| 2026 |
| 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% |
| 12/29 | 1,781 | 1,800 | 1,780 | 1,789 | +0.45% | 17,700 | 94億8170万 | +1.25% |
| 12/26 | 1,770 | 1,794 | 1,770 | 1,781 | +0.34% | 15,800 | 94億3930万 | +0.85% |
| 12/25 | 1,773 | 1,775 | 1,768 | 1,775 | +0.11% | 12,100 | 94億750万 | +0.62% |
| 12/24 | 1,773 | 1,774 | 1,770 | 1,773 | 0% | 10,100 | 93億9690万 | +0.51% |
| 12/23 | 1,763 | 1,774 | 1,763 | 1,773 | +0.57% | 3,400 | 93億9690万 | +0.57% |
| 12/22 | 1,770 | 1,772 | 1,756 | 1,763 | -0.23% | 8,700 | 93億4390万 | 0% |
| 12/19 | 1,758 | 1,767 | 1,755 | 1,767 | +0.34% | 3,500 | 93億6510万 | +0.23% |
| 12/18 | 1,756 | 1,766 | 1,756 | 1,761 | -0.28% | 8,200 | 93億3330万 | -0.11% |
| 12/17 | 1,773 | 1,778 | 1,763 | 1,766 | 0% | 4,400 | 93億5980万 | +0.17% |
| 12/16 | 1,768 | 1,780 | 1,755 | 1,766 | -0.11% | 11,600 | 93億5980万 | +0.17% |
| 12/15 | 1,756 | 1,770 | 1,756 | 1,768 | -0.11% | 6,600 | 93億7040万 | +0.23% |
| 12/12 | 1,759 | 1,770 | 1,759 | 1,770 | +0.74% | 3,300 | 93億8100万 | +0.34% |
| 12/11 | 1,762 | 1,765 | 1,757 | 1,757 | -0.57% | 16,200 | 93億1210万 | -0.4% |
| 12/10 | 1,767 | 1,771 | 1,767 | 1,767 | -0.17% | 4,200 | 93億6510万 | +0.17% |
| 12/09 | 1,764 | 1,771 | 1,764 | 1,770 | -0.06% | 7,800 | 93億8100万 | +0.28% |
| 12/08 | 1,768 | 1,771 | 1,767 | 1,771 | +0.17% | 4,600 | 93億8630万 | +0.28% |
| 12/05 | 1,766 | 1,770 | 1,761 | 1,768 | -0.11% | 3,200 | 93億7040万 | +0.11% |
| 12/04 | 1,766 | 1,771 | 1,766 | 1,770 | +0.23% | 2,000 | 93億8100万 | +0.17% |
| 12/03 | 1,763 | 1,770 | 1,763 | 1,766 | +0.23% | 2,000 | 93億5980万 | -0.06% |
| 12/02 | 1,766 | 1,769 | 1,762 | 1,762 | -0.28% | 3,600 | 93億3860万 | -0.34% |
| 12/01 | 1,770 | 1,771 | 1,767 | 1,767 | -0.17% | 4,300 | 93億6510万 | -0.11% |
| 11/28 | 1,757 | 1,770 | 1,755 | 1,770 | +0.74% | 12,800 | 93億8100万 | +0.06% |
| 11/27 | 1,748 | 1,757 | 1,748 | 1,757 | +0.57% | 4,500 | 93億1210万 | -0.73% |
| 11/26 | 1,750 | 1,751 | 1,746 | 1,747 | -0.06% | 4,300 | 92億5910万 | -1.36% |
| 11/25 | 1,756 | 1,756 | 1,743 | 1,748 | -0.4% | 14,700 | 92億6440万 | -1.35% |
| 11/21 | 1,752 | 1,756 | 1,752 | 1,755 | 0% | 3,000 | 93億150万 | -1.02% |
| 11/20 | 1,756 | 1,756 | 1,751 | 1,755 | +0.17% | 5,200 | 93億150万 | -1.07% |
| 11/19 | 1,755 | 1,761 | 1,751 | 1,752 | -0.57% | 12,200 | 92億8560万 | -1.3% |
| 11/18 | 1,771 | 1,771 | 1,762 | 1,762 | -0.4% | 7,700 | 93億3860万 | -0.73% |
