| 2026 |
| 09/28 | 5,600 | 5,640 | 5,500 | 5,580 | +0.36% | 69,200 | - | +5.18% |
| 09/25 | 5,530 | 5,590 | 5,470 | 5,560 | +1.28% | 53,400 | - | +5.2% |
| 09/24 | 5,480 | 5,540 | 5,470 | 5,490 | +0.55% | 63,200 | - | +4.1% |
| 09/18 | 5,500 | 5,520 | 5,400 | 5,460 | +0.18% | 62,100 | - | +3.61% |
| 09/17 | 5,500 | 5,550 | 5,450 | 5,450 | -0.37% | 64,600 | - | +3.45% |
| 09/16 | 5,350 | 5,550 | 5,340 | 5,470 | +6.21% | 118,500 | - | +4.11% |
| 09/15 | 5,150 | 5,230 | 5,130 | 5,150 | -0.96% | 39,700 | - | -1.19% |
| 09/14 | 5,170 | 5,270 | 5,150 | 5,200 | +0.39% | 33,600 | - | +0.29% |
| 09/11 | 5,080 | 5,280 | 5,080 | 5,180 | -1.89% | 61,200 | - | +0.45% |
| 09/10 | 5,280 | 5,300 | 5,210 | 5,280 | -0.38% | 50,400 | - | +2.9% |
| 09/09 | 5,250 | 5,400 | 5,250 | 5,300 | +2.91% | 91,500 | - | +3.92% |
| 09/08 | 5,300 | 5,430 | 5,140 | 5,150 | -3.74% | 49,100 | - | +1.68% |
| 09/07 | 5,270 | 5,390 | 5,260 | 5,350 | +1.71% | 40,400 | - | +6.28% |
| 09/04 | 5,290 | 5,310 | 5,210 | 5,260 | +1.35% | 74,500 | - | +5.28% |
| 09/03 | 5,360 | 5,360 | 5,160 | 5,190 | -1.33% | 52,200 | - | +4.72% |
| 09/02 | 5,470 | 5,470 | 5,260 | 5,260 | -2.41% | 79,600 | - | +6.93% |
| 09/01 | 5,430 | 5,460 | 5,350 | 5,390 | -2.53% | 63,000 | - | +10.5% |
| 08/31 | 5,200 | 5,530 | 5,180 | 5,530 | +4.34% | 116,400 | - | +14.33% |
| 08/28 | 5,400 | 5,400 | 5,260 | 5,300 | -0.19% | 74,500 | - | +10.69% |
| 08/27 | 5,290 | 5,410 | 5,220 | 5,310 | +2.31% | 98,700 | - | +11.81% |
| 08/26 | 5,110 | 5,310 | 5,110 | 5,190 | +1.96% | 77,600 | - | +10.21% |
| 08/25 | 5,150 | 5,260 | 5,040 | 5,090 | -0.39% | 47,200 | - | +8.95% |
| 08/24 | 5,120 | 5,200 | 5,070 | 5,110 | -0.58% | 46,600 | - | +10.27% |
| 08/21 | 5,200 | 5,280 | 5,120 | 5,140 | -1.91% | 59,300 | - | +11.69% |
| 08/20 | 5,070 | 5,300 | 5,050 | 5,240 | +3.35% | 53,500 | - | +14.64% |
| 08/19 | 5,220 | 5,220 | 5,040 | 5,070 | -4.34% | 75,400 | - | +11.87% |
| 08/18 | （IR情報）14:00 2026年6月期決算説明資料 |
| 08/18 | 5,390 | 5,400 | 5,250 | 5,300 | -1.67% | 66,600 | - | +17.73% |
| 08/17 | 5,410 | 5,470 | 5,200 | 5,390 | -0.19% | 120,000 | - | +20.8% |
| 08/14 | 5,020 | 5,650 | 5,020 | 5,400 | +5.68% | 367,700 | - | +22.2% |
| 08/13 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 08/13 | （IR情報）14:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/13 | （IR情報）14:00 機関投資家・アナリスト向け「決算説明会」開催のお知らせ |
| 08/13 | 4,455 | 5,110 | 4,360 | 5,110 | +15.87% | 753,700 | - | +16.8% |
| 08/12 | 4,485 | 4,510 | 4,385 | 4,410 | -1.67% | 39,400 | - | +1.43% |
| 08/10 | 4,560 | 4,560 | 4,465 | 4,485 | -0.11% | 49,400 | - | +3.01% |
