| 2026 |
| 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% |
| 02/16 | 3,220 | 3,250 | 3,035 | 3,075 | -4.65% | 8,500 | 309億375万 | -3.39% |
| 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) |
| 02/13 | 3,230 | 3,230 | 3,100 | 3,225 | -0.15% | 12,100 | 324億1125万 | +1.07% |
| 02/12 | 3,185 | 3,230 | 3,125 | 3,230 | +1.25% | 10,900 | 324億6150万 | +1.13% |
| 02/10 | 3,135 | 3,190 | 3,095 | 3,190 | +1.27% | 7,100 | 320億5950万 | -0.16% |
| 02/09 | 3,240 | 3,240 | 3,125 | 3,150 | -1.56% | 4,300 | 316億5750万 | -1.5% |
| 02/06 | 3,140 | 3,200 | 3,100 | 3,200 | +1.91% | 4,300 | 321億6000万 | 0% |
| 02/05 | 3,060 | 3,145 | 3,060 | 3,140 | +0.64% | 5,500 | 315億5700万 | -2.03% |
| 02/04 | 3,085 | 3,120 | 3,020 | 3,120 | +1.3% | 5,600 | 313億5600万 | -3.05% |
| 02/03 | 3,100 | 3,110 | 3,065 | 3,080 | -0.48% | 5,400 | 309億5400万 | -4.61% |
| 02/02 | 3,200 | 3,200 | 3,070 | 3,095 | -2.83% | 7,800 | 311億475万 | -4.56% |
| 01/30 | 3,170 | 3,185 | 3,150 | 3,185 | 0% | 1,800 | 320億925万 | -2.06% |
| 01/29 | 3,195 | 3,200 | 3,165 | 3,185 | +0.16% | 3,200 | 320億925万 | -2.24% |
| 01/28 | 3,190 | 3,195 | 3,165 | 3,180 | +0.47% | 1,800 | 319億5900万 | -2.36% |
| 01/27 | 3,205 | 3,205 | 3,165 | 3,165 | -1.25% | 2,300 | 318億825万 | -2.79% |
| 01/26 | 3,230 | 3,240 | 3,165 | 3,205 | +1.42% | 4,300 | 322億1025万 | -1.51% |
| 01/23 | 3,110 | 3,210 | 3,110 | 3,160 | +1.94% | 5,100 | 317億5800万 | -2.65% |
| 01/22 | 3,160 | 3,175 | 3,100 | 3,100 | -1.9% | 10,900 | 311億5500万 | -4.32% |
| 01/21 | 3,150 | 3,255 | 3,150 | 3,160 | -1.25% | 7,000 | 317億5800万 | -2.35% |
| 01/20 | 3,250 | 3,265 | 3,155 | 3,200 | -1.54% | 7,300 | 321億6000万 | -0.93% |
| 01/19 | 3,345 | 3,360 | 3,240 | 3,250 | -1.22% | 8,800 | 326億6250万 | +0.9% |
| 01/16 | 3,380 | 3,380 | 3,250 | 3,290 | -2.66% | 4,500 | 330億6450万 | +2.49% |
| 01/15 | 3,270 | 3,400 | 3,270 | 3,380 | +5.46% | 15,000 | 339億6900万 | +5.69% |
| 01/14 | 3,160 | 3,280 | 3,160 | 3,205 | +1.75% | 9,300 | 322億1025万 | +0.72% |
| 01/13 | 3,290 | 3,290 | 3,150 | 3,150 | -3.37% | 15,300 | 316億5750万 | -0.72% |
| 01/09 | 3,275 | 3,275 | 3,220 | 3,260 | -0.46% | 3,900 | 327億6300万 | +3% |
| 01/08 | 3,290 | 3,290 | 3,245 | 3,275 | -0.46% | 2,700 | 329億1375万 | +3.8% |
| 01/07 | 3,260 | 3,290 | 3,215 | 3,290 | +0.92% | 5,000 | 330億6450万 | +4.61% |
| 01/06 | 3,255 | 3,260 | 3,200 | 3,260 | +0.15% | 6,000 | 327億6300万 | +3.99% |
