| 2026 |
| 08/24 | 1,472 | 1,500 | 1,440 | 1,445 | -1.77% | 8,900 | 58億7392万 | +6.8% |
| 08/21 | 1,520 | 1,525 | 1,450 | 1,471 | -4.48% | 5,800 | 59億7961万 | +9.04% |
| 08/20 | 1,601 | 1,601 | 1,510 | 1,540 | -3.75% | 6,400 | 62億6010万 | +14.75% |
| 08/19 | 1,455 | 1,633 | 1,455 | 1,600 | +9.97% | 20,700 | 65億400万 | +20.03% |
| 08/18 | 1,409 | 1,459 | 1,409 | 1,455 | +3.26% | 7,800 | 59億1457万 | +10.14% |
| 08/17 | 1,400 | 1,428 | 1,382 | 1,409 | +0.64% | 13,300 | 57億2758万 | +7.15% |
| 08/14 | 1,334 | 1,428 | 1,330 | 1,400 | +4.95% | 15,600 | 56億9100万 | +6.87% |
| 08/13 | 1,274 | 1,340 | 1,274 | 1,334 | +5.54% | 14,000 | 54億2271万 | +2.14% |
| 08/12 | 1,264 | 1,275 | 1,264 | 1,264 | -0.78% | 3,100 | 51億3816万 | -3.14% |
| 08/10 | 1,322 | 1,322 | 1,246 | 1,274 | -4.14% | 5,600 | 51億7881万 | -2.45% |
| 08/07 | （IR情報）15:45 取締役候補者の選任に関するお知らせ |
| 08/07 | （IR情報）15:45 剰余金の配当(期末配当)に関するお知らせ |
| 08/07 | （IR情報）15:45 2026年6月期決算短信〔日本基準〕(連結) |
| 08/07 | 1,298 | 1,329 | 1,298 | 1,329 | +1.84% | 3,600 | 54億238万 | +1.68% |
| 08/06 | 1,324 | 1,324 | 1,294 | 1,305 | +0.85% | 400 | 53億482万 | -0.08% |
| 08/05 | 1,310 | 1,310 | 1,294 | 1,294 | -1.22% | 200 | 52億6011万 | -0.92% |
| 08/04 | 1,307 | 1,310 | 1,307 | 1,310 | +0.77% | 200 | 53億2515万 | +0.31% |
| 08/03 | 1,334 | 1,334 | 1,300 | 1,300 | -3.49% | 1,700 | 52億8450万 | -0.38% |
| 07/31 | 1,300 | 1,347 | 1,290 | 1,347 | +4.66% | 2,100 | 54億7555万 | +3.22% |
| 07/30 | 1,280 | 1,287 | 1,279 | 1,287 | +1.18% | 400 | 52億3165万 | -1.15% |
| 07/29 | 1,270 | 1,286 | 1,270 | 1,272 | -0.63% | 4,300 | 51億7068万 | -2.3% |
| 07/28 | 1,300 | 1,300 | 1,280 | 1,280 | -3.76% | 3,300 | 52億320万 | -1.77% |
| 07/27 | 1,314 | 1,330 | 1,310 | 1,330 | +1.06% | 800 | 54億645万 | +1.99% |
| 07/24 | 1,315 | 1,339 | 1,315 | 1,316 | -0.83% | 1,000 | 53億4954万 | +1% |
| 07/23 | 1,300 | 1,327 | 1,300 | 1,327 | +3.27% | 900 | 53億9425万 | +1.76% |
| 07/22 | 1,341 | 1,341 | 1,285 | 1,285 | -1.98% | 4,900 | 52億2352万 | -1.38% |
| 07/17 | 1,292 | 1,311 | 1,285 | 1,311 | -2.16% | 4,400 | 53億2921万 | +0.46% |
| 07/16 | 1,340 | 1,340 | 1,325 | 1,340 | 0% | 400 | 54億4710万 | +2.68% |
| 07/15 | 1,320 | 1,340 | 1,314 | 1,340 | +2.29% | 1,000 | 54億4710万 | +2.84% |
| 07/14 | 1,320 | 1,320 | 1,301 | 1,310 | +0.77% | 1,000 | 53億2515万 | +0.69% |
| 07/13 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 3,200 | 52億8450万 | -0.08% |
| 07/10 | 1,290 | 1,310 | 1,290 | 1,310 | +1.47% | 600 | 53億2515万 | +0.69% |
| 07/09 | 1,291 | 1,291 | 1,291 | 1,291 | -0.69% | 1,200 | 52億4791万 | -0.69% |
| 07/08 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | 52億8450万 | +0.08% |
| 07/07 | 1,300 | 1,309 | 1,295 | 1,300 | -0.08% | 2,100 | 52億8450万 | +0.08% |
