| 2026 |
| 07/14 | 2,771 | 2,830 | 2,741 | 2,820 | +1.77% | 12,300 | 283億4100万 | +3.83% |
| 07/13 | 2,880 | 2,880 | 2,736 | 2,771 | -3.78% | 15,000 | 278億4855万 | +2.1% |
| 07/10 | 2,799 | 2,880 | 2,796 | 2,880 | +2.93% | 8,500 | 289億4400万 | +6.16% |
| 07/09 | 2,699 | 2,798 | 2,672 | 2,798 | +4.64% | 9,000 | 281億1990万 | +3.36% |
| 07/08 | 2,673 | 2,715 | 2,658 | 2,674 | +0.15% | 13,000 | 268億7370万 | -1.15% |
| 07/07 | 2,663 | 2,713 | 2,662 | 2,670 | -0.74% | 6,300 | 268億3350万 | -1.4% |
| 07/06 | 2,696 | 2,713 | 2,659 | 2,690 | +0.75% | 4,800 | 270億3450万 | -0.77% |
| 07/03 | 2,677 | 2,699 | 2,663 | 2,670 | +0.56% | 6,100 | 268億3350万 | -1.66% |
| 07/02 | 2,676 | 2,676 | 2,629 | 2,655 | +0.76% | 2,700 | 266億8275万 | -2.43% |
| 07/01 | 2,599 | 2,635 | 2,574 | 2,635 | +2.17% | 7,700 | 264億8175万 | -3.37% |
| 06/30 | 2,603 | 2,603 | 2,553 | 2,579 | +1.02% | 3,700 | 259億1895万 | -5.67% |
| 06/29 | 2,561 | 2,610 | 2,538 | 2,553 | -2.56% | 9,300 | 256億5765万 | -6.96% |
| 06/26 | 2,583 | 2,620 | 2,575 | 2,620 | +1.43% | 9,800 | 263億3100万 | -4.87% |
| 06/25 | 2,599 | 2,604 | 2,568 | 2,583 | -2.16% | 14,300 | 259億5915万 | -6.51% |
| 06/24 | 2,652 | 2,652 | 2,511 | 2,640 | +1.46% | 8,000 | 265億3200万 | -4.76% |
| 06/23 | 2,640 | 2,682 | 2,590 | 2,602 | -3.27% | 12,400 | 261億5010万 | -6.44% |
| 06/22 | 2,751 | 2,759 | 2,690 | 2,690 | -2.64% | 18,800 | 270億3450万 | -3.69% |
| 06/19 | 2,801 | 2,801 | 2,763 | 2,763 | -2.16% | 4,000 | 277億6815万 | -1.25% |
| 06/18 | 2,815 | 2,824 | 2,800 | 2,824 | +0.04% | 2,400 | 283億8120万 | +1.04% |
| 06/17 | 2,817 | 2,828 | 2,802 | 2,823 | +0.18% | 3,100 | 283億7115万 | +1.11% |
| 06/16 | 2,809 | 2,819 | 2,800 | 2,818 | +0.32% | 3,100 | 283億2090万 | +0.93% |
| 06/15 | 2,780 | 2,810 | 2,780 | 2,809 | +1.04% | 2,400 | 282億3045万 | +0.64% |
| 06/12 | 2,800 | 2,810 | 2,769 | 2,780 | -0.57% | 2,000 | 279億3900万 | -0.57% |
| 06/11 | 2,750 | 2,796 | 2,669 | 2,796 | +1.19% | 16,600 | 280億9980万 | -0.18% |
| 06/10 | 2,783 | 2,783 | 2,763 | 2,763 | +0.11% | 600 | 277億6815万 | -1.46% |
| 06/09 | 2,760 | 2,790 | 2,760 | 2,760 | +0.18% | 1,900 | 277億3800万 | -1.5% |
| 06/08 | 2,738 | 2,782 | 2,735 | 2,755 | +0.8% | 6,300 | 276億8775万 | -1.71% |
| 06/05 | 2,740 | 2,797 | 2,733 | 2,733 | +0.04% | 4,400 | 274億6665万 | -2.67% |
| 06/04 | 2,789 | 2,798 | 2,732 | 2,732 | -0.69% | 3,100 | 274億5660万 | -2.95% |
| 06/03 | 2,731 | 2,847 | 2,731 | 2,751 | +0.22% | 5,200 | 276億4755万 | -2.45% |
| 06/02 | 2,800 | 2,801 | 2,710 | 2,745 | -1.96% | 18,200 | 275億8725万 | -2.87% |
| 06/01 | 2,824 | 2,824 | 2,800 | 2,800 | -0.36% | 3,700 | 281億4000万 | -1.13% |
| 05/29 | 2,835 | 2,835 | 2,810 | 2,810 | -0.35% | 3,000 | 282億4050万 | -0.99% |
| 05/28 | 2,826 | 2,826 | 2,812 | 2,820 | +0.28% | 1,000 | 283億4100万 | -0.77% |