| 01/05 | 3,300 | 3,300 | 3,175 | 3,255 | +1.09% | 5,900 | 327億1275万 | +4.19% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 3,250 | 3,300 | 3,130 | 3,220 | -2.57% | 9,700 | 323億6100万 | +3.44% |
| 12/29 | 3,475 | 3,480 | 3,200 | 3,305 | -4.89% | 14,300 | 332億1525万 | +6.51% |
| 12/26 | 3,490 | 3,490 | 3,415 | 3,475 | +2.21% | 6,800 | 349億2375万 | +12.5% |
| 12/25 | 3,380 | 3,425 | 3,380 | 3,400 | -0.87% | 8,400 | 341億7000万 | +10.79% |
| 12/24 | 3,415 | 3,470 | 3,365 | 3,430 | +3.47% | 9,800 | 344億7150万 | +12.5% |
| 12/23 | 3,350 | 3,390 | 3,305 | 3,315 | -0.9% | 6,600 | 333億1575万 | +9.41% |
| 12/22 | 3,175 | 3,375 | 3,175 | 3,345 | +6.36% | 12,200 | 336億1725万 | +10.95% |
| 12/19 | 3,165 | 3,175 | 3,100 | 3,145 | -0.79% | 15,400 | 316億725万 | +4.83% |
| 12/18 | 3,100 | 3,180 | 3,100 | 3,170 | +2.26% | 11,800 | 318億5850万 | +5.95% |
| 12/17 | 3,025 | 3,100 | 3,015 | 3,100 | +2.99% | 16,600 | 311億5500万 | +3.92% |
| 12/16 | 3,005 | 3,010 | 2,985 | 3,010 | +0.33% | 4,000 | 302億5050万 | +1.11% |
| 12/15 | 3,005 | 3,020 | 2,985 | 3,000 | -0.17% | 9,600 | 301億5000万 | +0.87% |
| 12/12 | 3,015 | 3,015 | 3,000 | 3,005 | -0.5% | 4,600 | 302億25万 | +1.18% |
| 12/11 | 3,050 | 3,050 | 2,980 | 3,020 | +1.51% | 12,000 | 303億5100万 | +1.82% |
| 12/10 | 2,975 | 2,995 | 2,960 | 2,975 | 0% | 2,600 | 298億9875万 | +0.44% |
| 12/09 | 2,985 | 3,020 | 2,975 | 2,975 | -0.34% | 4,800 | 298億9875万 | +0.44% |
| 12/08 | 2,980 | 2,985 | 2,970 | 2,985 | +0.17% | 2,200 | 299億9925万 | +0.81% |
| 12/05 | 2,970 | 2,980 | 2,970 | 2,980 | +0.34% | 600 | 299億4900万 | +0.71% |
| 12/04 | 2,965 | 2,990 | 2,965 | 2,970 | 0% | 1,200 | 298億4850万 | +0.41% |
| 12/03 | 2,995 | 3,000 | 2,970 | 2,970 | -1% | 3,800 | 298億4850万 | +0.37% |
| 12/02 | 3,005 | 3,015 | 2,975 | 3,000 | -0.83% | 2,600 | 301億5000万 | +1.25% |
| 12/01 | 3,035 | 3,035 | 2,980 | 3,025 | -0.33% | 6,400 | 304億125万 | +2.06% |
| 11/28 | 2,990 | 3,035 | 2,960 | 3,035 | +1.68% | 5,400 | 305億175万 | +2.43% |
| 11/27 | 3,040 | 3,040 | 2,970 | 2,985 | -0.33% | 8,400 | 299億9925万 | +0.74% |
| 11/26 | 2,950 | 3,005 | 2,950 | 2,995 | +1.53% | 5,200 | 300億9975万 | +1.11% |
| 11/25 | 2,980 | 2,980 | 2,940 | 2,950 | -0.67% | 6,200 | 296億4750万 | -0.37% |
| 11/21 | 2,985 | 2,985 | 2,930 | 2,970 | +0.17% | 6,200 | 298億4850万 | +0.41% |
| 11/20 | 2,965 | 2,975 | 2,940 | 2,965 | +1.72% | 6,000 | 297億9825万 | +0.34% |
| 11/19 | 2,910 | 2,950 | 2,880 | 2,915 | -0.68% | 4,600 | 292億9575万 | -1.25% |