| 07/06 | 1,300 | 1,311 | 1,300 | 1,301 | +0.08% | 2,000 | 52億8856万 | +0.08% |
| 07/03 | 1,285 | 1,300 | 1,285 | 1,300 | +1.17% | 300 | 52億8450万 | 0% |
| 07/02 | 1,295 | 1,295 | 1,285 | 1,285 | -1.15% | 1,100 | 52億2352万 | -1.23% |
| 07/01 | 1,316 | 1,316 | 1,288 | 1,300 | -1.07% | 1,000 | 52億8450万 | -0.23% |
| 06/30 | 1,296 | 1,314 | 1,295 | 1,314 | +0.69% | 400 | 53億4141万 | +0.77% |
| 06/29 | 1,270 | 1,305 | 1,270 | 1,305 | +1.95% | 600 | 53億482万 | -0.08% |
| 06/26 | 1,280 | 1,280 | 1,275 | 1,280 | -0.39% | 4,600 | 52億320万 | -2.22% |
| 06/25 | 1,285 | 1,285 | 1,284 | 1,285 | +0.23% | 500 | 52億2352万 | -2.13% |
| 06/24 | 1,290 | 1,290 | 1,275 | 1,282 | -0.62% | 3,300 | 52億1133万 | -2.51% |
| 06/23 | 1,298 | 1,298 | 1,290 | 1,290 | -0.46% | 800 | 52億4385万 | -2.12% |
| 06/22 | 1,296 | 1,296 | 1,296 | 1,296 | -0.69% | 300 | 52億6824万 | -1.82% |
| 06/19 | 1,305 | 1,320 | 1,305 | 1,305 | -0.08% | 2,300 | 53億482万 | -1.51% |
| 06/18 | 1,297 | 1,327 | 1,297 | 1,306 | -1.43% | 1,400 | 53億889万 | -1.8% |
| 06/17 | 1,338 | 1,338 | 1,262 | 1,325 | -0.08% | 1,400 | 53億8612万 | -0.67% |
| 06/16 | 1,336 | 1,336 | 1,326 | 1,326 | +0.08% | 700 | 53億9019万 | -0.9% |
| 06/15 | 1,315 | 1,337 | 1,310 | 1,325 | +1.92% | 1,500 | 53億8612万 | -1.27% |
| 06/12 | 1,296 | 1,300 | 1,290 | 1,300 | +0.78% | 800 | 52億8450万 | -3.35% |
| 06/11 | 1,309 | 1,309 | 1,290 | 1,290 | -0.23% | 400 | 52億4385万 | -4.44% |
| 06/10 | 1,293 | 1,293 | 1,293 | 1,293 | -2.27% | 200 | 52億5604万 | -4.72% |
| 06/09 | 1,290 | 1,323 | 1,263 | 1,323 | +2.64% | 400 | 53億7799万 | -2.93% |
| 06/08 | 1,290 | 1,290 | 1,289 | 1,289 | -0.08% | 1,000 | 52億3978万 | -5.84% |
| 06/05 | 1,300 | 1,330 | 1,280 | 1,290 | +1.57% | 2,900 | 52億4385万 | -6.18% |
| 06/04 | 1,295 | 1,295 | 1,255 | 1,270 | -2.16% | 4,200 | 51億6255万 | -8.04% |
| 06/03 | 1,312 | 1,312 | 1,297 | 1,298 | -1.07% | 3,800 | 52億7637万 | -6.35% |
| 06/02 | 1,316 | 1,345 | 1,312 | 1,312 | -0.3% | 800 | 53億3328万 | -5.61% |
| 06/01 | 1,335 | 1,345 | 1,316 | 1,316 | -0.68% | 1,100 | 53億4954万 | -5.53% |
| 05/29 | 1,345 | 1,345 | 1,325 | 1,325 | +0.3% | 500 | 53億8612万 | -5.09% |
| 05/28 | 1,340 | 1,340 | 1,321 | 1,321 | -1.56% | 800 | 53億6986万 | -5.51% |
| 05/27 | 1,357 | 1,357 | 1,331 | 1,342 | -1.32% | 2,200 | 54億5523万 | -4.14% |
| 05/26 | 1,368 | 1,369 | 1,360 | 1,360 | -0.44% | 3,800 | 55億2840万 | -2.93% |
| 05/25 | 1,374 | 1,374 | 1,366 | 1,366 | -1.01% | 700 | 55億5279万 | -2.57% |
| 05/22 | 1,371 | 1,405 | 1,371 | 1,380 | +1.69% | 1,500 | 56億970万 | -1.64% |
| 05/21 | 1,357 | 1,366 | 1,357 | 1,357 | +0.44% | 500 | 55億1620万 | -3.35% |
| 05/19 | 1,350 | 1,354 | 1,350 | 1,351 | +0.67% | 600 | 54億9181万 | -3.91% |
| 05/18 | 1,385 | 1,385 | 1,336 | 1,342 | -5.49% | 2,100 | 54億5523万 | -4.62% |
