| 2026 |
| 04/03 | 5,490 | 5,560 | 5,170 | 5,380 | -0.19% | 680,500 | 1014億762万 | -17.12% |
| 04/02 | 5,780 | 5,780 | 5,110 | 5,390 | -6.1% | 1,943,400 | 1015億9611万 | -17.53% |
| 04/01 | 5,700 | 5,800 | 5,390 | 5,740 | +8.92% | 823,400 | 1081億9326万 | -13.65% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 5,270 | 5,510 | 5,130 | 5,270 | -5.22% | 853,600 | 993億3423万 | -21.74% |
| 03/30 | 5,480 | 5,790 | 5,420 | 5,560 | -7.02% | 1,021,200 | 1048億44万 | -18.19% |
| 03/27 | 6,167 | 6,260 | 5,840 | 5,980 | -5.08% | 1,373,400 | 1127億1702万 | -12.41% |
| 03/26 | 6,983 | 7,047 | 6,173 | 6,300 | -9.53% | 1,471,200 | 1187億4870万 | -7.62% |
| 03/25 | 6,600 | 7,080 | 6,600 | 6,963 | +10.12% | 1,551,000 | 1312億5187万 | +2.46% |
| 03/24 | 6,410 | 6,457 | 6,137 | 6,323 | +3.1% | 1,090,200 | 1191億8851万 | -5.69% |
| 03/23 | 6,437 | 6,583 | 6,133 | 6,133 | -8.55% | 1,440,000 | 1156億720万 | -7.07% |
| 03/19 | 6,300 | 7,027 | 6,277 | 6,707 | +3.39% | 3,009,000 | 1264億1396万 | +3.1% |
| 03/18 | 6,733 | 6,837 | 6,313 | 6,487 | -0.41% | 1,520,400 | 1222億6718万 | +1.45% |
| 03/17 | 7,600 | 7,600 | 6,513 | 6,513 | -11.34% | 1,972,500 | 1227億6982万 | +3.78% |
| 03/16 | 7,600 | 7,727 | 7,050 | 7,347 | -1.17% | 1,509,000 | 1384億7732万 | +19.65% |
| 03/13 | 7,177 | 7,463 | 7,020 | 7,433 | -1.02% | 2,401,800 | 1401億1090万 | +24.47% |
| 03/12 | 8,000 | 8,157 | 7,420 | 7,510 | -6.13% | 2,586,900 | 1415億5599万 | +29.57% |
| 03/11 | 7,533 | 8,250 | 7,467 | 8,000 | +9.09% | 3,642,600 | 1507億9200万 | +42.35% |
| 03/10 | 7,333 | 7,517 | 7,120 | 7,333 | +8.21% | 2,502,900 | 1382億2600万 | +35.53% |
| 03/09 | 6,863 | 7,080 | 6,300 | 6,777 | -10% | 4,297,800 | 1277億3339万 | +29.5% |
| 03/06 | 6,797 | 7,530 | 6,603 | 7,530 | +12% | 4,925,700 | 1419億3297万 | +48.26% |
| 03/05 | 6,687 | 7,087 | 6,480 | 6,723 | +11.68% | 4,713,900 | 1267億2811万 | +37.35% |
| 03/04 | 6,200 | 6,710 | 5,933 | 6,020 | -6.57% | 3,996,600 | 1134億7098万 | +26.84% |
| 03/03 | 6,500 | 7,197 | 6,367 | 6,443 | +1.84% | 6,225,000 | 1214億5039万 | +39.41% |
| 03/02 | 6,007 | 6,640 | 6,000 | 6,327 | +3.89% | 4,101,900 | 1192億5134万 | +41.25% |
| 02/27 | 6,133 | 6,680 | 5,963 | 6,090 | -6.31% | 6,342,300 | 1147億9041万 | +40.35% |
| 02/26 | 7,500 | 7,883 | 6,500 | 6,500 | -20.41% | 5,202,300 | 1225億1850万 | +54.76% |
| 02/25 | 8,570 | 9,310 | 7,057 | 8,167 | +3.33% | 14,310,300 | 1539億3350万 | +102.45% |
| 02/24 | 6,893 | 8,067 | 6,880 | 7,903 | +15.55% | 4,985,100 | 1489億6993万 | +107.82% |
| 02/20 | 6,217 | 6,890 | 6,217 | 6,840 | +8% | 4,092,600 | 1289億2716万 | +91.01% |
| 02/19 | 5,927 | 6,400 | 5,877 | 6,333 | +9.32% | 3,861,600 | 1193億7700万 | +86.27% |
| 02/18 | 5,677 | 6,073 | 5,220 | 5,793 | +1.7% | 5,498,700 | 1091億9854万 | +79.3% |
| 02/17 | 5,533 | 5,697 | 5,077 | 5,697 | +21.29% | 5,821,800 | 1073億7647万 | +84.84% |
| 02/16 | 4,697 | 4,697 | 4,697 | 4,697 | +27.05% | 135,300 | 885億2747万 | +60.08% |
| 02/13 | 15:35 大手半導体関連メーカーより大口受注のお知らせ |
| 02/13 | 15:35 通期連結業績予想の修正に関するお知らせ |