| 11/18 | 2,925 | 2,950 | 2,910 | 2,935 | -0.51% | 3,400 | 294億9675万 | -0.44% |
| 11/17 | 3,005 | 3,005 | 2,925 | 2,950 | -0.34% | 7,600 | 296億4750万 | +0.17% |
| 11/14 | （IR情報）15:30 令和8年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 3,000 | 3,000 | 2,940 | 2,960 | -0.17% | 2,600 | 297億4800万 | +0.61% |
| 11/13 | 2,985 | 3,000 | 2,960 | 2,965 | +1.02% | 3,600 | 297億9825万 | +0.85% |
| 11/12 | 2,995 | 2,995 | 2,935 | 2,935 | -0.34% | 3,000 | 294億9675万 | -0.1% |
| 11/11 | 2,945 | 2,965 | 2,920 | 2,945 | 0% | 3,800 | 295億9725万 | +0.17% |
| 11/10 | 2,930 | 2,945 | 2,915 | 2,945 | +1.38% | 800 | 295億9725万 | +0.17% |
| 11/07 | 2,890 | 2,930 | 2,880 | 2,905 | +0.52% | 4,000 | 291億9525万 | -1.16% |
| 11/06 | 2,955 | 2,955 | 2,890 | 2,890 | -1.37% | 3,200 | 290億4450万 | -1.73% |
| 11/05 | 2,980 | 2,980 | 2,855 | 2,930 | -1.51% | 9,000 | 294億4650万 | -0.54% |
| 11/04 | 2,935 | 3,000 | 2,915 | 2,975 | +1.19% | 5,600 | 298億9875万 | +0.88% |
| 10/31 | 2,915 | 2,950 | 2,910 | 2,940 | -0.17% | 3,400 | 295億4700万 | -0.41% |
| 10/30 | 2,980 | 2,980 | 2,945 | 2,945 | 0% | 1,200 | 295億9725万 | -0.37% |
| 10/29 | 2,995 | 2,995 | 2,900 | 2,945 | -1.67% | 14,800 | 295億9725万 | -0.54% |
| 10/28 | 3,080 | 3,080 | 2,995 | 2,995 | -2.92% | 10,400 | 300億9975万 | +0.91% |
| 10/27 | 3,040 | 3,105 | 3,025 | 3,085 | +2.15% | 13,600 | 310億425万 | +4.01% |
| 10/24 | 3,015 | 3,030 | 2,950 | 3,020 | +0.83% | 14,000 | 303億5100万 | +1.99% |
| 10/23 | 3,025 | 3,025 | 2,945 | 2,995 | -0.99% | 8,400 | 300億9975万 | +1.22% |
| 10/22 | 2,950 | 3,025 | 2,940 | 3,025 | +1.68% | 10,200 | 304億125万 | +2.2% |
| 10/21 | 2,935 | 2,990 | 2,935 | 2,975 | +0.68% | 3,600 | 298億9875万 | +0.54% |
| 10/20 | 2,905 | 2,960 | 2,900 | 2,955 | +2.07% | 6,800 | 296億9775万 | -0.14% |
| 10/17 | 2,860 | 2,895 | 2,830 | 2,895 | 0% | 5,000 | 290億9475万 | -2.16% |
| 10/16 | 2,875 | 2,900 | 2,865 | 2,895 | +0.7% | 5,000 | 290億9475万 | -2.23% |
| 10/15 | 2,815 | 2,885 | 2,815 | 2,875 | +2.13% | 6,400 | 288億9375万 | -3.1% |
| 10/14 | （IR情報）17:15 公益財団法人財務会計基準機構への加入状況について |
| 10/14 | 2,825 | 2,845 | 2,815 | 2,815 | -1.57% | 8,000 | 282億9075万 | -5.28% |
| 10/10 | 2,915 | 2,915 | 2,825 | 2,860 | -0.69% | 7,800 | 287億4300万 | -3.87% |
| 10/09 | 2,900 | 2,910 | 2,855 | 2,880 | -1.2% | 8,200 | 289億4400万 | -3.19% |
| 10/08 | 2,860 | 2,975 | 2,850 | 2,915 | +0.17% | 20,400 | 292億9575万 | -2.05% |
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。
