| 2026 |
| 03/09 | 1,531 | 1,559 | 1,531 | 1,559 | -1.95% | 4,800 | 12億9659万 | -3.35% |
| 03/06 | 1,591 | 1,591 | 1,590 | 1,590 | -0.87% | 300 | 13億2237万 | -1.61% |
| 03/05 | 1,572 | 1,604 | 1,572 | 1,604 | +2.49% | 300 | 13億3401万 | -0.87% |
| 03/04 | 1,597 | 1,597 | 1,565 | 1,565 | -2.25% | 2,400 | 13億158万 | -3.34% |
| 03/03 | 1,617 | 1,620 | 1,601 | 1,601 | -1.23% | 1,800 | 13億3152万 | -1.36% |
| 03/02 | 1,630 | 1,650 | 1,621 | 1,621 | -0.55% | 900 | 13億4815万 | -0.25% |
| 02/27 | 1,628 | 1,630 | 1,628 | 1,630 | -0.12% | 300 | 13億5564万 | +0.25% |
| 02/26 | 1,632 | 1,632 | 1,632 | 1,632 | -1.15% | 100 | 13億5730万 | +0.31% |
| 02/24 | 1,616 | 1,666 | 1,616 | 1,651 | +1.79% | 900 | 13億7310万 | +1.48% |
| 02/20 | 1,636 | 1,660 | 1,615 | 1,622 | -0.86% | 3,800 | 13億4898万 | -0.25% |
| 02/19 | 1,636 | 1,636 | 1,636 | 1,636 | -0.55% | 300 | 13億6063万 | +0.62% |
| 02/18 | 1,639 | 1,659 | 1,639 | 1,645 | +0.43% | 1,200 | 13億6811万 | +1.23% |
| 02/17 | 1,620 | 1,650 | 1,620 | 1,638 | +1.93% | 2,300 | 13億6229万 | +0.86% |
| 02/16 | 1,630 | 1,630 | 1,607 | 1,607 | -1.41% | 900 | 13億3651万 | -0.99% |
| 02/12 | 1,603 | 1,630 | 1,603 | 1,630 | +1.62% | 1,600 | 13億5564万 | +0.37% |
| 02/10 | 1,602 | 1,610 | 1,602 | 1,604 | -0.5% | 1,500 | 13億3401万 | -1.23% |
| 02/09 | （IR情報）15:00 2026年6月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 02/09 | （IR情報）15:00 第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正 |
| 02/09 | 1,621 | 1,651 | 1,602 | 1,612 | -0.25% | 3,400 | 13億4067万 | -0.8% |
| 02/06 | 1,606 | 1,631 | 1,606 | 1,616 | +0.81% | 900 | 13億4399万 | -0.55% |
| 02/05 | 1,606 | 1,608 | 1,603 | 1,603 | -0.25% | 1,100 | 13億3318万 | -1.48% |
| 02/04 | 1,608 | 1,610 | 1,607 | 1,607 | -0.06% | 600 | 13億3651万 | -1.23% |
| 02/03 | 1,605 | 1,616 | 1,605 | 1,608 | +0.5% | 500 | 13億3734万 | -1.23% |
| 02/02 | 1,612 | 1,612 | 1,600 | 1,600 | -0.62% | 800 | 13億3069万 | -1.78% |
| 01/30 | 1,618 | 1,618 | 1,608 | 1,610 | -0.62% | 1,000 | 13億3900万 | -1.17% |
| 01/29 | 1,621 | 1,621 | 1,620 | 1,620 | -0.06% | 400 | 13億4732万 | -0.61% |
| 01/27 | 1,629 | 1,629 | 1,620 | 1,621 | -0.55% | 400 | 13億4815万 | -0.61% |
| 01/26 | 1,625 | 1,630 | 1,625 | 1,630 | -0.31% | 300 | 13億5564万 | -0.12% |
| 01/23 | 1,640 | 1,640 | 1,635 | 1,635 | -0.43% | 400 | 13億5980万 | +0.12% |
| 01/22 | 1,642 | 1,642 | 1,642 | 1,642 | -0.67% | 500 | 13億6562万 | +0.67% |
| 01/21 | 1,630 | 1,653 | 1,628 | 1,653 | +0.55% | 900 | 13億7477万 | +1.41% |
| 01/20 | 1,668 | 1,668 | 1,588 | 1,644 | -1.26% | 4,700 | 13億6728万 | +0.92% |
| 01/19 | 1,642 | 1,665 | 1,640 | 1,665 | +1.22% | 1,700 | 13億8475万 | +2.15% |
| 01/16 | 1,630 | 1,645 | 1,630 | 1,645 | +0.98% | 700 | 13億6811万 | +0.98% |
| 01/15 | 1,639 | 1,639 | 1,629 | 1,629 | +0.56% | 300 | 13億5480万 | +0.06% |
| 01/14 | 1,620 | 1,620 | 1,620 | 1,620 | -0.06% | 300 | 13億4732万 | -0.43% |