| 02/13 | 15:35 2026年6月期第2四半期(中間期)決算短信補足説明資料 |
| 02/13 | 15:35 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 02/13 | 15:35 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 3,623 | 3,780 | 3,567 | 3,697 | -1.33% | 804,300 | 696億7847万 | +30.76% |
| 02/12 | 3,943 | 4,047 | 3,680 | 3,747 | -5.23% | 1,361,100 | 706億2092万 | +36.24% |
| 02/10 | 3,513 | 3,953 | 3,487 | 3,953 | +12.2% | 1,516,500 | 745億1638万 | +48.29% |
| 02/09 | 3,227 | 3,553 | 3,210 | 3,523 | +12.69% | 1,209,000 | 664億1131万 | +36.93% |
| 02/06 | 3,107 | 3,153 | 3,043 | 3,127 | -0.11% | 533,100 | 589億3454万 | +25.17% |
| 02/05 | 3,010 | 3,150 | 2,987 | 3,130 | +2.96% | 693,300 | 589億9737万 | +28.33% |
| 02/04 | 3,083 | 3,180 | 3,013 | 3,040 | -1.94% | 835,800 | 573億96万 | +27.84% |
| 02/03 | 3,077 | 3,140 | 2,903 | 3,100 | +11.64% | 1,468,800 | 584億3190万 | +33.51% |
| 02/02 | 2,860 | 2,970 | 2,773 | 2,777 | -4.25% | 475,200 | 523億3739万 | +22.7% |
| 01/30 | 2,923 | 2,957 | 2,820 | 2,900 | -0.8% | 581,100 | 546億6210万 | +30.87% |
| 01/29 | 3,000 | 3,017 | 2,903 | 2,923 | -0.45% | 546,000 | 551億191万 | +35.21% |
| 01/28 | 2,997 | 3,003 | 2,790 | 2,937 | -1.56% | 1,407,900 | 553億5323万 | +39.51% |
| 01/27 | 2,883 | 3,027 | 2,863 | 2,983 | +2.29% | 759,900 | 562億3285万 | +45.81% |
| 01/26 | 2,850 | 2,957 | 2,797 | 2,917 | +1.16% | 1,138,500 | 549億7625万 | +46.79% |
| 01/23 | 2,777 | 2,920 | 2,730 | 2,883 | +2.61% | 897,600 | 543億4795万 | +49.55% |
| 01/22 | 2,677 | 2,900 | 2,587 | 2,810 | +7.53% | 1,563,600 | 529億6569万 | +50.03% |
| 01/21 | 2,300 | 2,813 | 2,300 | 2,613 | +10.42% | 2,135,100 | 492億5872万 | +43.35% |
| 01/20 | 2,397 | 2,397 | 2,293 | 2,367 | -0.7% | 327,300 | 446億930万 | +32.81% |
| 01/19 | 2,320 | 2,407 | 2,310 | 2,383 | +1.56% | 376,500 | 449億2345万 | +36.04% |
| 01/16 | 2,333 | 2,440 | 2,323 | 2,347 | +1.29% | 742,200 | 442億3232万 | +36.51% |
| 01/15 | 2,103 | 2,353 | 2,103 | 2,317 | +9.28% | 1,259,400 | 436億6685万 | +37.16% |
| 01/14 | 2,057 | 2,123 | 2,053 | 2,120 | +2.58% | 303,300 | 399億5988万 | +27.86% |
| 01/13 | 2,033 | 2,123 | 2,003 | 2,067 | +3.68% | 575,400 | 389億5460万 | +26.4% |
| 01/09 | 2,017 | 2,027 | 1,927 | 1,993 | -1.16% | 754,200 | 375億7234万 | +23.35% |
| 01/08 | 1,737 | 2,060 | 1,737 | 2,017 | +13.94% | 1,738,800 | 380億1215万 | +26.28% |
| 01/07 | 1,633 | 1,773 | 1,633 | 1,770 | +7.82% | 671,400 | 333億6273万 | +12.1% |
| 01/06 | 1,648 | 1,697 | 1,633 | 1,642 | +0.1% | 268,200 | 309億4377万 | +4.5% |
| 01/05 | 1,667 | 1,677 | 1,632 | 1,640 | -0.2% | 249,900 | 309億1236万 | +4.59% |
| 2025 |
| 12/30 | 1,665 | 1,665 | 1,637 | 1,643 | -1.3% | 156,300 | 309億7519万 | +5.21% |
| 12/29 | 1,627 | 1,673 | 1,610 | 1,665 | +3.63% | 355,500 | 313億8358万 | +6.94% |
| 12/26 | 1,642 | 1,647 | 1,600 | 1,607 | -2.13% | 223,200 | 302億8406万 | +3.46% |
| 12/25 | 1,610 | 1,647 | 1,610 | 1,642 | +2.07% | 288,000 | 309億4377万 | +5.37% |
| 12/24 | 1,597 | 1,647 | 1,595 | 1,608 | +0.52% | 356,400 | 303億1547万 | +3.36% |
| 12/23 | 1,547 | 1,600 | 1,543 | 1,600 | +2.13% | 214,200 | 301億5840万 | +2.76% |
