| 2026 |
| 07/31 | 1,031 | 1,032 | 1,030 | 1,032 | +0.19% | 1,200 | 32億4966万 | +1.78% |
| 07/30 | 1,025 | 1,030 | 1,024 | 1,030 | +0.49% | 2,700 | 32億4336万 | +1.78% |
| 07/29 | 1,026 | 1,029 | 1,021 | 1,025 | -0.19% | 900 | 32億2762万 | +1.59% |
| 07/28 | 1,028 | 1,032 | 1,027 | 1,027 | 0% | 1,600 | 32億3392万 | +1.99% |
| 07/27 | 1,019 | 1,027 | 1,017 | 1,027 | +0.98% | 2,700 | 32億3392万 | +2.29% |
| 07/24 | 1,015 | 1,017 | 1,014 | 1,017 | +0.49% | 1,900 | 32億243万 | +1.5% |
| 07/23 | 1,005 | 1,012 | 1,004 | 1,012 | +0.8% | 800 | 31億8668万 | +1.2% |
| 07/22 | 1,010 | 1,011 | 1,004 | 1,004 | +0.2% | 700 | 31億6149万 | +0.6% |
| 07/21 | 1,009 | 1,024 | 1,002 | 1,002 | -0.6% | 3,100 | 31億5519万 | +0.6% |
| 07/17 | 1,005 | 1,008 | 999 | 1,008 | +0.5% | 2,100 | 31億7409万 | +1.31% |
| 07/16 | （IR情報）17:10 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ |
| 07/16 | 998 | 1,011 | 998 | 1,003 | -0.69% | 2,800 | 31億5834万 | +1.01% |
| 07/15 | 1,011 | 1,011 | 1,010 | 1,010 | 0% | 800 | 31億8038万 | +1.92% |
| 07/14 | 1,010 | 1,010 | 1,003 | 1,010 | +1% | 1,700 | 31億8038万 | +2.12% |
| 07/13 | 1,047 | 1,047 | 995 | 1,000 | -4.85% | 9,500 | 31億4890万 | +1.32% |
| 07/10 | 1,047 | 1,051 | 1,047 | 1,051 | +0.19% | 1,200 | 33億949万 | +6.7% |
| 07/09 | 1,048 | 1,050 | 1,048 | 1,049 | +1.45% | 1,100 | 33億319万 | +6.93% |
| 07/08 | 1,042 | 1,042 | 1,029 | 1,034 | +0.68% | 1,200 | 32億5596万 | +5.83% |
| 07/07 | 1,025 | 1,030 | 1,020 | 1,027 | +0.79% | 1,100 | 32億3392万 | +5.55% |
| 07/06 | 1,019 | 1,023 | 1,018 | 1,019 | 0% | 2,200 | 32億872万 | +5.05% |
| 07/03 | 999 | 1,019 | 999 | 1,019 | +2% | 1,500 | 32億872万 | +5.38% |
| 07/02 | 1,002 | 1,017 | 999 | 999 | +0.5% | 1,500 | 31億4575万 | +3.63% |
| 07/01 | 1,000 | 1,000 | 993 | 994 | -0.6% | 1,600 | 31億3000万 | +3.22% |
| 06/30 | 980 | 1,000 | 980 | 1,000 | +0.2% | 2,900 | 31億4890万 | +3.95% |
| 06/29 | 995 | 1,001 | 973 | 998 | +3.42% | 2,800 | 31億4260万 | +3.96% |
| 06/26 | 969 | 980 | 965 | 965 | 0% | 2,200 | 30億3868万 | +0.84% |
| 06/25 | 963 | 968 | 963 | 965 | +0.31% | 1,100 | 30億3868万 | +1.15% |
| 06/24 | 969 | 970 | 962 | 962 | -0.72% | 1,100 | 30億2924万 | +1.05% |
| 06/23 | 971 | 973 | 960 | 969 | +1.25% | 1,200 | 30億5128万 | +2% |
| 06/22 | 968 | 975 | 957 | 957 | -1.14% | 2,700 | 30億1349万 | +1.06% |
| 06/19 | 966 | 968 | 953 | 968 | +0.21% | 2,400 | 30億4813万 | +2.43% |
| 06/18 | 965 | 985 | 965 | 966 | +0.1% | 1,400 | 30億4183万 | +2.55% |
| 06/17 | 971 | 979 | 963 | 965 | -0.62% | 1,500 | 30億3868万 | +2.88% |
