| 2026 |
| 03/06 | 1,211 | 1,216 | 1,211 | 1,211 | -2.18% | 2,300 | 74億3656万 | -0.16% |
| 03/05 | 1,218 | 1,238 | 1,218 | 1,238 | +2.06% | 500 | 76億237万 | +2.06% |
| 03/04 | 1,223 | 1,232 | 1,213 | 1,213 | -1.78% | 2,000 | 74億4885万 | +0.08% |
| 03/03 | 1,230 | 1,275 | 1,215 | 1,235 | 0% | 4,400 | 75億8394万 | +1.9% |
| 03/02 | 1,236 | 1,244 | 1,230 | 1,235 | -0.08% | 2,200 | 75億8394万 | +1.98% |
| 02/27 | 1,247 | 1,248 | 1,232 | 1,236 | -0.32% | 2,900 | 75億9009万 | +2.15% |
| 02/26 | 1,234 | 1,245 | 1,230 | 1,240 | -0.32% | 4,900 | 76億1465万 | +2.65% |
| 02/25 | 1,234 | 1,277 | 1,233 | 1,244 | +2.89% | 16,200 | 76億3921万 | +3.07% |
| 02/24 | 1,200 | 1,209 | 1,196 | 1,209 | +1.17% | 3,100 | 74億2428万 | +0.33% |
| 02/20 | 1,195 | 1,199 | 1,194 | 1,195 | -0.17% | 1,200 | 73億3831万 | -0.83% |
| 02/19 | 1,200 | 1,200 | 1,197 | 1,197 | -0.33% | 700 | 73億5059万 | -0.75% |
| 02/18 | 1,209 | 1,209 | 1,201 | 1,201 | -0.5% | 2,200 | 73億7516万 | -0.41% |
| 02/17 | 1,201 | 1,210 | 1,201 | 1,207 | +0.5% | 1,100 | 74億1200万 | +0.08% |
| 02/16 | 1,205 | 1,205 | 1,196 | 1,201 | +0.42% | 1,000 | 73億7516万 | -0.41% |
| 02/13 | 1,207 | 1,207 | 1,196 | 1,196 | -0.5% | 3,600 | 73億4445万 | -0.83% |
| 02/12 | 1,197 | 1,208 | 1,192 | 1,202 | +0.84% | 3,100 | 73億8130万 | -0.33% |
| 02/10 | 1,192 | 1,200 | 1,189 | 1,192 | -0.25% | 3,500 | 73億1989万 | -1.16% |
| 02/09 | 1,176 | 1,201 | 1,160 | 1,195 | -3.08% | 11,100 | 73億3831万 | -0.91% |
| 02/06 | （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) |
| 02/06 | 1,206 | 1,233 | 1,204 | 1,233 | +1.99% | 2,700 | 75億7166万 | +2.24% |
| 02/05 | 1,203 | 1,211 | 1,203 | 1,209 | +0.17% | 600 | 74億2428万 | +0.33% |
| 02/04 | 1,215 | 1,216 | 1,205 | 1,207 | -0.66% | 2,300 | 74億1200万 | +0.17% |
| 02/03 | 1,212 | 1,220 | 1,209 | 1,215 | 0% | 1,200 | 74億6113万 | +0.91% |
| 02/02 | 1,208 | 1,218 | 1,208 | 1,215 | +0.58% | 1,300 | 74億6113万 | +0.91% |
| 01/30 | 1,203 | 1,208 | 1,203 | 1,208 | +0.5% | 500 | 74億1814万 | +0.42% |
| 01/29 | 1,206 | 1,206 | 1,202 | 1,202 | -0.58% | 1,200 | 73億8130万 | -0.08% |
| 01/28 | 1,205 | 1,213 | 1,204 | 1,209 | -0.25% | 1,100 | 74億2428万 | +0.5% |
| 01/27 | 1,208 | 1,220 | 1,208 | 1,212 | +0.33% | 2,400 | 74億4271万 | +0.83% |
| 01/26 | 1,202 | 1,208 | 1,202 | 1,208 | -0.08% | 1,700 | 74億1814万 | +0.58% |
| 01/23 | 1,204 | 1,209 | 1,204 | 1,209 | +0.58% | 2,000 | 74億2428万 | +0.75% |
| 01/22 | 1,204 | 1,205 | 1,192 | 1,202 | +0.08% | 2,800 | 73億8130万 | +0.25% |
| 01/21 | 1,201 | 1,205 | 1,201 | 1,201 | -0.25% | 1,100 | 73億7516万 | +0.25% |
| 01/20 | 1,204 | 1,204 | 1,204 | 1,204 | -0.33% | 500 | 73億9358万 | +0.5% |
| 01/19 | 1,210 | 1,210 | 1,202 | 1,208 | +0.5% | 1,300 | 74億1814万 | +0.92% |
