| 2026 |
| 03/09 | 225 | 229 | 222 | 224 | -3.03% | 8,400 | 33億1331万 | -5.49% |
| 03/06 | 225 | 232 | 225 | 231 | +1.76% | 34,500 | 34億1685万 | -2.94% |
| 03/05 | 228 | 228 | 224 | 227 | +0.89% | 38,100 | 33億5769万 | -4.62% |
| 03/04 | 228 | 228 | 225 | 225 | -2.6% | 33,000 | 33億2811万 | -5.86% |
| 03/03 | 233 | 233 | 229 | 231 | -0.86% | 12,900 | 34億1685万 | -3.75% |
| 03/02 | 231 | 233 | 230 | 233 | +0.87% | 13,000 | 34億4644万 | -3.32% |
| 02/27 | 238 | 241 | 229 | 231 | -2.53% | 48,500 | 34億1685万 | -4.55% |
| 02/26 | 238 | 238 | 236 | 237 | 0% | 2,800 | 35億560万 | -2.47% |
| 02/25 | 238 | 238 | 235 | 237 | -0.42% | 5,900 | 35億560万 | -2.47% |
| 02/24 | 235 | 239 | 235 | 238 | +0.85% | 7,800 | 35億2040万 | -2.46% |
| 02/20 | 237 | 237 | 234 | 236 | 0% | 11,800 | 34億9081万 | -3.67% |
| 02/19 | 237 | 237 | 235 | 236 | +0.43% | 4,700 | 34億9081万 | -4.07% |
| 02/18 | 233 | 236 | 233 | 235 | +0.86% | 5,100 | 34億7602万 | -4.47% |
| 02/17 | 231 | 234 | 231 | 233 | 0% | 10,800 | 34億4644万 | -5.67% |
| 02/16 | 236 | 236 | 233 | 233 | -0.43% | 8,200 | 34億4644万 | -6.05% |
| 02/13 | 237 | 237 | 234 | 234 | -2.09% | 37,500 | 34億6123万 | -6.02% |
| 02/12 | 234 | 239 | 234 | 239 | +2.14% | 29,900 | 35億3519万 | -4.4% |
| 02/10 | 237 | 237 | 230 | 234 | -1.27% | 72,800 | 34億6123万 | -6.77% |
| 02/09 | 240 | 240 | 220 | 237 | -5.58% | 218,100 | 35億560万 | -5.95% |
| 02/06 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 257 | 265 | 251 | 251 | -1.57% | 65,700 | 37億1269万 | -0.79% |
| 02/05 | 252 | 255 | 252 | 255 | +2% | 5,400 | 37億7185万 | +0.79% |
| 02/04 | 247 | 255 | 247 | 250 | +1.21% | 21,700 | 36億9790万 | -1.19% |
| 02/03 | 247 | 250 | 247 | 247 | 0% | 7,700 | 36億5352万 | -2.37% |
| 02/02 | 243 | 251 | 243 | 247 | +1.65% | 10,900 | 36億5352万 | -2.76% |
| 01/30 | 245 | 245 | 242 | 243 | -0.82% | 4,300 | 35億9435万 | -4.33% |
| 01/29 | 245 | 245 | 244 | 245 | 0% | 1,200 | 36億2394万 | -3.54% |
| 01/28 | 245 | 247 | 245 | 245 | -0.81% | 6,100 | 36億2394万 | -3.92% |
| 01/27 | 245 | 247 | 245 | 247 | 0% | 36,700 | 36億5352万 | -3.14% |
| 01/26 | 255 | 255 | 245 | 247 | -3.14% | 59,500 | 36億5352万 | -3.14% |
| 01/23 | 254 | 255 | 251 | 255 | +0.79% | 4,200 | 37億7185万 | -0.39% |
| 01/22 | 252 | 254 | 252 | 253 | +0.8% | 1,600 | 37億4227万 | -1.17% |
| 01/21 | 251 | 252 | 251 | 251 | -1.57% | 33,900 | 37億1269万 | -1.95% |
| 01/20 | 256 | 256 | 253 | 255 | -0.78% | 14,900 | 37億7185万 | -0.39% |
