| 2026 |
| 07/31 | 1,310 | 1,342 | 1,300 | 1,341 | +2.13% | 6,300 | 94億9213万 | +1.59% |
| 07/30 | 1,301 | 1,317 | 1,300 | 1,313 | +0.69% | 2,800 | 92億9393万 | -0.61% |
| 07/29 | 1,299 | 1,305 | 1,288 | 1,304 | +0.38% | 6,700 | 92億3023万 | -1.29% |
| 07/28 | 1,301 | 1,310 | 1,299 | 1,299 | -0.08% | 5,000 | 91億9484万 | -1.81% |
| 07/27 | 1,280 | 1,323 | 1,280 | 1,300 | -0.31% | 15,200 | 92億192万 | -2.11% |
| 07/24 | 1,313 | 1,313 | 1,304 | 1,304 | -0.84% | 1,400 | 92億3023万 | -2.18% |
| 07/23 | 1,340 | 1,340 | 1,315 | 1,315 | +0.38% | 300 | 93億809万 | -1.79% |
| 07/22 | 1,327 | 1,330 | 1,310 | 1,310 | -1.13% | 4,100 | 92億7270万 | -2.6% |
| 07/21 | 1,314 | 1,357 | 1,314 | 1,325 | +0.76% | 13,000 | 93億7888万 | -1.63% |
| 07/17 | 1,315 | 1,316 | 1,301 | 1,315 | 0% | 7,700 | 93億809万 | -2.52% |
| 07/16 | 1,319 | 1,329 | 1,310 | 1,315 | -0.53% | 3,600 | 93億809万 | -2.45% |
| 07/15 | （自社株買い）取締役会(2026年6月1日)での決議状況(取得期間2026年6月2日) |
| 07/15 | 1,328 | 1,328 | 1,309 | 1,322 | -1.05% | 2,000 | 93億5764万 | -1.93% |
| 07/14 | 1,338 | 1,347 | 1,326 | 1,336 | +1.98% | 3,500 | 94億5674万 | -0.82% |
| 07/13 | 1,354 | 1,354 | 1,304 | 1,310 | -3.25% | 6,900 | 92億7270万 | -2.67% |
| 07/10 | 1,335 | 1,355 | 1,329 | 1,354 | +1.04% | 1,100 | 95億8415万 | +0.67% |
| 07/09 | 1,311 | 1,370 | 1,310 | 1,340 | +2.21% | 2,900 | 94億8505万 | -0.22% |
| 07/08 | 1,326 | 1,326 | 1,275 | 1,311 | -1.13% | 10,800 | 92億7978万 | -2.24% |
| 07/07 | 1,333 | 1,353 | 1,326 | 1,326 | -1.12% | 3,300 | 93億8595万 | -1.12% |
| 07/06 | 1,330 | 1,366 | 1,323 | 1,341 | -0.52% | 4,300 | 94億9213万 | +0.07% |
| 07/03 | 1,320 | 1,348 | 1,320 | 1,348 | +1.89% | 1,400 | 95億4168万 | +0.67% |
| 07/02 | 1,350 | 1,386 | 1,323 | 1,323 | +0.23% | 9,300 | 93億6472万 | -1.05% |
| 07/01 | （IR情報）17:00 子会社による大口受注に関するお知らせ |
| 07/01 | 1,317 | 1,328 | 1,300 | 1,320 | +0.23% | 3,300 | 93億4348万 | -1.35% |
| 06/30 | 1,304 | 1,318 | 1,288 | 1,317 | +1.15% | 5,200 | 93億2225万 | -1.57% |
| 06/29 | 1,310 | 1,319 | 1,292 | 1,302 | -1.36% | 3,100 | 92億1607万 | -2.69% |
| 06/26 | 1,341 | 1,346 | 1,318 | 1,320 | -2.87% | 1,900 | 93億4348万 | -1.35% |
| 06/25 | 1,306 | 1,375 | 1,301 | 1,359 | +3.66% | 7,200 | 96億1954万 | +1.57% |
| 06/24 | 1,338 | 1,349 | 1,310 | 1,311 | -3.1% | 12,300 | 92億7978万 | -1.8% |
| 06/23 | 1,399 | 1,400 | 1,340 | 1,353 | -4.31% | 27,000 | 95億7707万 | +1.42% |
| 06/22 | 1,432 | 1,436 | 1,385 | 1,414 | -1.53% | 10,400 | 100億885万 | +6.24% |
| 06/19 | 1,442 | 1,457 | 1,388 | 1,436 | -1.71% | 8,100 | 101億6458万 | +8.3% |
| 06/18 | 1,448 | 1,479 | 1,427 | 1,461 | +0.83% | 14,800 | 103億4154万 | +10.68% |
| 06/17 | 1,382 | 1,459 | 1,382 | 1,449 | +5.61% | 11,600 | 102億5660万 | +10.27% |
| 06/16 | 1,357 | 1,376 | 1,344 | 1,372 | +0.37% | 6,400 | 97億1156万 | +4.89% |
| 06/15 | 1,320 | 1,404 | 1,320 | 1,367 | +4.75% | 21,500 | 96億7617万 | +4.27% |
| 06/12 | 1,290 | 1,305 | 1,282 | 1,305 | +0.15% | 4,600 | 92億3731万 | -0.68% |
