| 2026 |
| 06/02 | 2,001 | 2,001 | 1,958 | 1,970 | -1.55% | 36,200 | 104億4100万 | -2.67% |
| 06/01 | 2,034 | 2,034 | 2,000 | 2,001 | -1.19% | 37,500 | 106億530万 | -1.19% |
| 05/29 | 2,046 | 2,049 | 2,025 | 2,025 | -0.54% | 32,900 | 107億3250万 | +0.05% |
| 05/28 | 2,037 | 2,063 | 2,019 | 2,036 | -0.05% | 15,400 | 107億9080万 | +0.69% |
| 05/27 | 2,029 | 2,037 | 2,022 | 2,037 | +0.69% | 7,900 | 107億9610万 | +0.84% |
| 05/26 | 2,030 | 2,030 | 2,010 | 2,023 | -0.34% | 7,400 | 107億2190万 | +0.3% |
| 05/25 | 2,069 | 2,069 | 2,030 | 2,030 | -2.26% | 15,200 | 107億5900万 | +0.79% |
| 05/22 | 2,044 | 2,077 | 2,032 | 2,077 | +1.86% | 16,300 | 110億810万 | +3.28% |
| 05/21 | 2,038 | 2,043 | 2,026 | 2,039 | +1.29% | 7,100 | 108億670万 | +1.54% |
| 05/20 | 2,017 | 2,029 | 2,010 | 2,013 | -0.49% | 15,000 | 106億6890万 | +0.35% |
| 05/19 | 2,024 | 2,036 | 2,020 | 2,023 | -0.44% | 4,400 | 107億2190万 | +0.9% |
| 05/18 | 2,052 | 2,052 | 2,022 | 2,032 | -0.39% | 9,600 | 107億6960万 | +1.45% |
| 05/15 | 2,047 | 2,057 | 2,015 | 2,040 | -0.24% | 30,800 | 108億1200万 | +1.95% |
| 05/14 | 2,060 | 2,078 | 2,045 | 2,045 | -0.92% | 23,600 | 108億3850万 | +2.35% |
| 05/13 | 2,050 | 2,086 | 2,036 | 2,064 | +1.13% | 19,100 | 109億3920万 | +3.46% |
| 05/12 | 2,060 | 2,075 | 2,041 | 2,041 | -0.92% | 9,100 | 108億1730万 | +2.41% |
| 05/11 | 2,047 | 2,077 | 2,035 | 2,060 | +1.88% | 24,600 | 109億1800万 | +3.57% |
| 05/08 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/08 | 2,022 | 2,038 | 2,011 | 2,022 | 0% | 12,600 | 107億1660万 | +1.86% |
| 05/07 | 2,008 | 2,031 | 1,992 | 2,022 | +0.85% | 21,800 | 107億1660万 | +2.07% |
| 05/01 | 1,992 | 2,005 | 1,992 | 2,005 | +0.45% | 7,100 | 106億2650万 | +1.31% |
| 04/30 | 2,018 | 2,018 | 1,996 | 1,996 | -1.43% | 12,500 | 105億7880万 | +1.01% |
| 04/28 | 1,999 | 2,025 | 1,999 | 2,025 | +1.3% | 22,800 | 107億3250万 | +2.53% |
| 04/27 | 1,990 | 2,007 | 1,990 | 1,999 | +0.45% | 12,100 | 105億9470万 | +1.42% |
| 04/24 | 1,998 | 2,004 | 1,987 | 1,990 | +0.86% | 6,700 | 105億4700万 | +1.17% |
| 04/23 | 1,997 | 1,997 | 1,971 | 1,973 | -1.1% | 9,100 | 104億5690万 | +0.51% |
| 04/22 | 1,981 | 1,995 | 1,980 | 1,995 | +0.71% | 6,200 | 105億7350万 | +1.63% |
| 04/21 | 1,980 | 1,996 | 1,980 | 1,981 | +0.05% | 6,900 | 104億9930万 | +1.02% |
| 04/20 | 1,996 | 1,996 | 1,977 | 1,980 | +0.15% | 12,000 | 104億9400万 | +1.12% |
| 04/17 | 1,960 | 1,982 | 1,960 | 1,977 | +0.61% | 16,900 | 104億7810万 | +1.02% |
| 04/16 | 1,968 | 1,970 | 1,956 | 1,965 | -0.1% | 8,700 | 104億1450万 | +0.41% |
| 04/15 | 1,953 | 1,967 | 1,941 | 1,967 | +0.77% | 8,100 | 104億2510万 | +0.46% |
| 04/14 | 1,992 | 1,993 | 1,952 | 1,952 | -1.71% | 15,200 | 103億4560万 | -0.31% |
| 04/13 | 1,996 | 2,000 | 1,962 | 1,986 | -0.5% | 24,000 | 105億2580万 | +1.38% |