| 01/19 | 258 | 258 | 255 | 257 | -0.39% | 2,800 | 38億144万 | 0% |
| 01/16 | 252 | 258 | 251 | 258 | +2.38% | 18,600 | 38億1623万 | +0.39% |
| 01/15 | 256 | 257 | 249 | 252 | -1.56% | 55,500 | 37億2748万 | -1.95% |
| 01/14 | 257 | 257 | 256 | 256 | -0.39% | 1,800 | 37億8664万 | -0.78% |
| 01/13 | 260 | 260 | 255 | 257 | -1.53% | 9,000 | 38億144万 | -0.39% |
| 01/09 | 261 | 261 | 259 | 261 | +0.38% | 1,700 | 38億6060万 | +0.77% |
| 01/08 | 259 | 261 | 259 | 260 | +0.39% | 1,500 | 38億4581万 | +0.39% |
| 01/07 | 260 | 260 | 258 | 259 | -0.38% | 32,500 | 38億3102万 | -0.38% |
| 01/06 | 258 | 265 | 258 | 260 | +0.78% | 8,100 | 38億4581万 | -0.38% |
| 01/05 | 260 | 264 | 258 | 258 | -0.39% | 10,500 | 38億1623万 | -1.15% |
| 2025 |
| 12/30 | 261 | 261 | 258 | 259 | +1.57% | 4,200 | 38億3102万 | -1.15% |
| 12/29 | 254 | 255 | 249 | 255 | +0.39% | 2,200 | 37億7185万 | -2.67% |
| 12/26 | 254 | 254 | 251 | 254 | +0.4% | 12,800 | 37億5706万 | -3.05% |
| 12/25 | 254 | 254 | 249 | 253 | -0.39% | 20,900 | 37億4227万 | -3.8% |
| 12/24 | 257 | 257 | 254 | 254 | -0.78% | 42,400 | 37億5706万 | -3.42% |
| 12/23 | 252 | 258 | 252 | 256 | +0.79% | 32,400 | 37億8664万 | -2.66% |
| 12/22 | 254 | 254 | 251 | 254 | +0.79% | 8,300 | 37億5706万 | -3.79% |
| 12/19 | 255 | 255 | 251 | 252 | -0.4% | 38,700 | 37億2748万 | -4.55% |
| 12/18 | 254 | 254 | 253 | 253 | -0.39% | 200 | 37億4227万 | -4.17% |
| 12/17 | 252 | 254 | 250 | 254 | +0.4% | 33,600 | 37億5706万 | -4.15% |
| 12/16 | 258 | 258 | 250 | 253 | -1.94% | 17,900 | 37億4227万 | -4.53% |
| 12/15 | 261 | 263 | 252 | 258 | -1.53% | 50,400 | 38億1623万 | -2.64% |
| 12/12 | 260 | 267 | 257 | 262 | +0.77% | 27,700 | 38億7539万 | -0.76% |
| 12/11 | 261 | 263 | 259 | 260 | -0.76% | 2,000 | 38億4581万 | -1.14% |
| 12/10 | 263 | 263 | 260 | 262 | -1.13% | 8,000 | 38億7539万 | -0.38% |
| 12/09 | 267 | 267 | 265 | 265 | -1.49% | 700 | 39億1977万 | +1.15% |
| 12/08 | 268 | 270 | 267 | 269 | +0.75% | 4,500 | 39億7894万 | +3.07% |
| 12/05 | 263 | 267 | 261 | 267 | +0.38% | 5,100 | 39億4935万 | +2.69% |
| 12/04 | 263 | 268 | 263 | 266 | 0% | 7,200 | 39億3456万 | +2.31% |
| 12/03 | 269 | 271 | 266 | 266 | -2.92% | 5,900 | 39億3456万 | +2.7% |
| 12/02 | 275 | 275 | 266 | 274 | -0.36% | 8,200 | 40億5289万 | +6.2% |
| 12/01 | 279 | 279 | 275 | 275 | -1.43% | 2,700 | 40億6769万 | +7% |
| 11/28 | 275 | 281 | 275 | 279 | +0.72% | 13,600 | 41億2685万 | +8.98% |
| 11/27 | 268 | 280 | 268 | 277 | +2.97% | 33,300 | 40億9727万 | +8.63% |
