| 2026 |
| 08/20 | 1,888 | 1,888 | 1,845 | 1,872 | -1.37% | 11,500 | 152億4631万 | +6.06% |
| 08/19 | 1,844 | 1,900 | 1,832 | 1,898 | +1.77% | 6,300 | 154億5807万 | +7.84% |
| 08/18 | 1,839 | 1,867 | 1,839 | 1,865 | +2.47% | 4,700 | 151億8930万 | +6.33% |
| 08/17 | 1,825 | 1,849 | 1,809 | 1,820 | +1.39% | 10,400 | 148億2280万 | +4% |
| 08/14 | 1,782 | 1,796 | 1,782 | 1,795 | +0.9% | 2,200 | 146億1919万 | +2.69% |
| 08/13 | 1,769 | 1,782 | 1,766 | 1,779 | +0.96% | 2,800 | 144億8888万 | +1.83% |
| 08/12 | 1,763 | 1,767 | 1,758 | 1,762 | +0.4% | 3,000 | 143億5043万 | +0.86% |
| 08/10 | 1,743 | 1,755 | 1,708 | 1,755 | +0.69% | 4,900 | 142億9342万 | +0.4% |
| 08/07 | 1,709 | 1,743 | 1,707 | 1,743 | +0.69% | 17,000 | 141億9568万 | -0.4% |
| 08/06 | 1,712 | 1,738 | 1,712 | 1,731 | +1.17% | 1,200 | 140億9795万 | -1.25% |
| 08/05 | 1,719 | 1,742 | 1,711 | 1,711 | -0.35% | 1,700 | 139億3506万 | -2.62% |
| 08/04 | 1,746 | 1,746 | 1,703 | 1,717 | -1.66% | 6,000 | 139億8393万 | -2.5% |
| 08/03 | 1,760 | 1,760 | 1,746 | 1,746 | -1.3% | 1,100 | 142億2012万 | -0.96% |
| 07/31 | 1,769 | 1,769 | 1,742 | 1,769 | +1.38% | 1,100 | 144億744万 | +0.23% |
| 07/30 | 1,745 | 1,745 | 1,745 | 1,745 | -0.57% | 300 | 142億1197万 | -1.08% |
| 07/28 | 1,766 | 1,769 | 1,743 | 1,755 | -0.57% | 1,600 | 142億9342万 | -0.62% |
| 07/27 | 1,738 | 1,765 | 1,738 | 1,765 | +2.44% | 1,900 | 143億7486万 | 0% |
| 07/24 | 1,723 | 1,723 | 1,723 | 1,723 | 0% | 100 | 140億3280万 | -2.38% |
| 07/23 | 1,729 | 1,729 | 1,720 | 1,723 | -0.4% | 800 | 140億3280万 | -2.49% |
| 07/22 | 1,730 | 1,754 | 1,722 | 1,730 | +0.12% | 5,400 | 140億8981万 | -2.15% |
| 07/21 | 1,743 | 1,752 | 1,728 | 1,728 | -0.97% | 4,100 | 140億7352万 | -2.26% |
| 07/17 | 1,744 | 1,746 | 1,730 | 1,745 | -0.4% | 900 | 142億1197万 | -1.3% |
| 07/16 | 1,747 | 1,752 | 1,731 | 1,752 | +0.92% | 1,600 | 142億6898万 | -0.85% |
| 07/15 | 1,760 | 1,760 | 1,730 | 1,736 | -1.25% | 2,200 | 141億3867万 | -1.7% |
| 07/14 | 1,760 | 1,776 | 1,741 | 1,758 | +0.17% | 1,000 | 143億1785万 | -0.45% |
| 07/13 | 1,755 | 1,755 | 1,721 | 1,755 | +0.06% | 3,300 | 142億9342万 | -0.57% |
| 07/10 | 1,756 | 1,756 | 1,753 | 1,754 | -0.06% | 900 | 142億8527万 | -0.51% |
| 07/09 | 1,767 | 1,767 | 1,755 | 1,755 | -1.07% | 500 | 142億9342万 | -0.45% |
| 07/08 | 1,775 | 1,789 | 1,765 | 1,774 | -0.06% | 1,900 | 144億4816万 | +0.68% |
| 07/07 | 1,794 | 1,794 | 1,774 | 1,775 | +0.11% | 700 | 144億5631万 | +0.8% |
| 07/06 | 1,793 | 1,793 | 1,771 | 1,773 | 0% | 1,500 | 144億4002万 | +0.62% |
| 07/03 | 1,800 | 1,800 | 1,761 | 1,773 | -2.74% | 4,700 | 144億4002万 | +0.4% |
| 07/02 | 1,821 | 1,823 | 1,796 | 1,823 | +0.33% | 2,500 | 148億4724万 | +3.34% |
| 07/01 | 1,820 | 1,820 | 1,800 | 1,817 | -0.06% | 2,000 | 147億9837万 | +3.3% |