| 01/16 | 1,210 | 1,220 | 1,201 | 1,202 | -0.5% | 3,500 | 73億8130万 | +0.5% |
| 01/15 | 1,200 | 1,208 | 1,195 | 1,208 | +0.5% | 3,500 | 74億1814万 | +1.09% |
| 01/14 | 1,200 | 1,207 | 1,200 | 1,202 | -0.33% | 1,200 | 73億8130万 | +0.59% |
| 01/13 | 1,205 | 1,206 | 1,198 | 1,206 | +0.75% | 2,900 | 74億586万 | +1.01% |
| 01/09 | 1,204 | 1,204 | 1,197 | 1,197 | -0.08% | 1,100 | 73億5059万 | +0.34% |
| 01/08 | 1,204 | 1,204 | 1,198 | 1,198 | -0.66% | 600 | 73億5673万 | +0.42% |
| 01/07 | 1,199 | 1,206 | 1,191 | 1,206 | +0.58% | 1,700 | 74億586万 | +1.09% |
| 01/06 | 1,192 | 1,199 | 1,190 | 1,199 | +0.17% | 2,700 | 73億6287万 | +0.59% |
| 01/05 | 1,191 | 1,198 | 1,190 | 1,197 | -0.08% | 1,800 | 73億5059万 | +0.42% |
| 2025 |
| 12/30 | 1,192 | 1,210 | 1,192 | 1,198 | -0.91% | 4,400 | 73億5673万 | +0.5% |
| 12/29 | 1,195 | 1,225 | 1,195 | 1,209 | +1.09% | 1,900 | 74億2428万 | +1.43% |
| 12/26 | 1,201 | 1,202 | 1,196 | 1,196 | -0.33% | 1,400 | 73億4445万 | +0.42% |
| 12/25 | 1,203 | 1,203 | 1,196 | 1,200 | +0.08% | 7,000 | 73億6902万 | +0.76% |
| 12/24 | 1,204 | 1,204 | 1,199 | 1,199 | +0.08% | 800 | 73億6287万 | +0.67% |
| 12/23 | 1,197 | 1,202 | 1,197 | 1,198 | +0.08% | 900 | 73億5673万 | +0.59% |
| 12/22 | 1,200 | 1,209 | 1,196 | 1,197 | -0.08% | 4,700 | 73億5059万 | +0.5% |
| 12/19 | 1,191 | 1,199 | 1,191 | 1,198 | +1.01% | 3,300 | 73億5673万 | +0.59% |
| 12/18 | 1,197 | 1,197 | 1,186 | 1,186 | -0.67% | 500 | 72億8304万 | -0.5% |
| 12/17 | 1,190 | 1,198 | 1,190 | 1,194 | +0.34% | 600 | 73億3217万 | +0.17% |
| 12/16 | 1,191 | 1,198 | 1,185 | 1,190 | +0.34% | 2,100 | 73億761万 | -0.25% |
| 12/15 | 1,237 | 1,237 | 1,186 | 1,186 | +0.51% | 10,800 | 72億8304万 | -0.59% |
| 12/12 | 1,185 | 1,185 | 1,176 | 1,180 | -0.42% | 4,600 | 72億4620万 | -1.17% |
| 12/11 | 1,190 | 1,190 | 1,180 | 1,185 | -0.08% | 2,900 | 72億7690万 | -0.84% |
| 12/10 | 1,188 | 1,188 | 1,186 | 1,186 | 0% | 500 | 72億8304万 | -0.75% |
| 12/09 | 1,186 | 1,186 | 1,186 | 1,186 | +0.34% | 200 | 72億8304万 | -0.75% |
| 12/08 | 1,187 | 1,189 | 1,170 | 1,182 | -0.92% | 1,800 | 72億5848万 | -1.09% |
| 12/05 | 1,180 | 1,193 | 1,175 | 1,193 | +1.1% | 5,100 | 73億2603万 | -0.25% |
| 12/04 | 1,185 | 1,185 | 1,180 | 1,180 | -0.51% | 1,700 | 72億4620万 | -1.26% |
| 12/03 | 1,185 | 1,189 | 1,181 | 1,186 | -0.5% | 2,900 | 72億8304万 | -0.92% |
| 12/02 | 1,194 | 1,197 | 1,192 | 1,192 | 0% | 300 | 73億1989万 | -0.5% |
| 12/01 | 1,192 | 1,200 | 1,192 | 1,192 | -0.42% | 800 | 73億1989万 | -0.58% |
| 11/28 | 1,191 | 1,203 | 1,178 | 1,197 | +0.5% | 4,000 | 73億5059万 | -0.17% |
| 11/27 | 1,200 | 1,200 | 1,176 | 1,191 | -0.92% | 1,600 | 73億1375万 | -0.83% |
| 11/26 | 1,196 | 1,202 | 1,190 | 1,202 | +0.5% | 3,200 | 73億8130万 | +0.08% |
| 11/25 | 1,203 | 1,206 | 1,196 | 1,196 | +0.42% | 1,500 | 73億4445万 | -0.42% |