| 11/26 | 268 | 270 | 267 | 269 | +1.13% | 8,900 | 39億7894万 | +5.91% |
| 11/25 | 261 | 266 | 261 | 266 | +2.31% | 17,600 | 39億3456万 | +5.14% |
| 11/21 | 257 | 262 | 257 | 260 | -1.14% | 4,000 | 38億4581万 | +3.17% |
| 11/20 | 261 | 263 | 261 | 263 | +1.54% | 5,600 | 38億9019万 | +4.37% |
| 11/19 | 255 | 260 | 255 | 259 | -0.77% | 6,800 | 38億3102万 | +3.19% |
| 11/18 | 264 | 264 | 258 | 261 | -1.88% | 31,100 | 38億6060万 | +3.98% |
| 11/17 | 268 | 268 | 263 | 266 | -1.12% | 18,000 | 39億3456万 | +5.98% |
| 11/14 | 258 | 270 | 255 | 269 | +4.26% | 38,400 | 39億7894万 | +7.6% |
| 11/13 | 257 | 271 | 257 | 258 | +0.39% | 68,500 | 38億1623万 | +3.61% |
| 11/12 | 251 | 259 | 250 | 257 | +1.18% | 26,000 | 38億144万 | +3.63% |
| 11/11 | 256 | 261 | 248 | 254 | -1.55% | 86,300 | 37億5706万 | +2.42% |
| 11/10 | 259 | 300 | 250 | 258 | +6.17% | 595,500 | 38億1623万 | +4.03% |
| 11/07 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/07 | 246 | 246 | 242 | 243 | -0.41% | 23,000 | 35億9435万 | -1.62% |
| 11/06 | 247 | 247 | 242 | 244 | +0.41% | 7,100 | 36億915万 | -1.21% |
| 11/05 | 246 | 247 | 237 | 243 | -1.22% | 22,400 | 35億9435万 | -2.02% |
| 11/04 | 245 | 246 | 243 | 246 | 0% | 2,700 | 36億3873万 | -0.81% |
| 10/31 | 245 | 246 | 244 | 246 | +0.41% | 2,100 | 36億3873万 | -0.81% |
| 10/30 | 245 | 247 | 244 | 245 | 0% | 6,700 | 36億2394万 | -1.21% |
| 10/29 | 245 | 246 | 245 | 245 | -0.41% | 1,900 | 36億2394万 | -1.21% |
| 10/28 | 247 | 247 | 245 | 246 | -0.4% | 4,300 | 36億3873万 | -0.81% |
| 10/27 | 249 | 249 | 247 | 247 | -0.8% | 3,600 | 36億5352万 | -0.4% |
| 10/24 | 247 | 250 | 247 | 249 | 0% | 1,100 | 36億8310万 | 0% |
| 10/23 | 248 | 249 | 246 | 249 | 0% | 2,000 | 36億8310万 | 0% |
| 10/22 | 250 | 250 | 245 | 249 | -0.4% | 7,700 | 36億8310万 | 0% |
| 10/21 | 249 | 250 | 249 | 250 | +0.4% | 6,800 | 36億9790万 | +0.4% |
| 10/20 | 249 | 250 | 248 | 249 | 0% | 3,200 | 36億8310万 | 0% |
| 10/17 | 247 | 250 | 246 | 249 | -0.4% | 9,000 | 36億8310万 | 0% |
| 10/16 | 250 | 250 | 248 | 250 | -0.4% | 4,200 | 36億9790万 | +0.4% |
| 10/15 | 248 | 252 | 248 | 251 | +0.4% | 8,200 | 37億1269万 | +0.8% |
| 10/14 | 247 | 252 | 243 | 250 | 0% | 19,200 | 36億9790万 | +0.4% |
| 10/10 | 245 | 251 | 245 | 250 | +1.21% | 7,000 | 36億9790万 | 0% |
| 10/09 | 244 | 247 | 240 | 247 | +1.23% | 16,300 | 36億5352万 | -1.2% |
| 10/08 | 244 | 247 | 244 | 244 | -0.81% | 7,000 | 36億915万 | -2.4% |
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。