| 06/30 | 1,821 | 1,829 | 1,818 | 1,818 | +0.17% | 2,800 | 148億651万 | +3.71% |
| 06/29 | 1,781 | 1,815 | 1,781 | 1,815 | +2.14% | 1,700 | 147億8208万 | +3.89% |
| 06/26 | 1,776 | 1,778 | 1,763 | 1,777 | +0.06% | 500 | 144億7259万 | +2.13% |
| 06/25 | 1,760 | 1,786 | 1,755 | 1,776 | +1.49% | 1,400 | 144億6445万 | +2.36% |
| 06/24 | 1,767 | 1,767 | 1,750 | 1,750 | -2.13% | 800 | 142億5270万 | +1.1% |
| 06/23 | 1,735 | 1,788 | 1,735 | 1,788 | +2.17% | 5,800 | 145億6218万 | +3.59% |
| 06/22 | 1,769 | 1,778 | 1,750 | 1,750 | -1.07% | 5,500 | 142億5270万 | +1.74% |
| 06/19 | 1,766 | 1,769 | 1,751 | 1,769 | +0.17% | 1,900 | 144億744万 | +3.09% |
| 06/18 | 1,750 | 1,766 | 1,750 | 1,766 | +0.91% | 3,400 | 143億8301万 | +3.21% |
| 06/17 | 1,725 | 1,750 | 1,725 | 1,750 | +1.98% | 1,400 | 142億5270万 | +2.58% |
| 06/16 | 1,733 | 1,745 | 1,711 | 1,716 | -1.1% | 2,200 | 139億7579万 | +0.76% |
| 06/15 | 1,740 | 1,750 | 1,735 | 1,735 | +0.93% | 1,900 | 141億3053万 | +1.94% |
| 06/12 | 1,731 | 1,732 | 1,718 | 1,719 | -0.58% | 2,600 | 140億22万 | +1.24% |
| 06/11 | 1,719 | 1,729 | 1,662 | 1,729 | -0.17% | 5,500 | 140億8166万 | +2.13% |
| 06/10 | 1,701 | 1,732 | 1,682 | 1,732 | +0.46% | 6,100 | 141億610万 | +2.61% |
| 06/09 | 1,720 | 1,740 | 1,719 | 1,724 | +0.35% | 700 | 140億4094万 | +2.44% |
| 06/08 | 1,721 | 1,721 | 1,704 | 1,718 | -1.32% | 4,400 | 139億9207万 | +2.38% |
| 06/05 | 1,731 | 1,742 | 1,731 | 1,741 | -0.06% | 4,300 | 141億7940万 | +4.06% |
| 06/04 | 1,741 | 1,755 | 1,741 | 1,742 | -1.08% | 2,800 | 141億8754万 | +4.37% |
| 06/03 | 1,774 | 1,779 | 1,751 | 1,761 | -2.17% | 4,900 | 143億4228万 | +5.7% |
| 06/02 | 1,855 | 1,855 | 1,739 | 1,800 | -3.02% | 18,500 | 146億5992万 | +8.3% |
| 06/01 | 2,018 | 2,018 | 1,803 | 1,856 | +6.79% | 54,200 | 151億1600万 | +12.01% |
| 05/29 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/29 | （IR情報）15:30 2026年10月期第2四半期累計期間の連結業績予想値と実績値の差異に関するお知らせ |
| 05/29 | 1,690 | 1,747 | 1,674 | 1,738 | +3.45% | 13,100 | 141億5496万 | +5.27% |
| 05/28 | 1,673 | 1,680 | 1,668 | 1,680 | +0.72% | 2,000 | 136億8259万 | +1.88% |
| 05/27 | 1,674 | 1,674 | 1,662 | 1,668 | +0.18% | 1,400 | 135億8485万 | +1.09% |
| 05/26 | 1,636 | 1,665 | 1,636 | 1,665 | +1.46% | 3,000 | 135億6042万 | +0.79% |
| 05/25 | 1,660 | 1,660 | 1,635 | 1,641 | -1.08% | 1,600 | 133億6496万 | -0.73% |
| 05/22 | 1,669 | 1,690 | 1,639 | 1,659 | -0.6% | 6,600 | 135億1155万 | +0.12% |
| 05/21 | 1,650 | 1,669 | 1,645 | 1,669 | +2.39% | 1,800 | 135億9300万 | +0.6% |
| 05/20 | 1,660 | 1,670 | 1,617 | 1,630 | -1.03% | 1,400 | 132億7537万 | -1.81% |
| 05/19 | 1,637 | 1,657 | 1,637 | 1,647 | +0.61% | 1,300 | 134億1382万 | -0.96% |
| 05/18 | 1,641 | 1,673 | 1,601 | 1,637 | -0.24% | 3,800 | 133億3238万 | -1.8% |
| 05/15 | 1,662 | 1,663 | 1,631 | 1,641 | -1.26% | 3,800 | 133億6496万 | -1.8% |
