 | 39億9085万 | -0.57% |
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。