| 08/07 | 4,530 | 4,555 | 4,440 | 4,490 | -1.1% | 49,500 | - | +3.05% |
| 08/06 | 4,505 | 4,620 | 4,490 | 4,540 | +0.78% | 61,500 | - | +4.25% |
| 08/05 | 4,480 | 4,550 | 4,470 | 4,505 | +2.15% | 59,800 | - | +3.47% |
| 08/04 | 4,365 | 4,450 | 4,355 | 4,410 | +0.68% | 56,600 | - | +1.36% |
| 08/03 | 4,320 | 4,395 | 4,235 | 4,380 | -0.23% | 51,300 | - | +0.67% |
| 07/31 | 4,350 | 4,435 | 4,280 | 4,390 | +2.57% | 47,500 | - | +0.83% |
| 07/30 | 4,305 | 4,320 | 4,205 | 4,280 | +0.47% | 44,100 | - | -1.7% |
| 07/29 | 4,290 | 4,335 | 4,120 | 4,260 | +0.47% | 57,400 | - | -2.16% |
| 07/28 | 4,290 | 4,300 | 4,215 | 4,240 | -2.53% | 47,800 | - | -2.6% |
| 07/27 | 4,300 | 4,385 | 4,280 | 4,350 | +1.16% | 33,000 | - | -0.14% |
| 07/24 | 4,260 | 4,310 | 4,245 | 4,300 | -0.69% | 23,500 | - | -1.17% |
| 07/23 | 4,310 | 4,350 | 4,260 | 4,330 | +0.46% | 25,400 | - | -0.37% |
| 07/22 | 4,270 | 4,390 | 4,260 | 4,310 | +0.94% | 84,000 | - | -0.74% |
| 07/21 | 4,180 | 4,290 | 4,150 | 4,270 | +3.14% | 47,600 | - | -1.48% |
| 07/17 | 4,295 | 4,300 | 4,035 | 4,140 | -3.94% | 56,200 | - | -4.34% |
| 07/16 | 4,305 | 4,330 | 4,285 | 4,310 | -1.15% | 29,600 | - | -0.21% |
| 07/15 | 4,305 | 4,375 | 4,260 | 4,360 | +1.99% | 27,700 | - | +1.32% |
| 07/14 | 4,330 | 4,330 | 4,205 | 4,275 | -0.81% | 47,500 | - | -0.23% |
| 07/13 | 4,375 | 4,420 | 4,230 | 4,310 | +0.12% | 50,500 | - | +0.84% |
| 07/10 | 4,390 | 4,390 | 4,305 | 4,305 | -0.35% | 31,700 | - | +0.96% |
| 07/09 | 4,300 | 4,345 | 4,280 | 4,320 | +0.47% | 21,700 | - | +1.36% |
| 07/08 | 4,395 | 4,415 | 4,300 | 4,300 | -2.82% | 38,200 | - | +0.96% |
| 07/07 | 4,550 | 4,570 | 4,350 | 4,425 | -3.28% | 45,600 | - | +4.07% |
| 07/06 | 4,600 | 4,640 | 4,490 | 4,575 | +0.55% | 43,300 | - | +8.03% |
| 07/03 | 4,475 | 4,580 | 4,390 | 4,550 | +2.48% | 46,200 | - | +7.97% |
| 07/02 | 4,445 | 4,485 | 4,365 | 4,440 | -1.66% | 45,200 | - | +6.02% |
| 07/01 | 4,490 | 4,550 | 4,435 | 4,515 | +1.92% | 70,500 | - | +8.4% |
| 06/30 | 4,460 | 4,460 | 4,325 | 4,430 | +0.23% | 51,000 | - | +7.03% |
| 06/29 | 4,435 | 4,480 | 4,315 | 4,420 | -0.79% | 67,600 | - | +7.39% |
| 06/26 | 4,425 | 4,480 | 4,355 | 4,455 | +1.71% | 62,800 | - | +8.84% |
| 06/25 | 4,345 | 4,410 | 4,255 | 4,380 | +2.46% | 54,800 | - | +7.7% |
| 06/24 | 4,275 | 4,330 | 4,210 | 4,275 | +0.94% | 28,000 | - | +5.82% |
| 06/23 | 4,290 | 4,360 | 4,220 | 4,235 | -1.74% | 34,700 | - | +5.58% |
| 06/22 | 4,255 | 4,420 | 4,255 | 4,310 | +1.65% | 45,400 | - | +8.07% |
| 06/19 | 4,180 | 4,245 | 4,170 | 4,240 | +1.44% | 54,300 | - | +7.02% |
| 06/18 | 4,225 | 4,250 | 4,170 | 4,180 | -1.07% | 41,500 | - | +6.04% |
