| 2026 |
| 03/09 | 3,015 | 3,015 | 2,950 | 2,991 | -1.45% | 1,100 | 45億594万 | -0.66% |
| 03/05 | 3,000 | 3,035 | 2,985 | 3,035 | +2.02% | 700 | 45億7222万 | +0.73% |
| 03/04 | 3,000 | 3,070 | 2,937 | 2,975 | -3.09% | 2,400 | 44億8183万 | -1.26% |
| 03/03 | 3,085 | 3,085 | 3,065 | 3,070 | -2.07% | 600 | 46億2495万 | +1.89% |
| 03/02 | 3,150 | 3,155 | 3,095 | 3,135 | -0.48% | 1,700 | 47億2287万 | +4.15% |
| 02/27 | 3,050 | 3,150 | 3,050 | 3,150 | +3.45% | 9,800 | 47億4547万 | +4.76% |
| 02/26 | 3,050 | 3,050 | 3,045 | 3,045 | +1.16% | 200 | 45億8729万 | +1.4% |
| 02/25 | 3,010 | 3,010 | 3,010 | 3,010 | -0.5% | 100 | 45億3456万 | +0.27% |
| 02/24 | 3,055 | 3,055 | 3,015 | 3,025 | +0.33% | 800 | 45億5716万 | +0.77% |
| 02/20 | 3,060 | 3,060 | 3,015 | 3,015 | -0.82% | 1,500 | 45億4209万 | +0.57% |
| 02/19 | 3,055 | 3,055 | 3,030 | 3,040 | -0.33% | 2,400 | 45億7976万 | +1.54% |
| 02/18 | 3,055 | 3,055 | 3,050 | 3,050 | -0.33% | 300 | 45億9482万 | +1.9% |
| 02/17 | 3,055 | 3,060 | 3,050 | 3,060 | 0% | 1,800 | 46億989万 | +2.38% |
| 02/16 | 3,055 | 3,065 | 3,010 | 3,060 | +3.03% | 5,500 | 46億989万 | +2.48% |
| 02/13 | （IR情報）15:33 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:33 業績予想および配当予想に関するお知らせ |
| 02/13 | 2,962 | 2,971 | 2,921 | 2,970 | +1.54% | 2,000 | 44億7430万 | -0.47% |
| 02/12 | 2,903 | 2,952 | 2,902 | 2,925 | -0.54% | 600 | 44億651万 | -1.98% |
| 02/09 | 2,886 | 2,941 | 2,886 | 2,941 | +2.12% | 800 | 44億3061万 | -1.51% |
| 02/06 | 2,880 | 2,930 | 2,880 | 2,880 | -1.71% | 700 | 43億3872万 | -3.58% |
| 02/05 | 2,930 | 2,930 | 2,930 | 2,930 | -0.68% | 100 | 44億1404万 | -2.04% |
| 02/02 | 2,973 | 2,973 | 2,933 | 2,950 | -0.77% | 700 | 44億4417万 | -1.37% |
| 01/30 | 2,940 | 2,973 | 2,940 | 2,973 | -0.5% | 500 | 44億7882万 | -0.54% |
| 01/28 | 2,946 | 2,988 | 2,910 | 2,988 | -0.27% | 700 | 45億142万 | +0.07% |
| 01/26 | 2,996 | 2,996 | 2,996 | 2,996 | 0% | 100 | 45億1347万 | +0.44% |
| 01/20 | 3,045 | 3,045 | 2,996 | 2,996 | -2.41% | 1,600 | 45億1347万 | +0.44% |
| 01/19 | 3,045 | 3,095 | 3,045 | 3,070 | +0.82% | 1,900 | 46億2495万 | +3.02% |
| 01/16 | 3,030 | 3,045 | 2,996 | 3,045 | +0.5% | 1,100 | 45億8729万 | +2.28% |
| 01/15 | 2,985 | 3,035 | 2,985 | 3,030 | +1.68% | 900 | 45億6469万 | +1.92% |
| 01/14 | 2,980 | 2,980 | 2,980 | 2,980 | -0.33% | 200 | 44億8937万 | +0.3% |
| 01/13 | 2,990 | 2,990 | 2,990 | 2,990 | -1.97% | 100 | 45億443万 | +0.67% |
| 01/09 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 45億9482万 | +2.69% |
| 01/08 | 3,045 | 3,055 | 3,030 | 3,050 | +0.66% | 2,600 | 45億9482万 | +2.73% |
| 01/07 | 3,000 | 3,030 | 3,000 | 3,030 | +1% | 1,800 | 45億6469万 | +2.12% |
| 01/06 | 3,005 | 3,010 | 2,990 | 3,000 | +2.6% | 1,700 | 45億1950万 | +1.15% |