| 11/21 | 1,191 | 1,191 | 1,191 | 1,191 | -0.17% | 400 | 73億1375万 | -0.83% |
| 11/20 | 1,193 | 1,193 | 1,193 | 1,193 | +0.25% | 100 | 73億2603万 | -0.75% |
| 11/19 | 1,190 | 1,200 | 1,190 | 1,190 | -0.42% | 600 | 73億761万 | -1% |
| 11/18 | 1,200 | 1,200 | 1,195 | 1,195 | -0.42% | 700 | 73億3831万 | -0.58% |
| 11/17 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 100 | 73億6902万 | -0.33% |
| 11/14 | 1,200 | 1,210 | 1,200 | 1,210 | +0.41% | 800 | 74億3042万 | +0.41% |
| 11/13 | 1,204 | 1,205 | 1,204 | 1,205 | +0.17% | 1,100 | 73億9972万 | 0% |
| 11/12 | 1,205 | 1,205 | 1,202 | 1,203 | 0% | 300 | 73億8744万 | -0.25% |
| 11/11 | 1,207 | 1,207 | 1,203 | 1,203 | -0.33% | 800 | 73億8744万 | -0.33% |
| 11/10 | 1,212 | 1,213 | 1,206 | 1,207 | +0.17% | 1,700 | 74億1200万 | -0.08% |
| 11/07 | （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) |
| 11/07 | 1,192 | 1,205 | 1,192 | 1,205 | +0.17% | 700 | 73億9972万 | -0.25% |
| 11/06 | 1,192 | 1,203 | 1,191 | 1,203 | +1.26% | 1,200 | 73億8744万 | -0.5% |
| 11/05 | 1,210 | 1,210 | 1,188 | 1,188 | -0.25% | 2,000 | 72億9532万 | -1.82% |
| 11/04 | 1,190 | 1,204 | 1,188 | 1,191 | +0.08% | 1,000 | 73億1375万 | -1.73% |
| 10/31 | 1,197 | 1,197 | 1,183 | 1,190 | +0.25% | 1,100 | 73億761万 | -1.98% |
| 10/30 | 1,208 | 1,208 | 1,181 | 1,187 | -0.25% | 1,500 | 72億8918万 | -2.38% |
| 10/29 | 1,203 | 1,208 | 1,190 | 1,190 | -1.49% | 2,100 | 73億761万 | -2.3% |
| 10/28 | 1,209 | 1,210 | 1,208 | 1,208 | -0.25% | 900 | 74億1814万 | -0.9% |
| 10/27 | 1,233 | 1,237 | 1,210 | 1,211 | -1.7% | 3,000 | 74億3656万 | -0.74% |
| 10/24 | 1,228 | 1,232 | 1,223 | 1,232 | +2.84% | 2,300 | 75億6552万 | +0.9% |
| 10/23 | 1,224 | 1,224 | 1,198 | 1,198 | -2.12% | 1,200 | 73億5673万 | -1.88% |
| 10/22 | 1,203 | 1,224 | 1,203 | 1,224 | +1.41% | 300 | 75億1640万 | +0.08% |
| 10/21 | 1,203 | 1,209 | 1,203 | 1,207 | +0.33% | 600 | 74億1200万 | -1.31% |
| 10/20 | 1,193 | 1,223 | 1,193 | 1,203 | +0.84% | 2,200 | 73億8744万 | -1.72% |
| 10/17 | 1,195 | 1,195 | 1,184 | 1,193 | -0.91% | 1,100 | 73億2603万 | -2.61% |
| 10/16 | 1,204 | 1,204 | 1,204 | 1,204 | -0.25% | 100 | 73億9358万 | -1.87% |
| 10/15 | 1,208 | 1,218 | 1,200 | 1,207 | +0.84% | 1,200 | 74億1200万 | -1.71% |
| 10/14 | 1,215 | 1,215 | 1,197 | 1,197 | -2.29% | 3,800 | 73億5059万 | -2.6% |
| 10/10 | 1,235 | 1,235 | 1,224 | 1,225 | -0.41% | 8,200 | 75億2254万 | -0.49% |
| 10/09 | 1,233 | 1,233 | 1,227 | 1,230 | +0.33% | 1,200 | 75億5324万 | -0.08% |
| 10/08 | 1,226 | 1,226 | 1,226 | 1,226 | +0.41% | 1,000 | 75億2868万 | -0.41% |
| 10/07 | 1,229 | 1,229 | 1,221 | 1,221 | -0.89% | 1,200 | 74億9797万 | -0.89% |
| 09/30 | （IR情報）11:00 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
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。