| 05/27 | 2,809 | 2,820 | 2,801 | 2,812 | +0.18% | 2,200 | 282億6060万 | -1.19% |
| 05/26 | 2,827 | 2,827 | 2,805 | 2,807 | 0% | 2,100 | 282億1035万 | -1.47% |
| 05/25 | 2,834 | 2,844 | 2,806 | 2,807 | -1.37% | 3,000 | 282億1035万 | -1.51% |
| 05/22 | 2,831 | 2,848 | 2,820 | 2,846 | +0.89% | 2,800 | 286億230万 | -0.21% |
| 05/21 | 2,866 | 2,866 | 2,821 | 2,821 | -1.54% | 3,400 | 283億5105万 | -1.12% |
| 05/20 | 2,878 | 2,895 | 2,856 | 2,865 | -1.1% | 3,800 | 287億9325万 | +0.35% |
| 05/19 | 2,803 | 2,898 | 2,803 | 2,897 | +3.43% | 15,800 | 291億1485万 | +1.47% |
| 05/18 | 2,754 | 2,852 | 2,715 | 2,801 | +3.59% | 7,400 | 281億5005万 | -1.89% |
| 05/15 | （IR情報）15:30 令和8年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 2,755 | 2,755 | 2,704 | 2,704 | -1.6% | 4,900 | 271億7520万 | -5.45% |
| 05/14 | 2,781 | 2,791 | 2,740 | 2,748 | -2.28% | 3,500 | 276億1740万 | -4.28% |
| 05/13 | 2,780 | 2,850 | 2,737 | 2,812 | -0.04% | 15,100 | 282億6060万 | -2.26% |
| 05/12 | 2,969 | 2,969 | 2,813 | 2,813 | -3.89% | 9,800 | 282億7065万 | -2.29% |
| 05/11 | 2,948 | 2,950 | 2,911 | 2,927 | +0.83% | 2,000 | 294億1635万 | +1.6% |
| 05/08 | 2,857 | 2,965 | 2,857 | 2,903 | +1.19% | 7,200 | 291億7515万 | +0.87% |
| 05/07 | 2,751 | 2,869 | 2,751 | 2,869 | +5.79% | 7,200 | 288億3345万 | -0.21% |
| 05/01 | 2,842 | 2,842 | 2,712 | 2,712 | -2.87% | 9,900 | 272億5560万 | -5.74% |
| 04/30 | 2,884 | 2,884 | 2,792 | 2,792 | -2.95% | 9,700 | 280億5960万 | -3.26% |
| 04/28 | 2,912 | 2,918 | 2,877 | 2,877 | -0.72% | 2,900 | 289億1385万 | -0.52% |
| 04/27 | 2,873 | 2,918 | 2,873 | 2,898 | +0.91% | 1,800 | 291億2490万 | +0.21% |
| 04/24 | 2,878 | 2,899 | 2,848 | 2,872 | -0.97% | 6,400 | 288億6360万 | -0.66% |
| 04/23 | 2,886 | 2,900 | 2,800 | 2,900 | +0.83% | 17,000 | 291億4500万 | +0.17% |
| 04/22 | 2,990 | 2,990 | 2,870 | 2,876 | -2.57% | 9,600 | 289億380万 | -0.79% |
| 04/21 | 2,924 | 2,952 | 2,891 | 2,952 | +1.23% | 2,200 | 296億6760万 | +1.65% |
| 04/20 | 2,926 | 2,947 | 2,889 | 2,916 | -0.34% | 4,600 | 293億580万 | +0.38% |
| 04/17 | 2,870 | 2,949 | 2,870 | 2,926 | +1.77% | 5,900 | 294億630万 | +0.55% |
| 04/16 | 2,853 | 2,875 | 2,853 | 2,875 | +0.77% | 2,900 | 288億9375万 | -1.37% |
| 04/15 | 2,854 | 2,872 | 2,853 | 2,853 | -0.04% | 2,200 | 286億7265万 | -2.43% |
| 04/14 | 2,855 | 2,865 | 2,854 | 2,854 | +0.04% | 1,600 | 286億8270万 | -2.73% |
| 04/13 | 2,877 | 2,877 | 2,853 | 2,853 | -0.83% | 4,100 | 286億7265万 | -2.99% |
| 04/10 | 2,873 | 2,904 | 2,873 | 2,877 | +0.21% | 2,300 | 289億1385万 | -2.57% |
| 04/09 | 2,902 | 2,916 | 2,871 | 2,871 | -1.14% | 4,600 | 288億5355万 | -3.04% |
| 04/08 | 2,937 | 2,937 | 2,904 | 2,904 | -0.38% | 6,000 | 291億8520万 | -2.02% |
| 04/07 | 2,942 | 2,992 | 2,903 | 2,915 | -2.54% | 3,600 | 292億9575万 | -1.95% |