| 04/10 | 1,999 | 2,005 | 1,988 | 1,996 | +0.55% | 17,000 | 105億7880万 | +1.89% |
| 04/09 | 1,983 | 1,995 | 1,977 | 1,985 | +0.2% | 18,500 | 105億2050万 | +1.33% |
| 04/08 | 1,988 | 1,993 | 1,970 | 1,981 | +0.66% | 17,600 | 104億9930万 | +1.23% |
| 04/07 | 1,981 | 1,988 | 1,968 | 1,968 | -0.51% | 6,700 | 104億3040万 | +0.61% |
| 04/06 | 1,979 | 1,982 | 1,963 | 1,978 | -0.05% | 13,700 | 104億8340万 | +1.02% |
| 04/03 | 1,999 | 1,999 | 1,969 | 1,979 | -0.6% | 12,900 | 104億8870万 | +0.97% |
| 04/02 | 1,986 | 2,016 | 1,963 | 1,991 | +1.48% | 29,200 | 105億5230万 | +1.58% |
| 04/01 | 1,967 | 1,967 | 1,949 | 1,962 | +1.03% | 6,700 | 103億9860万 | +0.1% |
| 03/31 | 1,935 | 1,950 | 1,925 | 1,942 | +0.36% | 12,200 | 102億9260万 | -0.92% |
| 03/30 | 1,942 | 1,947 | 1,920 | 1,935 | -1.48% | 15,600 | 102億5550万 | -1.33% |
| 03/27 | 1,925 | 1,988 | 1,925 | 1,964 | +1.39% | 10,800 | 104億920万 | +0.1% |
| 03/26 | 1,961 | 1,966 | 1,932 | 1,937 | -1.07% | 25,100 | 102億6610万 | -1.27% |
| 03/25 | 1,948 | 1,960 | 1,943 | 1,958 | +1.5% | 7,200 | 103億7740万 | -0.25% |
| 03/24 | 1,931 | 1,946 | 1,915 | 1,929 | +1.74% | 18,700 | 102億2370万 | -1.73% |
| 03/23 | 1,913 | 1,914 | 1,885 | 1,896 | -0.73% | 22,200 | 100億4880万 | -3.46% |
| 03/19 | 1,940 | 1,948 | 1,903 | 1,910 | -2.85% | 25,900 | 101億2300万 | -2.8% |
| 03/18 | 1,930 | 1,966 | 1,930 | 1,966 | +1.87% | 20,700 | 104億1980万 | +0.05% |
| 03/17 | 1,928 | 1,941 | 1,912 | 1,930 | +1.15% | 15,100 | 102億2900万 | -1.73% |
| 03/16 | 1,945 | 1,952 | 1,908 | 1,908 | -2.5% | 26,400 | 101億1240万 | -2.8% |
| 03/13 | 1,962 | 1,976 | 1,951 | 1,957 | -0.91% | 15,500 | 103億7210万 | -0.31% |
| 03/12 | 1,999 | 2,015 | 1,975 | 1,975 | -1.2% | 25,800 | 104億6750万 | +0.71% |
| 03/11 | 1,992 | 2,006 | 1,981 | 1,999 | +1.06% | 20,300 | 105億9470万 | +2.09% |
| 03/10 | 1,972 | 1,986 | 1,964 | 1,978 | +0.92% | 9,000 | 104億8340万 | +1.23% |
| 03/09 | 1,950 | 1,960 | 1,928 | 1,960 | -1.51% | 25,200 | 103億8800万 | +0.46% |
| 03/06 | 1,980 | 2,000 | 1,980 | 1,990 | +0.05% | 8,500 | 105億4700万 | +2.16% |
| 03/05 | 1,978 | 2,003 | 1,968 | 1,989 | +3% | 22,900 | 105億4170万 | +2.31% |
| 03/04 | 1,953 | 1,965 | 1,904 | 1,931 | -2.38% | 38,400 | 102億3430万 | -0.52% |
| 03/03 | 2,014 | 2,016 | 1,978 | 1,978 | -1.74% | 22,600 | 104億8340万 | +2.01% |
| 03/02 | 1,994 | 2,014 | 1,981 | 2,013 | +0.1% | 28,000 | 106億6890万 | +3.92% |
| 02/27 | 2,000 | 2,011 | 1,997 | 2,011 | +0.55% | 17,600 | 106億5830万 | +4.04% |
| 02/26 | 1,978 | 2,000 | 1,973 | 2,000 | +1.11% | 16,700 | 106億 | +3.68% |
| 02/25 | 1,978 | 1,980 | 1,967 | 1,978 | +0.3% | 11,800 | 104億8340万 | +2.75% |
| 02/24 | 1,950 | 1,975 | 1,950 | 1,972 | +0.72% | 18,200 | 104億5160万 | +2.55% |
| 02/20 | 1,963 | 1,965 | 1,950 | 1,958 | -0.2% | 13,400 | 103億7740万 | +1.93% |
