| 2026 |
| 04/03 | 1,528 | 1,530 | 1,525 | 1,526 | -0.26% | 2,300 | 53億4518万 | +0.39% |
| 04/02 | 1,526 | 1,543 | 1,526 | 1,530 | -0.39% | 2,700 | 53億5919万 | +0.59% |
| 04/01 | 1,535 | 1,545 | 1,535 | 1,536 | +0.07% | 4,000 | 53億8021万 | +0.92% |
| 03/31 | 1,538 | 1,541 | 1,535 | 1,535 | 0% | 2,300 | 53億7671万 | +0.85% |
| 03/30 | 1,536 | 1,538 | 1,532 | 1,535 | +0.33% | 3,300 | 53億7671万 | +0.79% |
| 03/27 | 1,535 | 1,539 | 1,514 | 1,530 | +0.33% | 6,500 | 53億5919万 | +0.46% |
| 03/26 | 1,532 | 1,538 | 1,518 | 1,525 | +0.39% | 7,800 | 53億4168万 | +0.07% |
| 03/25 | 1,537 | 1,537 | 1,519 | 1,519 | 0% | 4,100 | 53億2066万 | -0.33% |
| 03/24 | 1,522 | 1,522 | 1,519 | 1,519 | +1.13% | 3,500 | 53億2066万 | -0.33% |
| 03/23 | 1,524 | 1,524 | 1,502 | 1,502 | 0% | 3,600 | 52億6112万 | -1.44% |
| 03/19 | 1,516 | 1,516 | 1,502 | 1,502 | -0.27% | 3,600 | 52億6112万 | -1.51% |
| 03/18 | 1,506 | 1,513 | 1,504 | 1,506 | +0.13% | 2,800 | 52億7513万 | -1.25% |
| 03/17 | 1,505 | 1,529 | 1,502 | 1,504 | +0.2% | 5,000 | 52億6812万 | -1.38% |
| 03/16 | 1,505 | 1,514 | 1,501 | 1,501 | -0.53% | 4,500 | 52億5761万 | -1.57% |
| 03/13 | （IR情報）15:30 2026年7月期半期決算説明資料 |
| 03/13 | （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〕(非連結) |
| 03/13 | 1,509 | 1,510 | 1,506 | 1,509 | +0.07% | 2,500 | 52億8564万 | -1.05% |
| 03/12 | 1,504 | 1,518 | 1,504 | 1,508 | -0.59% | 1,100 | 52億8213万 | -1.18% |
| 03/11 | 1,524 | 1,526 | 1,509 | 1,517 | -0.46% | 3,200 | 53億1366万 | -0.65% |
| 03/10 | 1,524 | 1,524 | 1,524 | 1,524 | +1.06% | 100 | 53億3818万 | -0.2% |
| 03/09 | 1,506 | 1,510 | 1,502 | 1,508 | -0.26% | 1,100 | 52億8213万 | -1.24% |
| 03/06 | 1,503 | 1,529 | 1,503 | 1,512 | +0.67% | 2,100 | 52億9614万 | -1.05% |
| 03/05 | 1,503 | 1,503 | 1,501 | 1,502 | -0.07% | 600 | 52億6112万 | -1.77% |
| 03/04 | 1,518 | 1,526 | 1,492 | 1,503 | -1.76% | 5,600 | 52億6462万 | -1.76% |
| 03/03 | 1,546 | 1,556 | 1,515 | 1,530 | -1.29% | 4,800 | 53億5919万 | -0.07% |
| 03/02 | 1,563 | 1,563 | 1,544 | 1,550 | -1.02% | 4,500 | 54億2925万 | +1.17% |
| 02/27 | 1,554 | 1,566 | 1,554 | 1,566 | +0.77% | 3,000 | 54億8529万 | +2.29% |
| 02/26 | 1,550 | 1,557 | 1,550 | 1,554 | +0.52% | 1,500 | 54億4326万 | +1.57% |
| 02/25 | 1,550 | 1,550 | 1,544 | 1,546 | +0.06% | 1,600 | 54億1524万 | +1.05% |
| 02/24 | 1,540 | 1,551 | 1,538 | 1,545 | -0.45% | 2,200 | 54億1173万 | +0.98% |
| 02/20 | 1,558 | 1,558 | 1,543 | 1,552 | +0.26% | 2,400 | 54億3625万 | +1.5% |
| 02/19 | 1,547 | 1,557 | 1,544 | 1,548 | +0.06% | 4,900 | 54億2224万 | +1.31% |
| 02/18 | 1,537 | 1,547 | 1,528 | 1,547 | +0.65% | 3,200 | 54億1874万 | +1.38% |
| 02/17 | 1,520 | 1,537 | 1,508 | 1,537 | +1.18% | 5,400 | 53億8371万 | +0.92% |
| 02/16 | 1,520 | 1,520 | 1,504 | 1,519 | -0.07% | 2,100 | 53億2066万 | -0.07% |