| 06/11 | 1,290 | 1,303 | 1,271 | 1,303 | +1.16% | 10,700 | 92億2315万 | -1.21% |
| 06/10 | 1,296 | 1,298 | 1,280 | 1,288 | -1.68% | 15,400 | 91億1697万 | -2.79% |
| 06/09 | 1,302 | 1,310 | 1,281 | 1,310 | +0.69% | 6,500 | 92億7270万 | -1.65% |
| 06/08 | 1,300 | 1,304 | 1,300 | 1,301 | -0.08% | 1,100 | 92億899万 | -2.84% |
| 06/05 | 1,300 | 1,316 | 1,300 | 1,302 | +0.85% | 3,100 | 92億1607万 | -3.27% |
| 06/04 | 1,309 | 1,309 | 1,291 | 1,291 | -1.15% | 5,200 | 91億3821万 | -4.58% |
| 06/03 | 1,322 | 1,329 | 1,306 | 1,306 | +0.23% | 6,900 | 92億4439万 | -4.11% |
| 06/02 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 06/02 | 1,323 | 1,332 | 1,300 | 1,303 | +0.08% | 11,700 | 92億2315万 | -4.89% |
| 06/01 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/01 | 1,315 | 1,320 | 1,291 | 1,302 | -0.99% | 8,900 | 92億1607万 | -5.58% |
| 05/29 | 1,343 | 1,343 | 1,315 | 1,315 | -2.08% | 4,400 | 93億809万 | -5.26% |
| 05/28 | 1,322 | 1,343 | 1,322 | 1,343 | +1.36% | 2,100 | 95億629万 | -3.87% |
| 05/27 | 1,330 | 1,330 | 1,305 | 1,325 | +0.61% | 2,400 | 93億7888万 | -5.76% |
| 05/26 | 1,302 | 1,323 | 1,282 | 1,317 | +0.92% | 5,600 | 93億2225万 | -7.06% |
| 05/25 | 1,322 | 1,343 | 1,290 | 1,305 | -0.08% | 8,700 | 92億3731万 | -8.74% |
| 05/22 | （5%ルール）フラクタル・ビジネス（1.89%）奥村学（6.38%） |
| 05/22 | 1,290 | 1,322 | 1,288 | 1,306 | +1.08% | 9,200 | 92億4439万 | -9.81% |
| 05/21 | 1,276 | 1,292 | 1,276 | 1,292 | +1.33% | 5,100 | 91億4529万 | -11.99% |
| 05/20 | 1,275 | 1,287 | 1,270 | 1,275 | -0.47% | 25,100 | 90億2496万 | -14.31% |
| 05/19 | 1,280 | 1,316 | 1,275 | 1,281 | -0.31% | 10,200 | 90億6743万 | -15.05% |
| 05/18 | 1,296 | 1,296 | 1,272 | 1,285 | -1.38% | 18,200 | 90億9574万 | -15.96% |
| 05/15 | （5%ルール）奥村学（5.23%）フラクタル・ビジネス（1.89%） |
| 05/15 | 1,307 | 1,307 | 1,287 | 1,303 | -0.31% | 13,800 | 92億2315万 | -15.88% |
| 05/14 | 1,296 | 1,315 | 1,282 | 1,307 | +0.08% | 30,100 | 92億5146万 | -16.8% |
| 05/13 | 1,318 | 1,332 | 1,278 | 1,306 | -8.99% | 181,100 | 92億4439万 | -17.91% |
| 05/12 | （IR情報）17:00 取締役の辞任に関するお知らせ |
| 05/12 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 05/12 | （IR情報）17:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,440 | 1,480 | 1,435 | 1,435 | -0.55% | 18,400 | 101億5750万 | -10.54% |
| 05/11 | 1,434 | 1,459 | 1,431 | 1,443 | +0.63% | 15,900 | 102億1413万 | -10.65% |
| 05/08 | 1,449 | 1,467 | 1,433 | 1,434 | -1.65% | 15,200 | 101億5042万 | -11.48% |
| 05/07 | 1,463 | 1,474 | 1,430 | 1,458 | -0.41% | 34,400 | 103億2030万 | -10.28% |
| 05/01 | 1,470 | 1,479 | 1,457 | 1,464 | -0.07% | 21,200 | 103億6277万 | -10.24% |
| 04/30 | 1,479 | 1,482 | 1,452 | 1,465 | -1.74% | 28,300 | 103億6985万 | -10.4% |
| 04/28 | 1,481 | 1,499 | 1,480 | 1,491 | +0.68% | 8,900 | 105億5389万 | -9.2% |
| 04/27 | 1,497 | 1,518 | 1,481 | 1,481 | -1.07% | 14,300 | 104億8311万 | -9.86% |
| 04/24 | 1,518 | 1,539 | 1,480 | 1,497 | -1.38% | 23,800 | 105億9636万 | -8.94% |