| 05/14 | 1,664 | 1,677 | 1,662 | 1,662 | -0.54% | 900 | 135億3599万 | -0.78% |
| 05/13 | 1,693 | 1,700 | 1,656 | 1,671 | -1.01% | 3,200 | 136億929万 | -0.36% |
| 05/12 | 1,620 | 1,690 | 1,616 | 1,688 | +3.88% | 6,800 | 137億4774万 | +0.66% |
| 05/11 | （IR情報）15:30 株式会社トウペの株式取得(完全子会社化)に関するお知らせ |
| 05/11 | 1,609 | 1,638 | 1,609 | 1,625 | +1.06% | 2,100 | 132億3465万 | -3.16% |
| 05/08 | 1,600 | 1,627 | 1,598 | 1,608 | +0.06% | 6,600 | 130億9619万 | -4.29% |
| 05/07 | 1,606 | 1,621 | 1,599 | 1,607 | +0.82% | 2,300 | 130億8805万 | -4.63% |
| 05/01 | 1,589 | 1,596 | 1,575 | 1,594 | -0.13% | 4,800 | 129億8217万 | -5.74% |
| 04/30 | 1,626 | 1,626 | 1,585 | 1,596 | -0.87% | 2,300 | 129億9846万 | -6.06% |
| 04/28 | 1,602 | 1,620 | 1,602 | 1,610 | -1.89% | 2,900 | 131億1248万 | -5.68% |
| 04/27 | 1,655 | 1,665 | 1,641 | 1,641 | -0.61% | 3,300 | 133億6496万 | -4.26% |
| 04/24 | 1,675 | 1,675 | 1,651 | 1,651 | -1.08% | 2,700 | 134億4640万 | -4.07% |
| 04/23 | 1,684 | 1,695 | 1,660 | 1,669 | -0.18% | 2,400 | 135億9300万 | -3.36% |
| 04/22 | 1,709 | 1,709 | 1,672 | 1,672 | -2.17% | 2,600 | 136億1743万 | -3.52% |
| 04/21 | 1,697 | 1,709 | 1,697 | 1,709 | +1.91% | 1,100 | 139億1877万 | -1.67% |
| 04/20 | 1,707 | 1,712 | 1,677 | 1,677 | -1.87% | 11,900 | 136億5815万 | -3.73% |
| 04/17 | 1,717 | 1,717 | 1,705 | 1,709 | -0.23% | 2,000 | 139億1877万 | -2.18% |
| 04/16 | 1,722 | 1,725 | 1,707 | 1,713 | +0.47% | 5,700 | 139億5135万 | -2.17% |
| 04/15 | 1,726 | 1,738 | 1,705 | 1,705 | -1.16% | 1,600 | 138億8620万 | -2.79% |
| 04/14 | 1,712 | 1,725 | 1,711 | 1,725 | +0.17% | 900 | 140億4909万 | -1.88% |
| 04/13 | 1,670 | 1,722 | 1,661 | 1,722 | +1.89% | 4,100 | 140億2465万 | -2.16% |
| 04/10 | 1,730 | 1,730 | 1,690 | 1,690 | -1.63% | 3,800 | 137億6403万 | -4.2% |
| 04/09 | 1,723 | 1,734 | 1,715 | 1,718 | -0.35% | 2,500 | 139億9207万 | -2.83% |
| 04/08 | 1,755 | 1,755 | 1,714 | 1,724 | -1.49% | 5,400 | 140億4094万 | -2.65% |
| 04/07 | 1,749 | 1,750 | 1,736 | 1,750 | +0.69% | 1,500 | 142億5270万 | -1.35% |
| 04/06 | 1,705 | 1,750 | 1,705 | 1,738 | +2.18% | 2,100 | 141億5496万 | -2.08% |
| 04/03 | 1,681 | 1,701 | 1,680 | 1,701 | +1.43% | 600 | 138億5362万 | -4.28% |
| 04/02 | 1,711 | 1,718 | 1,677 | 1,677 | -2.56% | 1,600 | 136億5815万 | -5.73% |
| 04/01 | 1,675 | 1,721 | 1,675 | 1,721 | +2.75% | 2,600 | 140億1651万 | -3.31% |
| 03/31 | 1,753 | 1,753 | 1,663 | 1,675 | -3.35% | 7,700 | 136億4187万 | -5.85% |
| 03/30 | 1,715 | 1,745 | 1,715 | 1,733 | -1.25% | 2,500 | 141億1424万 | -2.64% |
| 03/27 | 1,759 | 1,766 | 1,748 | 1,755 | -1.85% | 2,200 | 142億9342万 | -1.29% |
| 03/26 | 1,807 | 1,807 | 1,760 | 1,788 | -0.56% | 26,100 | 145億6218万 | +0.85% |
| 03/25 | 1,789 | 1,802 | 1,789 | 1,798 | -0.11% | 7,700 | 146億4363万 | +1.81% |
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。