| 01/05 | 2,910 | 2,961 | 2,910 | 2,924 | -0.2% | 600 | 44億500万 | -1.38% |
| 2025 |
| 12/30 | 3,000 | 3,000 | 2,930 | 2,930 | -2.33% | 200 | 44億1404万 | -1.35% |
| 12/29 | 2,981 | 3,000 | 2,951 | 3,000 | +1.63% | 2,800 | 45億1950万 | +0.91% |
| 12/26 | 3,000 | 3,000 | 2,952 | 2,952 | -1.6% | 900 | 44億4718万 | -0.61% |
| 12/25 | 2,999 | 3,000 | 2,999 | 3,000 | +0.1% | 500 | 45億1950万 | +1.08% |
| 12/24 | 2,995 | 2,997 | 2,995 | 2,997 | +0.74% | 1,000 | 45億1498万 | +1.22% |
| 12/23 | 2,925 | 2,975 | 2,925 | 2,975 | 0% | 200 | 44億8183万 | +0.78% |
| 12/22 | 2,970 | 2,975 | 2,961 | 2,975 | -0.03% | 2,600 | 44億8183万 | +1.02% |
| 12/19 | 2,969 | 3,000 | 2,961 | 2,976 | +0.51% | 2,300 | 44億8334万 | +1.4% |
| 12/18 | 2,943 | 2,961 | 2,943 | 2,961 | +0.71% | 700 | 44億6074万 | +1.16% |
| 12/16 | 2,951 | 2,951 | 2,940 | 2,940 | +1.34% | 300 | 44億2911万 | +0.79% |
| 12/15 | 2,939 | 2,939 | 2,889 | 2,901 | +0.42% | 500 | 43億7035万 | -0.31% |
| 12/11 | 2,890 | 2,890 | 2,889 | 2,889 | -1.33% | 200 | 43億5227万 | -0.55% |
| 12/10 | 2,928 | 2,928 | 2,928 | 2,928 | -1.55% | 100 | 44億1103万 | +0.97% |
| 12/09 | 2,888 | 2,974 | 2,888 | 2,974 | +1.33% | 1,400 | 44億8033万 | +2.69% |
| 12/08 | 2,935 | 2,935 | 2,935 | 2,935 | -1.68% | 100 | 44億2157万 | +1.52% |
| 12/05 | 2,909 | 2,985 | 2,909 | 2,985 | +0.88% | 500 | 44億9690万 | +3.43% |
| 12/04 | 2,959 | 2,959 | 2,959 | 2,959 | -0.84% | 200 | 44億5773万 | +2.78% |
| 12/03 | 2,985 | 2,993 | 2,984 | 2,984 | +1.67% | 3,200 | 44億9539万 | +3.83% |
| 12/02 | 2,935 | 2,935 | 2,935 | 2,935 | -2.33% | 200 | 44億2157万 | +2.26% |
| 11/28 | 2,951 | 3,005 | 2,951 | 3,005 | -0.17% | 600 | 45億2703万 | +4.85% |
| 11/27 | 3,015 | 3,015 | 3,010 | 3,010 | -0.33% | 300 | 45億3456万 | +5.32% |
| 11/26 | 2,942 | 3,020 | 2,942 | 3,020 | +0.94% | 800 | 45億4963万 | +5.96% |
| 11/25 | 3,005 | 3,005 | 2,992 | 2,992 | +0.57% | 200 | 45億744万 | +5.2% |
| 11/21 | 2,975 | 2,975 | 2,975 | 2,975 | -2.3% | 100 | 44億8183万 | +4.79% |
| 11/20 | 3,010 | 3,065 | 2,992 | 3,045 | +1.16% | 2,800 | 45億8729万 | +7.41% |
| 11/19 | 2,957 | 3,010 | 2,933 | 3,010 | +3.15% | 2,900 | 45億3456万 | +6.47% |
| 11/18 | 2,907 | 2,918 | 2,865 | 2,918 | +0.62% | 800 | 43億9596万 | +3.44% |
| 11/17 | 2,840 | 2,900 | 2,838 | 2,900 | +2.15% | 3,000 | 43億6885万 | +2.98% |
| 11/14 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 2,780 | 2,859 | 2,780 | 2,839 | +2.12% | 1,000 | 42億7695万 | +0.96% |
| 11/11 | 2,780 | 2,780 | 2,780 | 2,780 | +0.04% | 200 | 41億8807万 | -1.07% |
| 11/07 | 2,735 | 2,780 | 2,729 | 2,779 | +1.87% | 800 | 41億8656万 | -1.17% |
| 11/06 | 2,725 | 2,800 | 2,725 | 2,728 | -1.69% | 900 | 41億973万 | -3.06% |
| 11/05 | 2,813 | 2,901 | 2,658 | 2,775 | +1.87% | 6,400 | 41億8053万 | -1.6% |
| 11/04 | 2,724 | 2,724 | 2,724 | 2,724 | -1.3% | 700 | 41億370万 | -3.58% |