| 06/16 | 965 | 979 | 960 | 971 | +1.15% | 2,000 | 30億5758万 | +3.85% |
| 06/15 | 964 | 968 | 960 | 960 | +0.1% | 2,200 | 30億2294万 | +3% |
| 06/12 | 960 | 960 | 957 | 959 | +0.21% | 500 | 30億1979万 | +3.23% |
| 06/11 | 959 | 959 | 957 | 957 | -0.1% | 1,500 | 30億1349万 | +3.24% |
| 06/10 | 954 | 958 | 954 | 958 | +0.42% | 200 | 30億1664万 | +3.57% |
| 06/09 | 954 | 954 | 953 | 954 | +0.1% | 1,300 | 30億405万 | +3.47% |
| 06/08 | 959 | 959 | 953 | 953 | -0.52% | 2,400 | 30億90万 | +3.47% |
| 06/05 | 947 | 958 | 946 | 958 | +1.16% | 1,600 | 30億1664万 | +4.24% |
| 06/04 | 952 | 952 | 947 | 947 | 0% | 1,600 | 29億8200万 | +3.27% |
| 06/03 | 952 | 962 | 947 | 947 | -0.32% | 2,800 | 29億8200万 | +3.5% |
| 06/02 | 945 | 962 | 943 | 950 | +0.42% | 2,300 | 29億9145万 | +3.94% |
| 06/01 | 943 | 964 | 940 | 946 | +0.32% | 2,100 | 29億7885万 | +3.84% |
| 05/29 | 971 | 971 | 940 | 943 | -2.68% | 3,300 | 29億6941万 | +3.63% |
| 05/28 | 971 | 971 | 958 | 969 | +0.62% | 2,600 | 30億5128万 | +6.72% |
| 05/27 | 942 | 963 | 942 | 963 | +2.23% | 3,600 | 30億3239万 | +6.29% |
| 05/26 | 922 | 942 | 921 | 942 | +2.5% | 2,100 | 29億6626万 | +4.32% |
| 05/25 | 920 | 922 | 911 | 919 | +0.99% | 2,500 | 28億9383万 | +2% |
| 05/22 | 915 | 919 | 910 | 910 | -0.55% | 1,900 | 28億6549万 | +1.11% |
| 05/21 | 901 | 915 | 901 | 915 | +1.67% | 1,900 | 28億8124万 | +1.67% |
| 05/20 | 905 | 910 | 900 | 900 | -0.22% | 1,700 | 28億3401万 | +0.11% |
| 05/19 | 902 | 902 | 902 | 902 | +0.22% | 200 | 28億4030万 | +0.33% |
| 05/18 | 892 | 900 | 891 | 900 | +1.01% | 1,800 | 28億3401万 | +0.11% |
| 05/15 | 897 | 897 | 891 | 891 | +0.91% | 1,100 | 28億566万 | -0.89% |
| 05/14 | （IR情報）15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 883 | 897 | 882 | 883 | 0% | 1,300 | 27億8047万 | -1.78% |
| 05/13 | 898 | 900 | 883 | 883 | +0.11% | 1,500 | 27億8047万 | -1.78% |
| 05/12 | 900 | 901 | 882 | 882 | -2% | 2,700 | 27億7732万 | -2% |
| 05/11 | 899 | 900 | 897 | 900 | +0.22% | 1,800 | 28億3401万 | 0% |
| 05/08 | 902 | 902 | 898 | 898 | -0.22% | 2,200 | 28億2771万 | -0.11% |
| 05/07 | 907 | 907 | 900 | 900 | -0.77% | 2,800 | 28億3401万 | +0.22% |
| 05/01 | 910 | 910 | 907 | 907 | -0.33% | 1,200 | 28億5605万 | +1% |
| 04/30 | 911 | 911 | 900 | 910 | 0% | 2,600 | 28億6549万 | +1.45% |
| 04/28 | 907 | 910 | 906 | 910 | +0.44% | 2,000 | 28億6549万 | +1.56% |
| 04/24 | 905 | 906 | 905 | 906 | +0.11% | 700 | 28億5290万 | +1.12% |
| 04/23 | 911 | 911 | 905 | 905 | -0.66% | 1,200 | 28億4975万 | +1.12% |
