| 2026 |
| 09/11 | 1,800 | 1,818 | 1,791 | 1,801 | -0.66% | 16,900 | 95億4530万 | -3.48% |
| 09/10 | 1,821 | 1,825 | 1,812 | 1,813 | -0.44% | 3,900 | 96億890万 | -2.94% |
| 09/09 | 1,814 | 1,859 | 1,809 | 1,821 | -1.35% | 33,500 | 96億5130万 | -2.57% |
| 09/08 | 1,873 | 1,873 | 1,845 | 1,846 | -0.54% | 7,400 | 97億8380万 | -1.23% |
| 09/07 | 1,865 | 1,865 | 1,856 | 1,856 | -0.22% | 5,500 | 98億3680万 | -0.64% |
| 09/04 | 1,869 | 1,872 | 1,860 | 1,860 | -0.32% | 3,500 | 98億5800万 | -0.37% |
| 09/03 | 1,854 | 1,866 | 1,851 | 1,866 | +0.59% | 2,900 | 98億8980万 | +0.11% |
| 09/02 | 1,860 | 1,873 | 1,850 | 1,855 | -0.54% | 9,200 | 98億3150万 | -0.32% |
| 09/01 | 1,877 | 1,889 | 1,831 | 1,865 | -0.05% | 9,500 | 98億8450万 | +0.38% |
| 08/31 | 1,879 | 1,889 | 1,849 | 1,866 | -0.64% | 12,400 | 98億8980万 | +0.59% |
| 08/28 | 1,880 | 1,885 | 1,873 | 1,878 | +0.05% | 9,200 | 99億5340万 | +1.46% |
| 08/27 | 1,864 | 1,879 | 1,864 | 1,877 | +0.7% | 4,400 | 99億4810万 | +1.62% |
| 08/26 | 1,851 | 1,875 | 1,851 | 1,864 | +0.16% | 3,800 | 98億7920万 | +1.14% |
| 08/25 | 1,854 | 1,872 | 1,854 | 1,861 | -0.69% | 7,100 | 98億6330万 | +1.2% |
| 08/24 | 1,866 | 1,876 | 1,851 | 1,874 | +0.11% | 8,800 | 99億3220万 | +2.13% |
| 08/21 | 1,880 | 1,893 | 1,868 | 1,872 | -0.58% | 16,100 | 99億2160万 | +2.3% |
| 08/20 | 1,884 | 1,910 | 1,850 | 1,883 | -0.05% | 20,000 | 99億7990万 | +3.12% |
| 08/19 | 1,905 | 1,930 | 1,880 | 1,884 | -1.62% | 16,800 | 99億8520万 | +3.46% |
| 08/18 | 1,917 | 1,917 | 1,881 | 1,915 | -0.05% | 10,200 | 101億4950万 | +5.45% |
| 08/17 | 1,882 | 1,923 | 1,882 | 1,916 | +0.95% | 14,700 | 101億5480万 | +5.8% |
| 08/14 | 1,886 | 1,899 | 1,886 | 1,898 | +0.64% | 7,900 | 100億5940万 | +5.09% |
| 08/13 | 1,873 | 1,919 | 1,873 | 1,886 | -0.05% | 10,000 | 99億9580万 | +4.78% |
| 08/12 | 1,840 | 1,900 | 1,814 | 1,887 | +1.13% | 19,100 | 100億110万 | +5.18% |
| 08/10 | （IR情報）15:35 2026年6月期決算短信〔日本基準〕(非連結) |
| 08/10 | 1,849 | 1,866 | 1,840 | 1,866 | +1.47% | 17,300 | 98億8980万 | +4.36% |
| 08/07 | 1,851 | 1,853 | 1,835 | 1,839 | -0.65% | 6,300 | 97億4670万 | +3.2% |
| 08/06 | 1,842 | 1,851 | 1,840 | 1,851 | +0.49% | 4,300 | 98億1030万 | +4.16% |
| 08/05 | 1,821 | 1,846 | 1,821 | 1,842 | +1.15% | 11,500 | 97億6260万 | +3.95% |
| 08/04 | 1,812 | 1,835 | 1,812 | 1,821 | +0.05% | 6,300 | 96億5130万 | +2.88% |
| 08/03 | 1,820 | 1,826 | 1,797 | 1,820 | +0.11% | 7,800 | 96億4600万 | +2.82% |
| 07/31 | （IR情報）17:38 会計監査人の異動に関するお知らせ |
| 07/31 | 1,805 | 1,823 | 1,800 | 1,818 | +0.78% | 11,000 | 96億3540万 | +2.31% |
| 07/30 | 1,798 | 1,828 | 1,778 | 1,804 | +1.46% | 18,100 | 95億6120万 | +1.06% |
| 07/29 | 1,790 | 1,797 | 1,776 | 1,778 | +0.06% | 12,300 | 94億2340万 | -0.84% |
| 07/28 | 1,788 | 1,791 | 1,776 | 1,777 | -0.73% | 11,500 | 94億1810万 | -1.44% |
| 07/27 | 1,771 | 1,795 | 1,766 | 1,790 | +0.9% | 10,900 | 94億8700万 | -1.21% |
| 07/24 | 1,782 | 1,782 | 1,766 | 1,774 | -0.45% | 9,400 | 94億220万 | -2.53% |
| 07/23 | 1,779 | 1,784 | 1,772 | 1,782 | +0.34% | 10,800 | 94億4460万 | -2.57% |