| 02/19 | 1,970 | 1,978 | 1,950 | 1,962 | -0.41% | 24,300 | 103億9860万 | +2.29% |
| 02/18 | 1,974 | 1,974 | 1,968 | 1,970 | +0.25% | 11,900 | 104億4100万 | +2.82% |
| 02/17 | 1,954 | 1,972 | 1,954 | 1,965 | +0.61% | 21,100 | 104億1450万 | +2.83% |
| 02/16 | 1,951 | 1,953 | 1,943 | 1,953 | +0.26% | 28,100 | 103億5090万 | +2.41% |
| 02/13 | 1,928 | 1,953 | 1,923 | 1,948 | +1.19% | 37,700 | 103億2440万 | +2.31% |
| 02/12 | 1,922 | 1,930 | 1,919 | 1,925 | +0.31% | 24,400 | 102億250万 | +1.26% |
| 02/10 | （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〕(非連結) |
| 02/10 | 1,916 | 1,926 | 1,877 | 1,919 | -0.21% | 24,800 | 101億7070万 | +1.05% |
| 02/09 | 1,920 | 1,923 | 1,914 | 1,923 | +0.47% | 9,300 | 101億9190万 | +1.53% |
| 02/06 | 1,907 | 1,919 | 1,907 | 1,914 | +0.37% | 7,900 | 101億4420万 | +1.32% |
| 02/05 | 1,914 | 1,916 | 1,906 | 1,907 | +0.16% | 8,600 | 101億710万 | +1.22% |
| 02/04 | 1,903 | 1,915 | 1,901 | 1,904 | +0.05% | 10,000 | 100億9120万 | +1.33% |
| 02/03 | 1,905 | 1,908 | 1,902 | 1,903 | -0.05% | 4,600 | 100億8590万 | +1.55% |
| 02/02 | 1,900 | 1,915 | 1,896 | 1,904 | -0.05% | 15,700 | 100億9120万 | +1.93% |
| 01/30 | 1,891 | 1,905 | 1,890 | 1,905 | +1.11% | 8,100 | 100億9650万 | +2.25% |
| 01/29 | 1,898 | 1,898 | 1,880 | 1,884 | -0.32% | 5,700 | 99億8520万 | +1.45% |
| 01/28 | 1,900 | 1,900 | 1,882 | 1,890 | -0.63% | 8,700 | 100億1700万 | +2% |
| 01/27 | 1,901 | 1,911 | 1,898 | 1,902 | +0.21% | 4,000 | 100億8060万 | +2.92% |
| 01/26 | 1,911 | 1,911 | 1,898 | 1,898 | -0.68% | 10,500 | 100億5940万 | +3.04% |
| 01/23 | 1,910 | 1,915 | 1,905 | 1,911 | -0.21% | 8,400 | 101億2830万 | +4.03% |
| 01/22 | 1,915 | 1,920 | 1,915 | 1,915 | 0% | 6,800 | 101億4950万 | +4.59% |
| 01/21 | 1,901 | 1,929 | 1,901 | 1,915 | +0.37% | 15,100 | 101億4950万 | +4.93% |
| 01/20 | 1,927 | 1,930 | 1,908 | 1,908 | -0.68% | 12,700 | 101億1240万 | +4.89% |
| 01/19 | 1,918 | 1,935 | 1,911 | 1,921 | +0.47% | 24,200 | 101億8130万 | +5.96% |
| 01/16 | 1,909 | 1,913 | 1,904 | 1,912 | +0.79% | 10,900 | 101億3360万 | +5.81% |
| 01/15 | 1,900 | 1,905 | 1,892 | 1,897 | -0.32% | 13,000 | 100億5410万 | +5.27% |
| 01/14 | 1,877 | 1,905 | 1,875 | 1,903 | +2.31% | 29,500 | 100億8590万 | +5.9% |
| 01/13 | 1,870 | 1,881 | 1,860 | 1,860 | -0.05% | 17,700 | 98億5800万 | +3.85% |
| 01/09 | 1,899 | 1,899 | 1,850 | 1,861 | -0.75% | 31,100 | 98億6330万 | +4.14% |
| 01/08 | 1,861 | 1,905 | 1,860 | 1,875 | +0.81% | 31,600 | 99億3750万 | +5.16% |
| 01/07 | 1,870 | 1,870 | 1,846 | 1,860 | -0.64% | 15,600 | 98億5800万 | +4.55% |
| 01/06 | 1,809 | 1,880 | 1,809 | 1,872 | +3.48% | 46,500 | 99億2160万 | +5.41% |
| 01/05 | 1,795 | 1,818 | 1,790 | 1,809 | +1.17% | 16,200 | 95億8770万 | +2.15% |
| 2025 |
| 12/30 | 1,789 | 1,795 | 1,787 | 1,788 | -0.06% | 4,300 | 94億7640万 | +1.13% |
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。