| 04/22 | 902 | 911 | 902 | 911 | +2.13% | 500 | 28億6864万 | +1.9% |
| 04/21 | 901 | 901 | 890 | 892 | -1% | 1,400 | 28億881万 | -0.11% |
| 04/20 | 900 | 913 | 900 | 901 | -0.44% | 1,500 | 28億3715万 | +1.01% |
| 04/17 | 905 | 906 | 905 | 905 | +0.11% | 800 | 28億4975万 | +1.69% |
| 04/16 | 904 | 904 | 902 | 904 | +0.11% | 500 | 28億4660万 | +1.69% |
| 04/15 | 903 | 903 | 902 | 903 | +0.78% | 1,800 | 28億4345万 | +1.8% |
| 04/14 | 904 | 904 | 896 | 896 | +0.56% | 1,300 | 28億2141万 | +1.24% |
| 04/13 | 903 | 904 | 891 | 891 | -1.11% | 1,900 | 28億566万 | +0.91% |
| 04/10 | 900 | 901 | 900 | 901 | 0% | 600 | 28億3715万 | +2.15% |
| 04/09 | 900 | 901 | 900 | 901 | +0.11% | 1,200 | 28億3715万 | +2.39% |
| 04/08 | 899 | 900 | 895 | 900 | +0.11% | 1,900 | 28億3401万 | +2.51% |
| 04/07 | 900 | 900 | 899 | 899 | -0.11% | 500 | 28億3086万 | +2.63% |
| 04/06 | 900 | 900 | 899 | 900 | +2.16% | 900 | 28億3401万 | +2.86% |
| 04/03 | 882 | 893 | 879 | 881 | -2.11% | 1,900 | 27億7418万 | +0.92% |
| 04/02 | 900 | 900 | 883 | 900 | 0% | 1,100 | 28億3401万 | +3.21% |
| 04/01 | 887 | 900 | 887 | 900 | +1.47% | 1,800 | 28億3401万 | +3.33% |
| 03/31 | 889 | 889 | 887 | 887 | +1.37% | 400 | 27億9307万 | +2.07% |
| 03/30 | 878 | 878 | 853 | 875 | -0.23% | 1,700 | 27億5528万 | +0.81% |
| 03/27 | 885 | 894 | 876 | 877 | -0.9% | 1,600 | 27億6158万 | +1.04% |
| 03/26 | 883 | 899 | 875 | 885 | +0.23% | 1,800 | 27億8677万 | +2.08% |
| 03/25 | 887 | 890 | 883 | 883 | -1.12% | 1,400 | 27億8047万 | +1.96% |
| 03/24 | 908 | 908 | 874 | 893 | -1.76% | 2,100 | 28億1196万 | +3.24% |
| 03/23 | 884 | 909 | 876 | 909 | +2.94% | 1,800 | 28億6235万 | +5.21% |
| 03/19 | 883 | 910 | 883 | 883 | +0.11% | 2,600 | 27億8047万 | +2.32% |
| 03/18 | 898 | 900 | 882 | 882 | +1.85% | 2,300 | 27億7732万 | +2.32% |
| 03/17 | 870 | 900 | 866 | 866 | -0.46% | 2,400 | 27億2694万 | +0.46% |
| 03/16 | 867 | 872 | 867 | 870 | +0.35% | 1,000 | 27億3954万 | +1.05% |
| 03/13 | 860 | 867 | 856 | 867 | +0.23% | 1,400 | 27億3009万 | +0.7% |
| 03/12 | 857 | 865 | 857 | 865 | +1.17% | 400 | 27億2379万 | +0.46% |
| 03/11 | 854 | 864 | 854 | 855 | -0.12% | 1,400 | 26億9230万 | -0.7% |
| 03/10 | 851 | 865 | 851 | 856 | -0.47% | 1,100 | 26億9545万 | -0.58% |
| 03/09 | 848 | 860 | 847 | 860 | +1.42% | 2,300 | 27億805万 | -0.23% |
| 03/06 | 859 | 859 | 848 | 848 | -0.59% | 1,400 | 26億7026万 | -1.74% |
| 03/05 | 850 | 859 | 845 | 853 | -0.58% | 2,000 | 26億8601万 | -1.39% |
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。