| 01/13 | 1,620 | 1,621 | 1,620 | 1,621 | +0.31% | 300 | 13億4815万 | -0.37% |
| 01/09 | 1,600 | 1,620 | 1,600 | 1,616 | 0% | 600 | 13億4399万 | -0.68% |
| 01/08 | 1,620 | 1,623 | 1,605 | 1,616 | -0.62% | 2,800 | 13億4399万 | -0.68% |
| 01/06 | 1,625 | 1,650 | 1,625 | 1,626 | -0.49% | 1,000 | 13億5231万 | -0.06% |
| 01/05 | 1,630 | 1,634 | 1,630 | 1,634 | +0.31% | 300 | 13億5896万 | +0.49% |
| 2025 |
| 12/30 | 1,620 | 1,629 | 1,620 | 1,629 | +0.56% | 200 | 13億5480万 | +0.25% |
| 12/29 | 1,612 | 1,652 | 1,612 | 1,620 | -0.37% | 500 | 13億4732万 | -0.25% |
| 12/26 | 1,631 | 1,631 | 1,626 | 1,626 | -1.16% | 2,000 | 13億5231万 | +0.18% |
| 12/25 | 1,616 | 1,645 | 1,614 | 1,645 | +1.36% | 900 | 13億6811万 | +1.29% |
| 12/24 | 1,629 | 1,629 | 1,623 | 1,623 | -0.37% | 300 | 13億4981万 | -0.06% |
| 12/22 | 1,623 | 1,650 | 1,623 | 1,629 | +0.68% | 1,800 | 13億5480万 | +0.43% |
| 12/19 | 1,631 | 1,633 | 1,618 | 1,618 | +0.06% | 800 | 13億4566万 | -0.06% |
| 12/18 | 1,626 | 1,626 | 1,617 | 1,617 | -0.55% | 600 | 13億4482万 | -0.12% |
| 12/17 | 1,626 | 1,626 | 1,626 | 1,626 | -0.85% | 200 | 13億5231万 | +0.49% |
| 12/16 | 1,640 | 1,655 | 1,635 | 1,640 | -1.09% | 600 | 13億6395万 | +1.36% |
| 12/15 | 1,651 | 1,668 | 1,630 | 1,658 | +1.1% | 1,300 | 13億7892万 | +2.54% |
| 12/12 | 1,645 | 1,645 | 1,625 | 1,640 | +2.18% | 500 | 13億6395万 | +1.49% |
| 12/09 | 1,605 | 1,605 | 1,605 | 1,605 | -0.37% | 400 | 13億3484万 | -0.62% |
| 12/04 | 1,630 | 1,630 | 1,611 | 1,611 | -1.17% | 1,100 | 13億3983万 | -0.31% |
| 12/03 | 1,620 | 1,630 | 1,620 | 1,630 | -1.21% | 300 | 13億5564万 | +0.74% |
| 12/01 | 1,650 | 1,650 | 1,650 | 1,650 | -0.72% | 200 | 13億7227万 | +1.91% |
| 11/28 | 1,625 | 1,662 | 1,625 | 1,662 | +2.59% | 1,300 | 13億8225万 | +2.59% |
| 11/27 | 1,620 | 1,620 | 1,620 | 1,620 | +0.93% | 200 | 13億4732万 | 0% |
| 11/26 | 1,608 | 1,608 | 1,605 | 1,605 | -0.31% | 200 | 13億3484万 | -1.05% |
| 11/25 | 1,605 | 1,624 | 1,605 | 1,610 | +0.06% | 700 | 13億3900万 | -0.8% |
| 11/21 | 1,604 | 1,620 | 1,604 | 1,609 | -0.68% | 900 | 13億3817万 | -1.05% |
| 11/20 | 1,618 | 1,620 | 1,604 | 1,620 | +0.31% | 1,200 | 13億4732万 | -0.37% |
| 11/19 | 1,605 | 1,615 | 1,605 | 1,615 | +0.94% | 400 | 13億4316万 | -0.74% |
| 11/18 | 1,605 | 1,605 | 1,600 | 1,600 | -0.5% | 400 | 13億3069万 | -1.72% |
| 11/17 | 1,619 | 1,620 | 1,608 | 1,608 | -0.19% | 500 | 13億3734万 | -1.41% |
| 11/14 | 1,607 | 1,611 | 1,607 | 1,611 | +0.25% | 700 | 13億3983万 | -1.35% |
| 11/13 | 1,630 | 1,638 | 1,607 | 1,607 | -1.53% | 300 | 13億3651万 | -1.71% |
| 11/12 | 1,630 | 1,632 | 1,630 | 1,632 | -0.79% | 300 | 13億5730万 | -0.43% |
| 11/11 | 1,649 | 1,660 | 1,618 | 1,645 | +4.38% | 1,800 | 13億6811万 | +0.3% |
| 11/10 | 1,555 | 1,576 | 1,555 | 1,576 | +0.38% | 700 | 13億1073万 | -3.9% |
| 11/07 | （IR情報）15:00 2026年6月期第1四半期決算短信[日本基準](非連結) |