| 02/13 | 1,522 | 1,522 | 1,506 | 1,520 | +0.86% | 4,500 | 53億2417万 | +0.13% |
| 02/12 | 1,502 | 1,517 | 1,499 | 1,507 | +0.33% | 4,300 | 52億7863万 | -0.53% |
| 02/10 | 1,500 | 1,517 | 1,500 | 1,502 | -0.07% | 2,000 | 52億6112万 | -0.73% |
| 02/09 | 1,522 | 1,522 | 1,503 | 1,503 | -0.2% | 3,800 | 52億6462万 | -0.6% |
| 02/06 | 1,509 | 1,523 | 1,504 | 1,506 | -0.79% | 3,200 | 52億7513万 | -0.33% |
| 02/05 | 1,525 | 1,528 | 1,515 | 1,518 | -0.72% | 1,900 | 53億1716万 | +0.66% |
| 02/04 | 1,514 | 1,529 | 1,510 | 1,529 | +0.2% | 2,800 | 53億5569万 | +1.53% |
| 02/03 | 1,533 | 1,533 | 1,521 | 1,526 | +0.53% | 1,000 | 53億4518万 | +1.67% |
| 02/02 | 1,510 | 1,533 | 1,509 | 1,518 | -0.33% | 1,700 | 53億1716万 | +1.47% |
| 01/30 | 1,518 | 1,528 | 1,509 | 1,523 | -0.39% | 3,200 | 53億3467万 | +2.15% |
| 01/29 | 1,528 | 1,530 | 1,505 | 1,529 | -0.33% | 4,000 | 53億5569万 | +2.89% |
| 01/28 | 1,536 | 1,549 | 1,534 | 1,534 | -0.07% | 3,600 | 53億7320万 | +3.65% |
| 01/27 | 1,540 | 1,540 | 1,529 | 1,535 | -0.32% | 2,000 | 53億7671万 | +4.14% |
| 01/26 | 1,528 | 1,549 | 1,528 | 1,540 | 0% | 3,500 | 53億9422万 | +4.9% |
| 01/23 | 1,540 | 1,541 | 1,523 | 1,540 | 0% | 5,000 | 53億9422万 | +5.48% |
| 01/22 | 1,540 | 1,542 | 1,532 | 1,540 | -0.06% | 2,500 | 53億9422万 | +5.99% |
| 01/21 | 1,569 | 1,570 | 1,540 | 1,541 | -0.9% | 8,900 | 53億9772万 | +6.57% |
| 01/20 | 1,555 | 1,555 | 1,532 | 1,555 | +0.97% | 8,200 | 54億4676万 | +8.06% |
| 01/19 | 1,523 | 1,545 | 1,512 | 1,540 | +1.12% | 6,100 | 53億9422万 | +7.62% |
| 01/16 | 1,517 | 1,525 | 1,511 | 1,523 | +0.4% | 3,600 | 53億3467万 | +6.95% |
| 01/15 | 1,488 | 1,517 | 1,488 | 1,517 | +1.81% | 5,900 | 53億1366万 | +6.98% |
| 01/14 | 1,478 | 1,490 | 1,478 | 1,490 | +1.02% | 2,200 | 52億1908万 | +5.6% |
| 01/13 | 1,470 | 1,476 | 1,470 | 1,475 | +0.34% | 3,800 | 51億6654万 | +4.91% |
| 01/09 | 1,474 | 1,474 | 1,470 | 1,470 | +0.27% | 200 | 51億4903万 | +4.93% |
| 01/08 | 1,469 | 1,475 | 1,466 | 1,466 | +0.41% | 800 | 51億3502万 | +5.01% |
| 01/07 | 1,460 | 1,460 | 1,456 | 1,460 | +0.34% | 2,400 | 51億1400万 | +4.96% |
| 01/06 | 1,476 | 1,483 | 1,455 | 1,455 | -0.68% | 4,500 | 50億9649万 | +4.98% |
| 01/05 | 1,470 | 1,477 | 1,462 | 1,465 | -0.27% | 3,400 | 51億3151万 | +6.08% |
| 2025 |
| 12/30 | 1,447 | 1,469 | 1,440 | 1,469 | +1.17% | 2,600 | 51億4553万 | +6.84% |
| 12/29 | 1,465 | 1,465 | 1,435 | 1,452 | +0.14% | 10,200 | 50億8598万 | +5.99% |
| 12/26 | 1,402 | 1,450 | 1,400 | 1,450 | +3.13% | 8,000 | 50億7897万 | +6.23% |
| 12/25 | 1,398 | 1,406 | 1,398 | 1,406 | +0.57% | 4,700 | 49億2485万 | +3.38% |
| 12/24 | 1,399 | 1,399 | 1,395 | 1,398 | 0% | 5,600 | 48億9683万 | +3.02% |
| 12/23 | 1,396 | 1,399 | 1,395 | 1,398 | +0.14% | 2,600 | 48億9683万 | +3.17% |
| 12/22 | 1,391 | 1,401 | 1,391 | 1,396 | +0.58% | 3,900 | 48億8983万 | +3.1% |