| 11/17 | 1,770 | 1,774 | 1,768 | 1,769 | +0.17% | 9,900 | 93億7570万 | -0.39% |
| 11/14 | 1,765 | 1,771 | 1,753 | 1,766 | +0.06% | 7,800 | 93億5980万 | -0.56% |
| 11/13 | 1,769 | 1,771 | 1,752 | 1,765 | -0.23% | 8,500 | 93億5450万 | -0.68% |
| 11/12 | 1,764 | 1,773 | 1,763 | 1,769 | +0.06% | 3,300 | 93億7570万 | -0.45% |
| 11/11 | 1,777 | 1,777 | 1,761 | 1,768 | -0.34% | 4,600 | 93億7040万 | -0.51% |
| 11/10 | 1,781 | 1,787 | 1,774 | 1,774 | -0.11% | 5,800 | 94億220万 | -0.11% |
| 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〕(非連結) |
| 11/07 | 1,783 | 1,783 | 1,769 | 1,776 | +0.28% | 4,000 | 94億1280万 | +0.06% |
| 11/06 | 1,766 | 1,774 | 1,766 | 1,771 | +0.28% | 1,100 | 93億8630万 | -0.23% |
| 11/05 | 1,778 | 1,778 | 1,765 | 1,766 | -0.73% | 6,400 | 93億5980万 | -0.51% |
| 11/04 | 1,781 | 1,785 | 1,771 | 1,779 | -0.34% | 9,800 | 94億2870万 | +0.17% |
| 10/31 | 1,783 | 1,788 | 1,783 | 1,785 | +0.06% | 4,500 | 94億6050万 | +0.51% |
| 10/30 | 1,781 | 1,789 | 1,781 | 1,784 | +0.17% | 5,500 | 94億5520万 | +0.45% |
| 10/29 | 1,785 | 1,785 | 1,781 | 1,781 | -0.28% | 2,100 | 94億3930万 | +0.34% |
| 10/28 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知ら |
| 10/28 | 1,780 | 1,786 | 1,780 | 1,786 | +0.11% | 2,700 | 94億6580万 | +0.56% |
| 10/27 | 1,780 | 1,790 | 1,774 | 1,784 | +0.22% | 15,300 | 94億5520万 | +0.45% |
| 10/24 | 1,784 | 1,785 | 1,780 | 1,780 | -0.22% | 2,800 | 94億3400万 | +0.23% |
| 10/23 | 1,782 | 1,784 | 1,780 | 1,784 | +0.06% | 2,600 | 94億5520万 | +0.51% |
| 10/22 | 1,782 | 1,783 | 1,777 | 1,783 | +0.06% | 3,600 | 94億4990万 | +0.45% |
| 10/21 | 1,790 | 1,791 | 1,771 | 1,782 | +0.17% | 4,200 | 94億4460万 | +0.39% |
| 10/20 | 1,780 | 1,780 | 1,770 | 1,779 | +0.28% | 4,400 | 94億2870万 | +0.28% |
| 10/17 | 1,771 | 1,777 | 1,771 | 1,774 | -0.11% | 3,300 | 94億220万 | +0.06% |
| 10/16 | 1,787 | 1,787 | 1,770 | 1,776 | +0.34% | 3,100 | 94億1280万 | +0.17% |
| 10/15 | 1,765 | 1,775 | 1,765 | 1,770 | +0.28% | 3,400 | 93億8100万 | -0.17% |
| 10/14 | 1,750 | 1,770 | 1,750 | 1,765 | -0.62% | 8,200 | 93億5450万 | -0.51% |
| 10/10 | 1,781 | 1,782 | 1,776 | 1,776 | -0.62% | 3,800 | 94億1280万 | +0.06% |
| 10/09 | 1,790 | 1,792 | 1,784 | 1,787 | +0.22% | 9,200 | 94億7110万 | +0.68% |
| 10/08 | 1,760 | 1,794 | 1,760 | 1,783 | +0.79% | 12,000 | 94億4990万 | +0.45% |
| 10/07 | 1,780 | 1,780 | 1,763 | 1,769 | +0.28% | 4,800 | 93億7570万 | -0.28% |
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。