| 10/30 | 2,742 | 2,760 | 2,742 | 2,760 | -0.79% | 600 | 41億5794万 | -2.54% |
| 10/29 | 2,742 | 2,800 | 2,742 | 2,782 | +0.43% | 600 | 41億9108万 | -1.9% |
| 10/28 | 2,770 | 2,770 | 2,770 | 2,770 | -1.77% | 100 | 41億7300万 | -2.5% |
| 10/27 | 2,820 | 2,820 | 2,820 | 2,820 | -0.91% | 300 | 42億4833万 | -0.88% |
| 10/24 | 2,843 | 2,846 | 2,843 | 2,846 | +1.57% | 400 | 42億8749万 | -0.04% |
| 10/23 | 2,802 | 2,802 | 2,802 | 2,802 | -0.74% | 200 | 42億2121万 | -1.62% |
| 10/21 | 2,838 | 2,838 | 2,823 | 2,823 | -0.53% | 800 | 42億5284万 | -0.98% |
| 10/20 | 2,888 | 2,888 | 2,838 | 2,838 | -1.11% | 2,000 | 42億7544万 | -0.53% |
| 10/17 | 2,860 | 2,870 | 2,852 | 2,870 | +1.49% | 400 | 43億2365万 | +0.53% |
| 10/16 | 2,848 | 2,849 | 2,828 | 2,828 | +0.21% | 300 | 42億6038万 | -0.95% |
| 10/15 | 2,840 | 2,840 | 2,821 | 2,822 | +0.36% | 600 | 42億5134万 | -1.29% |
| 10/14 | 2,820 | 2,820 | 2,812 | 2,812 | -2.02% | 1,100 | 42億3627万 | -1.82% |
| 10/10 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 500 | 43億2365万 | +0.07% |
| 10/09 | 2,860 | 2,870 | 2,860 | 2,870 | +0.35% | 200 | 43億2365万 | +0.03% |
| 10/08 | 2,860 | 2,860 | 2,858 | 2,860 | +0.18% | 400 | 43億859万 | -0.24% |
| 10/07 | 2,849 | 2,855 | 2,849 | 2,855 | +0.21% | 300 | 43億105万 | -0.38% |
| 10/06 | 2,850 | 2,878 | 2,849 | 2,849 | +1.75% | 1,800 | 42億9201万 | -0.59% |
| 10/03 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 200 | 42億1820万 | -2.23% |
| 10/01 | （IR情報）15:30 連結子会社間の合併による特定子会社の異動、グループ内組織再編、商号変更についての関するお知らせ |
| 10/01 | 2,780 | 2,800 | 2,780 | 2,800 | +0.57% | 600 | 42億1820万 | -2.2% |
| 09/30 | 2,784 | 2,824 | 2,783 | 2,784 | -1.76% | 1,500 | 41億9409万 | -2.76% |
| 09/29 | （5%ルール）光通信（5.13%） |
| 09/29 | 2,834 | 2,840 | 2,834 | 2,834 | 0% | 1,000 | 42億6942万 | -1.05% |
| 09/26 | 2,880 | 2,880 | 2,834 | 2,834 | -1.6% | 1,200 | 42億6942万 | -0.98% |
| 09/25 | 2,880 | 2,881 | 2,880 | 2,880 | 0% | 600 | 43億3872万 | +0.7% |
| 09/24 | 2,900 | 2,900 | 2,880 | 2,880 | -0.69% | 900 | 43億3872万 | +0.88% |
| 09/22 | 2,947 | 2,947 | 2,900 | 2,900 | +0.69% | 1,900 | 43億6885万 | +1.72% |
| 09/19 | 2,905 | 2,905 | 2,880 | 2,880 | -0.69% | 800 | 43億3872万 | +1.23% |
| 09/18 | 2,897 | 2,900 | 2,887 | 2,900 | +0.8% | 2,200 | 43億6885万 | +2.29% |
| 09/17 | 2,900 | 2,900 | 2,877 | 2,877 | +0.17% | 200 | 43億3420万 | +1.8% |
| 09/16 | 2,871 | 2,872 | 2,871 | 2,872 | +0.07% | 400 | 43億2666万 | +1.95% |
| 09/11 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 300 | 43億2365万 | +2.21% |
| 09/10 | 2,875 | 2,875 | 2,868 | 2,870 | -0.17% | 800 | 43億2365万 | +2.54% |
| 09/09 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 200 | 43億3118万 | +3.05% |
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。
