| 2026 |
| 03/06 | 1,010 | 1,017 | 1,006 | 1,007 | -0.69% | 1,000 | 23億1054万 | +1.21% |
| 03/05 | 1,013 | 1,019 | 1,006 | 1,014 | +1.2% | 1,300 | 23億2661万 | +1.91% |
| 03/04 | 1,010 | 1,020 | 1,002 | 1,002 | -1.86% | 3,100 | 22億9907万 | +0.8% |
| 03/03 | 1,020 | 1,021 | 1,020 | 1,021 | +0.1% | 1,300 | 23億4267万 | +2.82% |
| 03/02 | 1,010 | 1,020 | 1,004 | 1,020 | +1.39% | 3,200 | 23億4037万 | +2.93% |
| 02/27 | 1,004 | 1,008 | 1,004 | 1,006 | 0% | 1,400 | 23億825万 | +1.62% |
| 02/26 | 1,000 | 1,006 | 1,000 | 1,006 | +0.6% | 600 | 23億825万 | +1.72% |
| 02/25 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 700 | 22億9448万 | +1.21% |
| 02/24 | 1,011 | 1,011 | 1,001 | 1,008 | -0.1% | 800 | 23億1284万 | +2.13% |
| 02/20 | 1,010 | 1,010 | 1,001 | 1,009 | +0.4% | 1,200 | 23億1513万 | +2.33% |
| 02/19 | 998 | 1,005 | 997 | 1,005 | +0.7% | 1,700 | 23億596万 | +2.13% |
| 02/18 | 997 | 998 | 986 | 998 | -0.1% | 1,300 | 22億8989万 | +1.42% |
| 02/17 | 990 | 1,000 | 986 | 999 | +0.1% | 3,600 | 22億9219万 | +1.63% |
| 02/16 | 986 | 998 | 984 | 998 | +1.32% | 8,700 | 22億8989万 | +1.63% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 02/13 | 983 | 985 | 980 | 985 | +0.2% | 2,400 | 22億6007万 | +0.41% |
| 02/12 | 983 | 986 | 983 | 983 | 0% | 2,200 | 22億5548万 | +0.2% |
| 02/10 | 982 | 983 | 982 | 983 | +0.31% | 1,700 | 22億5548万 | +0.31% |
| 02/09 | 979 | 982 | 973 | 980 | +0.2% | 700 | 22億4859万 | +0.1% |
| 02/06 | 981 | 981 | 965 | 978 | -0.31% | 2,700 | 22億4400万 | 0% |
| 02/05 | 978 | 981 | 978 | 981 | 0% | 1,300 | 22億5089万 | +0.31% |
| 02/04 | 982 | 982 | 974 | 981 | +0.1% | 1,400 | 22億5089万 | +0.41% |
| 02/02 | 981 | 982 | 978 | 980 | +0.31% | 1,400 | 22億4859万 | +0.41% |
| 01/30 | 977 | 977 | 977 | 977 | -0.31% | 100 | 22億4171万 | +0.21% |
| 01/29 | 983 | 986 | 980 | 980 | -0.51% | 2,400 | 22億4859万 | +0.62% |
| 01/28 | 981 | 985 | 981 | 985 | -0.2% | 900 | 22億6007万 | +1.23% |
| 01/27 | 981 | 987 | 980 | 987 | +0.1% | 800 | 22億6465万 | +1.54% |
| 01/26 | 985 | 986 | 982 | 986 | +0.1% | 1,400 | 22億6236万 | +1.54% |
| 01/23 | 984 | 985 | 984 | 985 | +0.31% | 3,500 | 22億6007万 | +1.55% |
| 01/22 | 981 | 984 | 981 | 982 | -0.1% | 1,900 | 22億5318万 | +1.45% |
| 01/21 | 983 | 984 | 979 | 983 | 0% | 1,500 | 22億5548万 | +1.65% |
| 01/20 | 982 | 984 | 982 | 983 | +0.1% | 800 | 22億5548万 | +1.76% |
| 01/19 | 978 | 982 | 978 | 982 | +0.41% | 800 | 22億5318万 | +1.76% |
| 01/16 | 976 | 978 | 975 | 978 | +0.31% | 700 | 22億4400万 | +1.45% |
