| 2026 |
| 04/02 | 202 | 204 | 202 | 204 | +0.99% | 7,500 | 76億1770万 | -4.67% |
| 04/01 | 201 | 202 | 200 | 202 | +1% | 12,800 | 75億4301万 | -6.05% |
| 03/31 | 200 | 202 | 198 | 200 | -0.5% | 23,600 | 74億6833万 | -7.41% |
| 03/30 | 202 | 203 | 200 | 201 | -0.5% | 29,400 | 75億567万 | -6.94% |
| 03/27 | 199 | 202 | 198 | 202 | +2.02% | 31,300 | 75億4301万 | -6.91% |
| 03/26 | 203 | 203 | 197 | 198 | -1% | 51,500 | 73億9365万 | -9.17% |
| 03/25 | 203 | 206 | 197 | 200 | +1.01% | 128,900 | 74億6833万 | -8.68% |
| 03/24 | 215 | 215 | 194 | 198 | -7.48% | 215,200 | 73億9365万 | -10% |
| 03/23 | 216 | 217 | 214 | 214 | -1.83% | 239,000 | 79億9111万 | -3.6% |
| 03/19 | 219 | 219 | 208 | 218 | 0% | 65,300 | 81億4048万 | -1.8% |
| 03/18 | 219 | 220 | 217 | 218 | +0.46% | 9,800 | 81億4048万 | -2.24% |
| 03/17 | 218 | 218 | 217 | 217 | 0% | 5,000 | 81億314万 | -2.69% |
| 03/16 | 217 | 218 | 216 | 217 | -0.91% | 21,500 | 81億314万 | -2.69% |
| 03/13 | 221 | 221 | 215 | 219 | -0.45% | 22,100 | 81億7782万 | -2.23% |
| 03/12 | （IR情報）16:30 非上場の親会社等の決算情報に関するお知らせ |
| 03/12 | 217 | 221 | 215 | 220 | +0.46% | 41,900 | 82億1516万 | -1.79% |
| 03/11 | 222 | 222 | 216 | 219 | 0% | 45,800 | 81億7782万 | -2.23% |
| 03/10 | （IR情報）13:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 03/10 | 225 | 226 | 219 | 219 | -2.67% | 38,400 | 81億7782万 | -2.67% |
| 03/09 | 220 | 226 | 216 | 225 | +2.27% | 41,300 | 84億187万 | 0% |
| 03/06 | 218 | 222 | 218 | 220 | +0.92% | 14,100 | 82億1516万 | -2.22% |
| 03/05 | 219 | 222 | 218 | 218 | +0.46% | 24,700 | 81億4048万 | -3.11% |
| 03/04 | 223 | 223 | 208 | 217 | -2.69% | 126,900 | 81億314万 | -3.56% |
| 03/03 | 225 | 226 | 220 | 223 | -1.33% | 42,700 | 83億2719万 | -1.33% |
| 03/02 | 225 | 226 | 225 | 226 | 0% | 24,700 | 84億3921万 | 0% |
| 02/27 | 226 | 226 | 224 | 226 | +0.89% | 12,300 | 84億3921万 | 0% |
| 02/26 | 225 | 226 | 224 | 224 | -0.44% | 19,100 | 83億6453万 | -0.88% |
| 02/25 | 225 | 226 | 224 | 225 | +0.45% | 19,500 | 84億187万 | -0.44% |
| 02/24 | 224 | 226 | 224 | 224 | 0% | 17,800 | 83億6453万 | -0.88% |
| 02/20 | 226 | 226 | 223 | 224 | -0.44% | 12,500 | 83億6453万 | -0.88% |
| 02/19 | 224 | 225 | 224 | 225 | +0.45% | 13,600 | 84億187万 | 0% |
| 02/18 | 223 | 225 | 223 | 224 | +0.45% | 13,800 | 83億6453万 | -0.44% |
| 02/17 | 223 | 225 | 220 | 223 | 0% | 26,800 | 83億2719万 | -0.89% |
| 02/16 | 230 | 231 | 220 | 223 | -4.29% | 68,700 | 83億2719万 | -0.89% |
| 02/13 | （IR情報）17:40 2026年６月期 第２四半期（中間期）決算説明動画掲載のお知らせ |
| 02/13 | （IR情報）16:50 2026年6月期第2四半期(中間期)決算補足説明資料 |
| 02/13 | （IR情報）16:50 シンジケートローン契約締結に関するお知らせ |