| 04/23 | 1,516 | 1,560 | 1,478 | 1,518 | +0.13% | 35,400 | 107億4501万 | -7.89% |
| 04/22 | 1,570 | 1,570 | 1,516 | 1,516 | -0.92% | 12,200 | 107億3085万 | -7.95% |
| 04/21 | 1,553 | 1,559 | 1,525 | 1,530 | -1.54% | 23,200 | 108億2995万 | -6.88% |
| 04/20 | 1,568 | 1,599 | 1,552 | 1,554 | -0.58% | 11,900 | 109億9983万 | -5.13% |
| 04/17 | 1,590 | 1,598 | 1,555 | 1,563 | -2.37% | 15,200 | 110億6353万 | -4.29% |
| 04/16 | 1,635 | 1,650 | 1,595 | 1,601 | -2.08% | 21,900 | 113億3251万 | -1.66% |
| 04/15 | 1,786 | 1,786 | 1,629 | 1,635 | -7.16% | 49,500 | 115億7318万 | +0.8% |
| 04/14 | 1,799 | 1,810 | 1,752 | 1,761 | -2% | 32,000 | 124億6506万 | +9.04% |
| 04/13 | 1,766 | 1,809 | 1,766 | 1,797 | +0.45% | 14,600 | 127億1988万 | +12.17% |
| 04/10 | 1,790 | 1,820 | 1,761 | 1,789 | +0.56% | 15,700 | 126億6325万 | +12.59% |
| 04/09 | 1,785 | 1,820 | 1,745 | 1,779 | -1.71% | 23,800 | 125億9247万 | +12.81% |
| 04/08 | 1,818 | 1,840 | 1,772 | 1,810 | +0.56% | 31,200 | 128億1190万 | +15.88% |
| 04/07 | 1,870 | 1,875 | 1,776 | 1,800 | -2.81% | 47,000 | 127億4112万 | +16.2% |
| 04/06 | 1,826 | 1,876 | 1,803 | 1,852 | +3.7% | 48,900 | 131億919万 | +20.49% |
| 04/03 | 1,656 | 1,834 | 1,656 | 1,786 | +8.24% | 62,200 | 126億4202万 | +17.35% |
| 04/02 | 1,723 | 1,730 | 1,620 | 1,650 | -2.83% | 62,000 | 116億7936万 | +9.27% |
| 04/01 | 1,613 | 1,708 | 1,584 | 1,698 | +7.95% | 27,100 | 120億1912万 | +12.97% |
| 03/31 | 1,589 | 1,610 | 1,557 | 1,573 | +1.16% | 17,300 | 111億3432万 | +5.22% |
| 03/30 | 1,580 | 1,589 | 1,550 | 1,555 | -3.12% | 13,900 | 110億691万 | +4.29% |
| 03/27 | 1,574 | 1,610 | 1,574 | 1,605 | +1.97% | 12,900 | 113億6083万 | +7.86% |
| 03/26 | （IR情報）17:00 子会社による大口受注に関するお知らせ |
| 03/26 | 1,636 | 1,639 | 1,565 | 1,574 | -4.26% | 16,300 | 111億4140万 | +6.14% |
| 03/25 | 1,549 | 1,649 | 1,545 | 1,644 | +8.95% | 35,000 | 116億3688万 | +11.08% |
| 03/24 | 1,523 | 1,569 | 1,485 | 1,509 | +0.6% | 21,400 | 106億8130万 | +2.44% |
| 03/23 | 1,618 | 1,623 | 1,480 | 1,500 | -6.95% | 54,900 | 106億1760万 | +2.11% |
| 03/19 | 1,472 | 1,650 | 1,472 | 1,612 | +8.33% | 99,800 | 114億1038万 | +9.66% |
| 03/18 | 1,442 | 1,494 | 1,412 | 1,488 | +5.31% | 17,700 | 105億3265万 | +1.57% |
| 03/17 | 1,437 | 1,454 | 1,412 | 1,413 | +0.21% | 4,600 | 100億177万 | -3.62% |
| 03/16 | 1,416 | 1,430 | 1,410 | 1,410 | -0.7% | 6,900 | 99億8054万 | -4.02% |
| 03/13 | 1,430 | 1,432 | 1,420 | 1,420 | -0.7% | 5,400 | 100億5132万 | -3.6% |
| 03/12 | 1,465 | 1,465 | 1,413 | 1,430 | -2.12% | 6,600 | 101億2211万 | -3.12% |
| 03/11 | 1,437 | 1,473 | 1,437 | 1,461 | +0.27% | 4,500 | 103億4154万 | -1.15% |
| 03/10 | 1,450 | 1,480 | 1,415 | 1,457 | +1.39% | 7,200 | 103億1322万 | -1.55% |
| 03/09 | 1,415 | 1,437 | 1,408 | 1,437 | -1.91% | 8,600 | 101億7166万 | -2.91% |
| 03/06 | 1,480 | 1,489 | 1,465 | 1,465 | -1.41% | 1,000 | 103億6985万 | -1.08% |
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。