| 01/15 | 983 | 983 | 973 | 975 | -0.31% | 1,300 | 22億3712万 | +1.25% |
| 01/14 | 975 | 981 | 975 | 978 | -0.41% | 2,000 | 22億4400万 | +1.66% |
| 01/13 | 982 | 985 | 978 | 982 | +0.2% | 2,700 | 22億5318万 | +2.29% |
| 01/09 | 982 | 983 | 980 | 980 | -0.2% | 600 | 22億4859万 | +2.19% |
| 01/08 | 980 | 982 | 980 | 982 | +0.2% | 1,200 | 22億5318万 | +2.61% |
| 01/07 | 977 | 981 | 977 | 980 | +0.72% | 1,600 | 22億4859万 | +2.51% |
| 01/06 | 965 | 974 | 965 | 973 | +1.25% | 2,500 | 22億3253万 | +1.88% |
| 01/05 | 961 | 967 | 960 | 961 | +0.1% | 3,600 | 22億500万 | +0.73% |
| 2025 |
| 12/30 | 959 | 963 | 954 | 960 | -0.21% | 2,100 | 22億270万 | +0.73% |
| 12/29 | 960 | 974 | 957 | 962 | +0.21% | 1,800 | 22億729万 | +1.05% |
| 12/26 | 960 | 965 | 957 | 960 | -0.72% | 1,600 | 22億270万 | +0.95% |
| 12/25 | 957 | 969 | 955 | 967 | +1.04% | 2,600 | 22億1876万 | +1.68% |
| 12/24 | 957 | 957 | 953 | 957 | +0.53% | 3,300 | 21億9582万 | +0.84% |
| 12/23 | 959 | 959 | 952 | 952 | -0.1% | 1,600 | 21億8435万 | +0.32% |
| 12/22 | 961 | 970 | 953 | 953 | -0.63% | 6,500 | 21億8664万 | +0.42% |
| 12/19 | 957 | 959 | 957 | 959 | +0.21% | 4,400 | 22億41万 | +1.16% |
| 12/18 | 949 | 957 | 949 | 957 | +0.63% | 2,200 | 21億9582万 | +1.06% |
| 12/17 | 957 | 957 | 950 | 951 | -0.52% | 2,200 | 21億8205万 | +0.42% |
| 12/16 | 955 | 956 | 950 | 956 | +0.21% | 2,100 | 21億9353万 | +0.95% |
| 12/15 | 952 | 954 | 948 | 954 | +0.21% | 1,300 | 21億8894万 | +0.85% |
| 12/12 | 955 | 955 | 952 | 952 | 0% | 1,000 | 21億8435万 | +0.74% |
| 12/11 | 955 | 956 | 950 | 952 | -0.21% | 1,000 | 21億8435万 | +0.74% |
| 12/10 | 955 | 955 | 950 | 954 | -0.1% | 600 | 21億8894万 | +1.06% |
| 12/09 | 953 | 955 | 950 | 955 | +0.42% | 2,800 | 21億9123万 | +1.27% |
| 12/08 | 946 | 951 | 946 | 951 | 0% | 1,900 | 21億8205万 | +0.85% |
| 12/05 | 942 | 951 | 942 | 951 | +0.21% | 900 | 21億8205万 | +0.85% |
| 12/04 | 946 | 950 | 944 | 949 | +0.11% | 800 | 21億7746万 | +0.74% |
| 12/03 | 939 | 951 | 939 | 948 | +0.85% | 2,800 | 21億7517万 | +0.64% |
| 12/02 | 943 | 949 | 940 | 940 | -0.84% | 1,300 | 21億5681万 | -0.21% |
| 12/01 | 950 | 950 | 948 | 948 | +0.32% | 1,100 | 21億7517万 | +0.64% |
| 11/28 | 941 | 945 | 941 | 945 | +0.11% | 500 | 21億6829万 | +0.32% |
| 11/27 | 945 | 947 | 944 | 944 | -0.11% | 1,900 | 21億6599万 | +0.21% |
| 11/26 | 946 | 946 | 945 | 945 | +0.64% | 200 | 21億6829万 | +0.32% |
| 11/25 | 944 | 945 | 939 | 939 | -0.42% | 600 | 21億5452万 | -0.32% |