| 02/13 | （IR情報）16:50 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 228 | 234 | 228 | 233 | +1.75% | 52,400 | 87億61万 | +3.56% |
| 02/12 | 226 | 230 | 226 | 229 | +0.88% | 30,900 | 85億5124万 | +2.23% |
| 02/10 | 228 | 228 | 227 | 227 | 0% | 19,900 | 84億7656万 | +1.34% |
| 02/09 | 228 | 230 | 226 | 227 | +0.44% | 20,300 | 84億7656万 | +1.34% |
| 02/06 | 226 | 227 | 224 | 226 | 0% | 17,700 | 84億3921万 | +1.35% |
| 02/05 | 227 | 227 | 226 | 226 | -0.44% | 12,700 | 84億3921万 | +1.35% |
| 02/04 | 226 | 227 | 225 | 227 | 0% | 7,900 | 84億7656万 | +1.79% |
| 02/03 | 229 | 229 | 226 | 227 | 0% | 10,700 | 84億7656万 | +1.79% |
| 02/02 | 229 | 229 | 222 | 227 | -0.44% | 30,000 | 84億7656万 | +1.79% |
| 01/30 | 225 | 228 | 224 | 228 | +1.33% | 18,900 | 85億1390万 | +2.24% |
| 01/29 | （IR情報）16:00 資金使途変更に関するお知らせ |
| 01/29 | 226 | 226 | 224 | 225 | 0% | 7,300 | 84億187万 | +0.9% |
| 01/28 | 224 | 225 | 223 | 225 | +0.45% | 7,500 | 84億187万 | +0.9% |
| 01/27 | 231 | 231 | 221 | 224 | -3.03% | 60,400 | 83億6453万 | +0.9% |
| 01/26 | 230 | 231 | 228 | 231 | +0.43% | 35,000 | 86億2592万 | +4.05% |
| 01/23 | 227 | 230 | 226 | 230 | +2.22% | 67,800 | 85億8858万 | +3.6% |
| 01/22 | 222 | 226 | 222 | 225 | +1.35% | 55,600 | 84億187万 | +1.35% |
| 01/21 | 223 | 223 | 220 | 222 | +0.91% | 14,400 | 82億8985万 | 0% |
| 01/20 | 222 | 222 | 220 | 220 | 0% | 11,600 | 82億1516万 | -1.35% |
| 01/19 | 221 | 221 | 220 | 220 | -0.45% | 20,200 | 82億1516万 | -1.35% |
| 01/16 | 221 | 221 | 220 | 221 | +0.45% | 6,700 | 82億5251万 | -0.9% |
| 01/15 | 221 | 221 | 219 | 220 | 0% | 14,000 | 82億1516万 | -1.35% |
| 01/14 | 221 | 221 | 219 | 220 | 0% | 21,400 | 82億1516万 | -1.35% |
| 01/13 | 220 | 221 | 220 | 220 | 0% | 20,100 | 82億1516万 | -1.79% |
| 01/09 | 220 | 221 | 219 | 220 | 0% | 27,100 | 82億1516万 | -1.79% |
| 01/08 | 220 | 220 | 219 | 220 | +0.46% | 9,100 | 82億1516万 | -1.79% |
| 01/07 | 222 | 222 | 219 | 219 | -0.45% | 19,700 | 81億7782万 | -2.23% |
| 01/06 | 220 | 222 | 220 | 220 | -0.45% | 19,800 | 82億1516万 | -2.22% |
| 01/05 | 223 | 223 | 219 | 221 | +0.45% | 46,400 | 82億5251万 | -1.78% |
| 2025 |
| 12/30 | 222 | 222 | 219 | 220 | +0.46% | 28,700 | 82億1516万 | -2.22% |
| 12/29 | 219 | 223 | 218 | 219 | -5.6% | 131,400 | 81億7782万 | -2.67% |
| 12/26 | 226 | 232 | 225 | 232 | +4.04% | 127,200 | 86億6326万 | +3.11% |
| 12/25 | 225 | 225 | 221 | 223 | -0.45% | 67,600 | 83億2719万 | -0.89% |
| 12/24 | 225 | 225 | 224 | 224 | 0% | 26,300 | 83億6453万 | -0.44% |
| 12/23 | 226 | 227 | 224 | 224 | +0.45% | 19,900 | 83億6453万 | -0.44% |
| 12/22 | 223 | 225 | 223 | 223 | +0.9% | 33,600 | 83億2719万 | -0.89% |