| 11/07 | （IR情報）15:00 第2四半期(中間期)業績予想及び通期業績予想の修正に関するお知らせ |
| 11/07 | 1,601 | 1,613 | 1,570 | 1,570 | -2.42% | 3,000 | 13億574万 | -4.62% |
| 11/06 | 1,602 | 1,615 | 1,600 | 1,609 | +0.88% | 1,200 | 13億3817万 | -2.66% |
| 11/05 | 1,603 | 1,619 | 1,595 | 1,595 | -1.54% | 2,300 | 13億2653万 | -3.8% |
| 11/04 | 1,610 | 1,620 | 1,610 | 1,620 | +0.12% | 500 | 13億4732万 | -2.76% |
| 10/31 | 1,625 | 1,630 | 1,603 | 1,618 | -1.04% | 2,400 | 13億4566万 | -3.4% |
| 10/30 | 1,635 | 1,635 | 1,635 | 1,635 | +1.93% | 300 | 13億5980万 | -2.56% |
| 10/29 | 1,635 | 1,668 | 1,600 | 1,604 | -2.25% | 2,800 | 13億3401万 | -4.52% |
| 10/28 | 1,640 | 1,643 | 1,634 | 1,641 | -1.32% | 1,100 | 13億6479万 | -2.5% |
| 10/24 | 1,663 | 1,663 | 1,646 | 1,663 | +0.18% | 900 | 13億8308万 | -1.31% |
| 10/23 | 1,678 | 1,678 | 1,659 | 1,660 | 0% | 1,200 | 13億8059万 | -1.54% |
| 10/22 | 1,660 | 1,660 | 1,660 | 1,660 | +0.3% | 100 | 13億8059万 | -1.54% |
| 10/21 | 1,647 | 1,687 | 1,647 | 1,655 | -1.14% | 1,300 | 13億7643万 | -1.84% |
| 10/20 | 1,674 | 1,674 | 1,674 | 1,674 | +2.07% | 2,200 | 13億9223万 | -0.71% |
| 10/17 | 1,642 | 1,677 | 1,608 | 1,640 | -2.09% | 2,700 | 13億6395万 | -2.73% |
| 10/15 | 1,650 | 1,687 | 1,650 | 1,675 | +4.04% | 1,900 | 13億9306万 | -0.83% |
| 10/14 | 1,671 | 1,679 | 1,610 | 1,610 | -2.66% | 4,600 | 13億3900万 | -4.73% |
| 10/14 | （IR情報）9:00 建物賃貸借契約の締結に関するお知らせ |
| 10/10 | 1,675 | 1,675 | 1,651 | 1,654 | +0.55% | 2,100 | 13億7560万 | -2.25% |
| 10/09 | 1,625 | 1,665 | 1,625 | 1,645 | -1.2% | 3,400 | 13億6811万 | -2.84% |
| 10/08 | 1,650 | 1,665 | 1,648 | 1,665 | -0.12% | 1,400 | 13億8475万 | -1.77% |
| 10/07 | 1,649 | 1,667 | 1,649 | 1,667 | +0.85% | 1,200 | 13億8641万 | -1.65% |
| 10/06 | 1,672 | 1,710 | 1,620 | 1,653 | -2.88% | 8,800 | 13億7477万 | -2.54% |
| 10/03 | 1,659 | 1,711 | 1,659 | 1,702 | +1.55% | 600 | 14億1552万 | +0.35% |
| 10/02 | 1,653 | 1,676 | 1,652 | 1,676 | +2.01% | 1,000 | 13億9389万 | -1% |
| 10/01 | 1,711 | 1,711 | 1,643 | 1,643 | -3.64% | 6,600 | 13億6645万 | -2.9% |
| 10/01 | （空売り報告）Nomura International plc 4,900株（0.58%）-0.1% |
| 09/30 | 1,725 | 1,753 | 1,705 | 1,705 | -2.63% | 1,300 | 14億1801万 | +0.83% |
| 09/29 | 1,742 | 1,751 | 1,722 | 1,751 | +0.46% | 1,100 | 14億5627万 | +3.73% |
| 09/26 | 1,785 | 1,786 | 1,740 | 1,743 | -2.73% | 3,100 | 14億4962万 | +3.63% |
| 09/25 | 1,873 | 1,950 | 1,780 | 1,792 | -3.14% | 20,500 | 14億9037万 | +6.86% |
| 09/25 | （空売り報告）Nomura International plc 5,700株（0.68%）-0.11% |
| 09/24 | 1,698 | 1,851 | 1,698 | 1,850 | +9.02% | 12,500 | 15億3861万 | +10.65% |
| 09/22 | （IR情報）15:00 上場維持基準への適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 09/22 | 1,680 | 1,702 | 1,680 | 1,697 | +1.8% | 1,400 | 14億1136万 | +1.86% |
| 09/19 | 1,690 | 1,714 | 1,667 | 1,667 | -1.36% | 2,700 | 13億8641万 | +0.18% |
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。