| 11/21 | 945 | 946 | 937 | 943 | -0.32% | 1,700 | 21億6370万 | +0.11% |
| 11/20 | 948 | 948 | 938 | 946 | +1.18% | 700 | 21億7058万 | +0.42% |
| 11/19 | 947 | 947 | 935 | 935 | -1.27% | 600 | 21億4534万 | -0.74% |
| 11/18 | 950 | 950 | 933 | 947 | +0.21% | 1,800 | 21億7288万 | +0.53% |
| 11/17 | 942 | 945 | 938 | 945 | +0.75% | 13,600 | 21億6829万 | +0.32% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 935 | 938 | 935 | 938 | -0.21% | 700 | 21億5222万 | -0.42% |
| 11/13 | 935 | 941 | 935 | 940 | -0.42% | 1,500 | 21億5681万 | -0.32% |
| 11/12 | 943 | 944 | 943 | 944 | +0.11% | 300 | 21億6599万 | +0.11% |
| 11/11 | 938 | 943 | 938 | 943 | +0.21% | 8,800 | 21億6370万 | 0% |
| 11/10 | 940 | 941 | 933 | 941 | +0.75% | 600 | 21億5911万 | -0.21% |
| 11/07 | 936 | 940 | 934 | 934 | -0.74% | 700 | 21億4305万 | -0.95% |
| 11/05 | 939 | 941 | 930 | 941 | +0.53% | 2,000 | 21億5911万 | -0.21% |
| 11/04 | 942 | 942 | 936 | 936 | -0.21% | 900 | 21億4764万 | -0.64% |
| 10/31 | 938 | 941 | 938 | 938 | -0.21% | 1,500 | 21億5222万 | -0.42% |
| 10/30 | 942 | 942 | 940 | 940 | -0.32% | 600 | 21億5681万 | -0.21% |
| 10/29 | 944 | 947 | 943 | 943 | 0% | 400 | 21億6370万 | +0.11% |
| 10/28 | 940 | 949 | 940 | 943 | -0.32% | 1,300 | 21億6370万 | +0.11% |
| 10/27 | 946 | 946 | 940 | 946 | +0.64% | 700 | 21億7058万 | +0.42% |
| 10/24 | 948 | 948 | 940 | 940 | -0.53% | 400 | 21億5681万 | -0.11% |
| 10/23 | 935 | 949 | 935 | 945 | -0.32% | 1,100 | 21億6829万 | +0.53% |
| 10/22 | 948 | 948 | 948 | 948 | -0.11% | 200 | 21億7517万 | +0.96% |
| 10/21 | 945 | 949 | 939 | 949 | +0.64% | 400 | 21億7746万 | +1.17% |
| 10/20 | 942 | 943 | 942 | 943 | +0.11% | 500 | 21億6370万 | +0.64% |
| 10/17 | 945 | 950 | 915 | 942 | -0.42% | 3,500 | 21億6140万 | +0.64% |
| 10/16 | 946 | 946 | 946 | 946 | +0.21% | 100 | 21億7058万 | +1.18% |
| 10/15 | 934 | 944 | 934 | 944 | +0.11% | 700 | 21億6599万 | +1.07% |
| 10/14 | 934 | 943 | 934 | 943 | +0.32% | 1,800 | 21億6370万 | +1.07% |
| 10/10 | 945 | 951 | 940 | 940 | -1.05% | 1,000 | 21億5681万 | +0.97% |
| 10/09 | 949 | 950 | 941 | 950 | +0.64% | 700 | 21億7976万 | +2.15% |
| 10/08 | 941 | 944 | 940 | 944 | +0.43% | 400 | 21億6599万 | +1.61% |
| 10/07 | 940 | 951 | 937 | 940 | -1.05% | 400 | 21億5681万 | +1.29% |
| 10/06 | 942 | 950 | 935 | 950 | +0.85% | 1,700 | 21億7976万 | +2.48% |
| 10/03 | 939 | 945 | 930 | 942 | +0.32% | 1,200 | 21億6140万 | +1.84% |
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。