| 04/06 | 2,885 | 2,998 | 2,875 | 2,991 | +3.67% | 7,200 | 300億5955万 | +0.23% |
| 04/03 | 2,854 | 2,911 | 2,854 | 2,885 | +0.91% | 2,400 | 289億9425万 | -3.58% |
| 04/02 | 2,909 | 2,922 | 2,851 | 2,859 | -0.35% | 3,100 | 287億3295万 | -4.76% |
| 04/01 | 2,850 | 2,908 | 2,839 | 2,869 | +1.06% | 3,800 | 288億3345万 | -4.68% |
| 03/31 | 2,841 | 2,843 | 2,820 | 2,839 | +0.04% | 2,400 | 285億3195万 | -5.93% |
| 03/30 | 2,907 | 2,907 | 2,812 | 2,838 | -3.14% | 10,100 | 285億2190万 | -6.15% |
| 03/27 | 2,903 | 2,930 | 2,901 | 2,930 | -0.07% | 2,000 | 294億4650万 | -3.3% |
| 03/26 | 2,933 | 2,933 | 2,906 | 2,932 | -0.54% | 2,500 | 294億6660万 | -3.33% |
| 03/25 | 2,888 | 2,948 | 2,881 | 2,948 | +2.61% | 2,000 | 296億2740万 | -2.9% |
| 03/24 | 2,909 | 2,910 | 2,806 | 2,873 | +0.21% | 4,500 | 288億7365万 | -5.52% |
| 03/23 | 2,934 | 2,945 | 2,855 | 2,867 | -3.79% | 4,000 | 288億1335万 | -6.15% |
| 03/19 | 2,995 | 3,030 | 2,950 | 2,980 | -0.57% | 2,400 | 299億4900万 | -2.9% |
| 03/18 | 2,994 | 3,040 | 2,992 | 2,997 | +0.23% | 2,000 | 301億1985万 | -2.63% |
| 03/17 | 2,986 | 3,010 | 2,978 | 2,990 | -0.07% | 2,100 | 300億4950万 | -3.05% |
| 03/16 | 3,040 | 3,045 | 2,968 | 2,992 | -1.58% | 4,400 | 300億6960万 | -3.23% |
| 03/13 | 3,000 | 3,040 | 2,978 | 3,040 | 0% | 2,800 | 305億5200万 | -1.87% |
| 03/12 | 3,095 | 3,095 | 3,040 | 3,040 | -2.25% | 1,500 | 305億5200万 | -1.97% |
| 03/11 | 3,135 | 3,150 | 3,090 | 3,110 | +0.32% | 4,200 | 312億5550万 | +0.23% |
| 03/10 | 3,055 | 3,125 | 3,020 | 3,100 | +2.65% | 6,600 | 311億5500万 | -0.06% |
| 03/09 | 3,160 | 3,160 | 2,990 | 3,020 | -4.73% | 6,600 | 303億5100万 | -2.77% |
| 03/06 | 3,035 | 3,170 | 3,035 | 3,170 | +3.26% | 4,700 | 318億5850万 | +1.86% |
| 03/05 | 3,000 | 3,140 | 3,000 | 3,070 | +4.6% | 3,500 | 308億5350万 | -1.38% |
| 03/04 | 3,090 | 3,090 | 2,935 | 2,935 | -6.53% | 7,500 | 294億9675万 | -5.84% |
| 03/03 | 3,195 | 3,195 | 3,105 | 3,140 | -1.41% | 4,500 | 315億5700万 | +0.42% |
| 03/02 | 3,200 | 3,200 | 3,120 | 3,185 | -0.47% | 5,500 | 320億925万 | +1.82% |
| 02/27 | 3,135 | 3,200 | 3,100 | 3,200 | +2.07% | 5,500 | 321億6000万 | +2.4% |
| 02/26 | 3,065 | 3,135 | 3,030 | 3,135 | +2.62% | 8,600 | 315億675万 | +0.38% |
| 02/25 | 3,070 | 3,070 | 3,025 | 3,055 | -0.49% | 2,500 | 307億275万 | -2.27% |
| 02/24 | 2,994 | 3,085 | 2,994 | 3,070 | +2.54% | 7,000 | 308億5350万 | -2.04% |
| 02/20 | 2,981 | 3,005 | 2,935 | 2,994 | +0.4% | 4,700 | 300億8970万 | -4.71% |
| 02/19 | 3,000 | 3,020 | 2,982 | 2,982 | -0.37% | 2,200 | 299億6910万 | -5.57% |
| 02/18 | 3,000 | 3,020 | 2,955 | 2,993 | -0.4% | 8,100 | 300億7965万 | -5.49% |
| 02/17 | 3,060 | 3,080 | 2,999 | 3,005 | -2.28% | 13,500 | 302億25万 | -5.29% |
| 02/13 | （IR情報）15:30 令和8年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