| 12/19 | 1,389 | 1,390 | 1,384 | 1,388 | +0.58% | 2,900 | 48億6180万 | +2.59% |
| 12/18 | 1,379 | 1,387 | 1,372 | 1,380 | +0.15% | 2,000 | 48億3378万 | +2% |
| 12/17 | 1,365 | 1,378 | 1,363 | 1,378 | +1.32% | 3,900 | 48億2678万 | +1.85% |
| 12/16 | 1,360 | 1,360 | 1,352 | 1,360 | 0% | 4,400 | 47億6373万 | +0.52% |
| 12/15 | 1,365 | 1,365 | 1,358 | 1,360 | -0.37% | 6,100 | 47億6373万 | +0.37% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 1,369 | 1,380 | 1,365 | 1,365 | +0.15% | 2,900 | 47億8124万 | +0.66% |
| 12/11 | 1,360 | 1,379 | 1,360 | 1,363 | +0.22% | 1,900 | 47億7424万 | +0.29% |
| 12/10 | 1,362 | 1,370 | 1,360 | 1,360 | -0.15% | 3,600 | 47億6373万 | -0.15% |
| 12/09 | 1,357 | 1,362 | 1,355 | 1,362 | -0.22% | 1,300 | 47億7073万 | -0.29% |
| 12/08 | 1,363 | 1,365 | 1,351 | 1,365 | +1.11% | 3,600 | 47億8124万 | -0.36% |
| 12/05 | 1,363 | 1,364 | 1,345 | 1,350 | -0.88% | 4,100 | 47億2870万 | -1.68% |
| 12/04 | 1,360 | 1,362 | 1,349 | 1,362 | +1.04% | 5,100 | 47億7073万 | -1.09% |
| 12/03 | 1,368 | 1,368 | 1,335 | 1,348 | +0.07% | 8,800 | 47億2169万 | -2.32% |
| 12/02 | 1,355 | 1,355 | 1,340 | 1,347 | 0% | 4,800 | 47億1819万 | -2.67% |
| 12/01 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/01 | 1,340 | 1,370 | 1,335 | 1,347 | +0.9% | 4,600 | 47億1819万 | -3.02% |
| 11/28 | 1,325 | 1,337 | 1,325 | 1,335 | +0.68% | 11,300 | 46億7616万 | -4.09% |
| 11/27 | 1,315 | 1,329 | 1,313 | 1,326 | +0.91% | 12,500 | 46億4463万 | -5.08% |
| 11/26 | 1,332 | 1,332 | 1,313 | 1,314 | -1.35% | 13,600 | 46億260万 | -6.21% |
| 11/25 | 1,348 | 1,348 | 1,332 | 1,332 | -0.08% | 4,700 | 46億6565万 | -5.26% |
| 11/21 | 1,337 | 1,337 | 1,333 | 1,333 | -0.3% | 3,100 | 46億6915万 | -5.46% |
| 11/20 | 1,335 | 1,337 | 1,333 | 1,337 | +0.3% | 4,800 | 46億8316万 | -5.51% |
| 11/19 | 1,349 | 1,352 | 1,333 | 1,333 | -0.67% | 6,700 | 46億6915万 | -6.06% |
| 11/18 | 1,357 | 1,368 | 1,341 | 1,342 | -2.04% | 5,100 | 47億68万 | -5.76% |
| 11/17 | 1,370 | 1,377 | 1,360 | 1,370 | 0% | 6,300 | 47億9875万 | -4.13% |
| 11/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/14 | 1,375 | 1,379 | 1,370 | 1,370 | -0.65% | 4,400 | 47億9875万 | -4.4% |
| 11/13 | 1,385 | 1,385 | 1,379 | 1,379 | -0.43% | 5,700 | 48億3028万 | -4.04% |
| 11/12 | 1,395 | 1,395 | 1,385 | 1,385 | -0.5% | 8,200 | 48億5130万 | -3.82% |
| 11/11 | 1,387 | 1,400 | 1,387 | 1,392 | +0.29% | 3,700 | 48億7581万 | -3.53% |
| 11/10 | 1,400 | 1,400 | 1,381 | 1,388 | -0.79% | 7,800 | 48億6180万 | -4.01% |
| 11/07 | 1,425 | 1,425 | 1,393 | 1,399 | -2.17% | 10,600 | 49億33万 | -3.52% |
| 11/06 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 5,900 | 50億892万 | -1.58% |
| 11/05 | 1,464 | 1,464 | 1,450 | 1,450 | -0.41% | 500 | 50億7897万 | -0.41% |
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。