| 12/19 | 220 | 222 | 220 | 221 | +1.38% | 24,100 | 82億5251万 | -1.78% |
| 12/18 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 12/18 | 218 | 222 | 218 | 218 | +0.46% | 22,500 | 81億4048万 | -3.54% |
| 12/17 | 222 | 223 | 216 | 217 | -5.24% | 262,700 | 81億314万 | -3.98% |
| 12/16 | 232 | 232 | 224 | 229 | -1.72% | 51,600 | 85億5124万 | +0.88% |
| 12/15 | 231 | 233 | 230 | 233 | +0.87% | 37,900 | 87億61万 | +2.64% |
| 12/12 | 230 | 231 | 228 | 231 | +0.87% | 25,900 | 86億2592万 | +2.21% |
| 12/11 | 228 | 231 | 226 | 229 | +1.33% | 43,700 | 85億5124万 | +1.33% |
| 12/10 | 226 | 227 | 226 | 226 | 0% | 20,200 | 84億3921万 | 0% |
| 12/09 | 228 | 228 | 225 | 226 | -0.44% | 42,500 | 84億3921万 | 0% |
| 12/08 | 225 | 227 | 225 | 227 | +0.89% | 19,200 | 84億7656万 | +0.44% |
| 12/05 | 225 | 225 | 224 | 225 | +0.45% | 11,400 | 84億187万 | 0% |
| 12/04 | 225 | 225 | 224 | 224 | -0.44% | 8,200 | 83億6453万 | -0.44% |
| 12/03 | 225 | 228 | 223 | 225 | -1.32% | 30,100 | 84億187万 | 0% |
| 12/02 | 225 | 228 | 225 | 228 | +0.88% | 15,700 | 85億1390万 | +1.33% |
| 12/01 | 224 | 228 | 220 | 226 | +1.35% | 47,400 | 84億3921万 | +0.44% |
| 11/28 | 227 | 227 | 221 | 223 | -0.89% | 28,100 | 83億2719万 | -0.89% |
| 11/27 | 225 | 227 | 221 | 225 | 0% | 22,600 | 84億187万 | 0% |
| 11/26 | 226 | 227 | 220 | 225 | +0.45% | 24,700 | 84億187万 | 0% |
| 11/25 | 225 | 227 | 219 | 224 | -0.44% | 32,900 | 83億6453万 | 0% |
| 11/21 | 225 | 225 | 222 | 225 | +0.45% | 15,200 | 84億187万 | +0.45% |
| 11/20 | 226 | 228 | 220 | 224 | -0.88% | 36,300 | 83億6453万 | 0% |
| 11/19 | 228 | 228 | 223 | 226 | +1.35% | 19,000 | 84億3921万 | +0.89% |
| 11/18 | 224 | 226 | 223 | 223 | -1.76% | 24,300 | 83億2719万 | -0.45% |
| 11/17 | 228 | 228 | 224 | 227 | +0.89% | 14,100 | 84億7656万 | +1.34% |
| 11/14 | 234 | 234 | 224 | 225 | -5.06% | 50,400 | 84億187万 | +0.9% |
| 11/13 | （IR情報）16:30 2026年6月期第1四半期決算補足説明資料 |
| 11/13 | （IR情報）16:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 230 | 237 | 230 | 237 | +2.6% | 40,800 | 88億4997万 | +6.28% |
| 11/12 | 229 | 231 | 228 | 231 | +1.32% | 26,200 | 86億2592万 | +3.59% |
| 11/11 | 225 | 229 | 225 | 228 | +0.88% | 25,000 | 85億1390万 | +2.7% |
| 11/10 | 225 | 226 | 224 | 226 | +0.44% | 10,700 | 84億3921万 | +1.8% |
| 11/07 | 225 | 226 | 224 | 225 | 0% | 11,000 | 84億187万 | +1.35% |
| 11/06 | 223 | 226 | 222 | 225 | +0.45% | 24,200 | 84億187万 | +1.35% |
| 11/05 | 221 | 225 | 220 | 224 | +1.36% | 33,500 | 83億6453万 | +0.9% |
| 11/04 | 220 | 222 | 220 | 221 | +0.45% | 252,000 | 82億5251万 | -0.9% |
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。