| 12/22 | 1,533 | 1,577 | 1,533 | 1,567 | +4.44% | 431,100 | 295億3010万 | +0.49% |
| 12/19 | 1,477 | 1,525 | 1,475 | 1,500 | +2.74% | 208,800 | 282億7350万 | -3.72% |
| 12/18 | 1,453 | 1,478 | 1,438 | 1,460 | -2.23% | 191,700 | 275億1954万 | -6.59% |
| 12/17 | 1,450 | 1,502 | 1,435 | 1,493 | +3.23% | 198,300 | 281億4784万 | -4.94% |
| 12/16 | 1,503 | 1,505 | 1,443 | 1,447 | -4.51% | 267,600 | 272億6822万 | -8.32% |
| 12/15 | 1,510 | 1,528 | 1,493 | 1,515 | -2.68% | 247,500 | 285億5623万 | -4.6% |
| 12/12 | 1,598 | 1,598 | 1,512 | 1,557 | -1.16% | 343,200 | 293億4161万 | -2.16% |
| 12/11 | 1,600 | 1,642 | 1,557 | 1,575 | -2.58% | 303,600 | 296億8717万 | -1.07% |
| 12/10 | 1,592 | 1,665 | 1,587 | 1,617 | +3.63% | 408,000 | 304億7255万 | +1.68% |
| 12/09 | 1,610 | 1,612 | 1,557 | 1,560 | -3.21% | 237,300 | 294億444万 | -2.13% |
| 12/08 | 1,525 | 1,628 | 1,523 | 1,612 | +4.77% | 456,300 | 303億7830万 | +0.79% |
| 12/05 | 1,535 | 1,553 | 1,525 | 1,538 | -0.65% | 218,400 | 289億9604万 | -3.85% |
| 12/04 | 1,583 | 1,585 | 1,545 | 1,548 | -1.59% | 254,400 | 291億8453万 | -3.47% |
| 12/03 | 1,547 | 1,588 | 1,540 | 1,573 | +2.39% | 288,300 | 296億5576万 | -2.16% |
| 12/02 | 1,570 | 1,592 | 1,533 | 1,537 | -2.12% | 195,600 | 289億6463万 | -4.73% |
| 12/01 | 1,585 | 1,617 | 1,550 | 1,570 | 0% | 277,800 | 295億9293万 | -3.03% |
| 11/28 | 1,550 | 1,572 | 1,535 | 1,570 | +1.29% | 199,800 | 295億9293万 | -3.09% |
| 11/27 | 1,525 | 1,570 | 1,523 | 1,550 | +3.33% | 300,000 | 292億1595万 | -4.56% |
| 11/26 | 1,500 | 1,530 | 1,457 | 1,500 | -0.33% | 605,100 | 282億7350万 | -7.98% |
| 11/25 | 1,608 | 1,658 | 1,503 | 1,505 | -5.05% | 681,000 | 283億6774万 | -8.12% |
| 11/21 | 1,600 | 1,605 | 1,535 | 1,585 | -8.56% | 1,106,100 | 298億7566万 | -3.47% |
| 11/20 | 1,667 | 1,743 | 1,663 | 1,733 | +10.17% | 908,100 | 326億7160万 | +5.37% |
| 11/19 | 1,633 | 1,640 | 1,543 | 1,573 | -4.36% | 684,600 | 296億5576万 | -4.07% |
| 11/18 | 1,620 | 1,647 | 1,597 | 1,645 | +0.1% | 486,300 | 310億660万 | +0.3% |
| 11/17 | 1,683 | 1,760 | 1,625 | 1,643 | +6.59% | 1,318,500 | 309億7519万 | +0.2% |
| 11/14 | 15:35 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 11/14 | 15:35 2026年6月期第1四半期決算短信補足説明資料 |
| 11/14 | 15:35 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,573 | 1,578 | 1,525 | 1,542 | -5.52% | 751,800 | 290億5887万 | -5.94% |
| 11/13 | 1,667 | 1,667 | 1,620 | 1,632 | -2% | 347,100 | 307億5528万 | -0.45% |
| 11/12 | 1,657 | 1,667 | 1,617 | 1,665 | +0.5% | 271,200 | 313億8358万 | +1.71% |
| 11/11 | 1,703 | 1,707 | 1,630 | 1,657 | -2.17% | 329,100 | 312億2651万 | +1.39% |
| 11/10 | 1,600 | 1,693 | 1,595 | 1,693 | +6.39% | 408,000 | 319億1764万 | +3.89% |
| 11/07 | 1,550 | 1,598 | 1,550 | 1,592 | +1.17% | 327,300 | 300億132万 | -2.17% |
| 11/06 | 1,572 | 1,587 | 1,530 | 1,573 | +1.72% | 332,400 | 296億5576万 | -2.94% |
| 11/05 | 1,598 | 1,598 | 1,485 | 1,547 | -9.02% | 1,010,100 | 291億5312万 | -4.53% |
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。