| 06/17 | 4,105 | 4,230 | 4,100 | 4,225 | +2.8% | 44,800 | - | +7.64% |
| 06/16 | 4,040 | 4,110 | 4,040 | 4,110 | 0% | 26,300 | - | +5.17% |
| 06/15 | 4,125 | 4,130 | 4,030 | 4,110 | +4.98% | 33,800 | - | +5.57% |
| 06/12 | 3,945 | 3,980 | 3,895 | 3,915 | +0.13% | 42,900 | - | +1.11% |
| 06/11 | 3,850 | 3,910 | 3,755 | 3,910 | -0.26% | 43,600 | - | +1.35% |
| 06/10 | 3,920 | 4,030 | 3,865 | 3,920 | -1.75% | 37,500 | - | +1.9% |
| 06/09 | 4,100 | 4,100 | 3,910 | 3,990 | -1.97% | 63,500 | - | +4.23% |
| 06/08 | 4,140 | 4,185 | 4,020 | 4,070 | -4.46% | 73,200 | - | +6.96% |
| 06/05 | 4,250 | 4,285 | 4,200 | 4,260 | +0.83% | 75,400 | - | +12.73% |
| 06/04 | 4,145 | 4,235 | 4,140 | 4,225 | +1.93% | 79,700 | - | +12.82% |
| 06/03 | 4,100 | 4,220 | 4,100 | 4,145 | +3.88% | 78,100 | - | +11.73% |
| 06/02 | 4,025 | 4,060 | 3,880 | 3,990 | -1.6% | 73,400 | - | +8.42% |
| 06/01 | 3,875 | 4,055 | 3,860 | 4,055 | +4.24% | 89,400 | - | +10.85% |
| 05/29 | 3,900 | 3,950 | 3,865 | 3,890 | +0.39% | 68,500 | - | +7.02% |
| 05/28 | 3,855 | 3,880 | 3,755 | 3,875 | +0.52% | 41,300 | - | +7.16% |
| 05/27 | 3,895 | 4,015 | 3,840 | 3,855 | -0.39% | 50,100 | - | +7.05% |
| 05/26 | 3,800 | 3,885 | 3,785 | 3,870 | +1.18% | 40,100 | - | +7.86% |
| 05/25 | 3,860 | 3,860 | 3,805 | 3,825 | +0.13% | 27,400 | - | +6.99% |
| 05/22 | 3,750 | 3,825 | 3,735 | 3,820 | +3.24% | 53,600 | - | +7.21% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（5.02%） |
| 05/21 | 3,620 | 3,735 | 3,620 | 3,700 | +4.23% | 26,300 | - | +4.17% |
| 05/20 | 3,655 | 3,655 | 3,485 | 3,550 | -2.87% | 26,400 | - | +0.11% |
| 05/19 | 3,735 | 3,760 | 3,645 | 3,655 | -0.41% | 21,300 | - | +3.13% |
| 05/18 | 3,700 | 3,715 | 3,645 | 3,670 | -1.87% | 25,400 | - | +3.64% |
| 05/15 | 3,780 | 3,825 | 3,680 | 3,740 | -0.4% | 34,000 | - | +5.83% |
| 05/14 | 3,800 | 3,815 | 3,735 | 3,755 | -0.79% | 27,200 | - | +6.56% |
| 05/13 | 3,780 | 3,830 | 3,750 | 3,785 | +1.34% | 50,800 | - | +7.77% |
| 05/12 | 3,620 | 3,775 | 3,620 | 3,735 | +4.04% | 61,000 | - | +6.74% |
| 05/11 | 3,570 | 3,625 | 3,460 | 3,590 | +0.56% | 53,800 | - | +2.92% |
| 05/08 | （IR情報）14:00 2026年6月期第3四半期決算説明資料 |
| 05/08 | （IR情報）14:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/08 | 3,585 | 3,745 | 3,470 | 3,570 | -1.79% | 71,300 | - | +2.65% |
| 05/07 | 3,510 | 3,650 | 3,510 | 3,635 | +5.67% | 46,400 | - | +4.79% |
| 05/01 | 3,410 | 3,460 | 3,390 | 3,440 | +0.88% | 25,200 | - | -0.58% |
| 04/30 | 3,375 | 3,445 | 3,350 | 3,410 | -0.44% | 39,000 | - | -1.45% |
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。