| 05/15 | （IR情報）15:45 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,445 | 1,449 | 1,386 | 1,420 | +0.35% | 1,500 | 57億7230万 | +0.78% |
| 05/14 | 1,420 | 1,440 | 1,410 | 1,415 | -0.35% | 1,200 | 57億5197万 | +0.5% |
| 05/13 | 1,422 | 1,422 | 1,420 | 1,420 | -0.7% | 300 | 57億7230万 | +1% |
| 05/12 | 1,421 | 1,435 | 1,421 | 1,430 | +0.63% | 600 | 58億1295万 | +1.78% |
| 05/11 | 1,420 | 1,430 | 1,420 | 1,421 | +2.08% | 500 | 57億7636万 | +1.36% |
| 05/08 | 1,439 | 1,439 | 1,382 | 1,392 | -2.93% | 2,400 | 56億5848万 | -0.64% |
| 05/07 | 1,435 | 1,460 | 1,434 | 1,434 | -1.17% | 1,700 | 58億2921万 | +2.36% |
| 05/01 | 1,466 | 1,469 | 1,451 | 1,451 | +0.07% | 900 | 58億9831万 | +3.64% |
| 04/30 | 1,465 | 1,465 | 1,450 | 1,450 | -1.49% | 1,100 | 58億9425万 | +3.65% |
| 04/28 | 1,432 | 1,475 | 1,432 | 1,472 | +2.58% | 3,200 | 59億8368万 | +5.37% |
| 04/27 | 1,495 | 1,495 | 1,435 | 1,435 | 0% | 4,700 | 58億3327万 | +2.79% |
| 04/24 | 1,420 | 1,439 | 1,400 | 1,435 | +2.57% | 2,300 | 58億3327万 | +2.72% |
| 04/23 | 1,400 | 1,415 | 1,394 | 1,399 | +0.43% | 900 | 56億8693万 | +0.07% |
| 04/22 | 1,393 | 1,398 | 1,393 | 1,393 | -0.43% | 400 | 56億6254万 | -0.57% |
| 04/21 | 1,390 | 1,399 | 1,388 | 1,399 | +0.65% | 1,600 | 56億8693万 | -0.36% |
| 04/20 | 1,390 | 1,399 | 1,385 | 1,390 | +0.72% | 700 | 56億5035万 | -1.14% |
| 04/16 | 1,380 | 1,385 | 1,366 | 1,380 | +1.25% | 600 | 56億970万 | -2.06% |
| 04/15 | 1,375 | 1,400 | 1,363 | 1,363 | -1.23% | 900 | 55億4059万 | -3.54% |
| 04/14 | 1,383 | 1,387 | 1,380 | 1,380 | +0.95% | 600 | 56億970万 | -2.68% |
| 04/13 | 1,380 | 1,380 | 1,367 | 1,367 | -2.98% | 700 | 55億5685万 | -3.66% |
| 04/10 | 1,397 | 1,409 | 1,391 | 1,409 | +0.64% | 700 | 57億2758万 | -1.05% |
| 04/09 | 1,395 | 1,400 | 1,395 | 1,400 | +0.36% | 500 | 56億9100万 | -1.89% |
| 04/08 | 1,390 | 1,421 | 1,390 | 1,395 | +0.65% | 1,300 | 56億7067万 | -2.45% |
| 04/07 | 1,390 | 1,390 | 1,370 | 1,386 | +0.43% | 800 | 56億3409万 | -3.35% |
| 04/06 | 1,403 | 1,403 | 1,380 | 1,380 | -1.64% | 600 | 56億970万 | -4.23% |
| 04/03 | 1,365 | 1,403 | 1,365 | 1,403 | +2.41% | 700 | 57億319万 | -3.17% |
| 04/02 | 1,400 | 1,400 | 1,370 | 1,370 | -2.07% | 300 | 55億6905万 | -5.91% |
| 04/01 | 1,378 | 1,399 | 1,367 | 1,399 | +3.17% | 4,300 | 56億8693万 | -4.51% |
| 03/31 | 1,358 | 1,370 | 1,356 | 1,356 | -1.53% | 1,400 | 55億1214万 | -7.88% |
| 03/30 | 1,398 | 1,398 | 1,368 | 1,377 | -1.5% | 1,000 | 55億9750万 | -7.09% |
| 03/27 | 1,408 | 1,408 | 1,375 | 1,398 | -0.71% | 2,400 | 56億8287万 | -6.17% |
| 03/26 | 1,420 | 1,420 | 1,350 | 1,408 | -1.05% | 7,600 | 57億2352万 | -5.95% |
| 03/25 | 1,419 | 1,423 | 1,419 | 1,423 | +0.28% | 3,200 | 57億8449万 | -5.39% |
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。