| 07/22 | 1,762 | 1,779 | 1,759 | 1,776 | +0.74% | 10,800 | 94億1280万 | -3.37% |
| 07/21 | 1,768 | 1,774 | 1,756 | 1,763 | +0.69% | 15,800 | 93億4390万 | -4.55% |
| 07/17 | 1,750 | 1,763 | 1,746 | 1,751 | -0.68% | 20,900 | 92億8030万 | -5.66% |
| 07/16 | 1,765 | 1,773 | 1,747 | 1,763 | -0.28% | 18,700 | 93億4390万 | -5.52% |
| 07/15 | 1,761 | 1,774 | 1,755 | 1,768 | +0.4% | 15,200 | 93億7040万 | -5.76% |
| 07/14 | 1,759 | 1,773 | 1,753 | 1,761 | +0.51% | 7,800 | 93億3330万 | -6.58% |
| 07/13 | 1,790 | 1,799 | 1,752 | 1,752 | -2.12% | 17,100 | 92億8560万 | -7.55% |
| 07/10 | 1,799 | 1,807 | 1,785 | 1,790 | +0.51% | 32,600 | 94億8700万 | -5.94% |
| 07/09 | 1,761 | 1,784 | 1,760 | 1,781 | +1.66% | 20,500 | 94億3930万 | -6.75% |
| 07/08 | 1,750 | 1,762 | 1,742 | 1,752 | +0.57% | 12,700 | 92億8560万 | -8.61% |
| 07/07 | 1,748 | 1,756 | 1,740 | 1,742 | +0.58% | 44,200 | 92億3260万 | -9.55% |
| 07/06 | 1,741 | 1,765 | 1,731 | 1,732 | +0.12% | 37,000 | 91億7960万 | -10.49% |
| 07/03 | 1,733 | 1,757 | 1,726 | 1,730 | +1.35% | 36,600 | 91億6900万 | -11.1% |
| 07/02 | 1,730 | 1,735 | 1,703 | 1,707 | -1.33% | 63,900 | 90億4710万 | -12.82% |
| 07/01 | 1,780 | 1,790 | 1,724 | 1,730 | -2.86% | 36,300 | 91億6900万 | -12.23% |
| 06/30 | （IR情報）15:35 内部統制システムの構築に関する基本方針の一部改定に関するお知らせ |
| 06/30 | 1,795 | 1,815 | 1,781 | 1,781 | -2.41% | 46,800 | 94億3930万 | -10.19% |
| 06/29 | 1,677 | 1,845 | 1,677 | 1,825 | -8.93% | 130,400 | 96億7250万 | -8.43% |
| 06/26 | 2,005 | 2,010 | 1,998 | 2,004 | -0.35% | 35,900 | 106億2120万 | +0.15% |
| 06/25 | 2,018 | 2,020 | 2,010 | 2,011 | -0.15% | 20,200 | 106億5830万 | +0.35% |
| 06/24 | 2,018 | 2,025 | 2,006 | 2,014 | -0.15% | 21,200 | 106億7420万 | +0.45% |
| 06/23 | 2,010 | 2,017 | 2,004 | 2,017 | +0.85% | 24,600 | 106億9010万 | +0.6% |
| 06/22 | 2,000 | 2,009 | 1,995 | 2,000 | 0% | 20,300 | 106億 | -0.25% |
| 06/19 | 1,999 | 2,005 | 1,998 | 2,000 | +0.1% | 9,600 | 106億 | -0.3% |
| 06/18 | 2,000 | 2,006 | 1,998 | 1,998 | -0.1% | 7,300 | 105億8940万 | -0.5% |
| 06/17 | 2,005 | 2,008 | 1,996 | 2,000 | +0.1% | 4,600 | 106億 | -0.5% |
| 06/16 | 1,994 | 2,005 | 1,985 | 1,998 | -0.2% | 8,100 | 105億8940万 | -0.75% |
| 06/15 | 2,028 | 2,028 | 1,995 | 2,002 | +0.1% | 17,500 | 106億1060万 | -0.6% |
| 06/12 | 2,021 | 2,028 | 1,996 | 2,000 | -0.25% | 13,900 | 106億 | -0.84% |
| 06/11 | 2,020 | 2,020 | 1,997 | 2,005 | +0.45% | 11,100 | 106億2650万 | -0.59% |
| 06/10 | 2,001 | 2,022 | 1,996 | 1,996 | -0.15% | 12,000 | 105億7880万 | -1.09% |
| 06/09 | 1,980 | 2,009 | 1,980 | 1,999 | +1.37% | 22,600 | 105億9470万 | -0.94% |
| 06/08 | 1,945 | 1,972 | 1,930 | 1,972 | +1.18% | 17,900 | 104億5160万 | -2.28% |
| 06/05 | 1,953 | 1,974 | 1,927 | 1,949 | -0.2% | 26,100 | 103億2970万 | -3.51% |
| 06/04 | 1,979 | 1,989 | 1,952 | 1,953 | -1.56% | 30,500 | 103億5090万 | -3.41% |
| 06/03 | 1,976 | 2,010 | 1,964 | 1,984 | +0.71% | 31,000 | 105億1520万 | -1.98% |
| 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% |
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。
