| 2026 |
| 03/06 | 880 | 885 | 879 | 880 | +0.46% | 2,200 | 76億6304万 | -0.56% |
| 03/05 | 885 | 885 | 875 | 876 | +2.46% | 2,200 | 76億2820万 | -0.9% |
| 03/04 | 869 | 880 | 851 | 855 | -3.28% | 7,300 | 74億4534万 | -3.06% |
| 03/03 | 896 | 896 | 881 | 884 | -0.56% | 2,600 | 76億9787万 | +0.23% |
| 03/02 | 885 | 896 | 881 | 889 | -1% | 6,100 | 77億4141万 | +1.02% |
| 02/27 | 896 | 900 | 890 | 898 | +0.22% | 6,500 | 78億1978万 | +2.28% |
| 02/26 | 905 | 906 | 896 | 896 | -0.99% | 3,000 | 78億236万 | +2.4% |
| 02/25 | 956 | 956 | 897 | 905 | -4.64% | 13,100 | 78億8074万 | +3.78% |
| 02/24 | 991 | 991 | 911 | 949 | +3.26% | 23,400 | 82億6389万 | +9.21% |
| 02/20 | 913 | 920 | 873 | 919 | +1.77% | 12,500 | 80億265万 | +6.37% |
| 02/19 | 909 | 915 | 900 | 903 | +0.67% | 9,200 | 78億6332万 | +4.88% |
| 02/18 | 883 | 905 | 883 | 897 | +1.93% | 12,300 | 78億1107万 | +4.67% |
| 02/17 | 889 | 889 | 876 | 880 | +0.69% | 10,400 | 76億6304万 | +3.04% |
| 02/16 | 894 | 894 | 848 | 874 | +1.04% | 20,100 | 76億1079万 | +2.7% |
| 02/13 | （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) |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期決算説明会資料 |
| 02/13 | 885 | 894 | 843 | 865 | -0.69% | 9,700 | 75億3242万 | +2% |
| 02/12 | 883 | 883 | 871 | 871 | -0.46% | 3,000 | 75億8466万 | +2.83% |
| 02/10 | 880 | 880 | 869 | 875 | -0.57% | 900 | 76億1950万 | +3.55% |
| 02/09 | 872 | 889 | 869 | 880 | +0.92% | 7,100 | 76億6304万 | +4.27% |
| 02/06 | 896 | 896 | 872 | 872 | -1.25% | 5,700 | 75億9337万 | +3.44% |
| 02/05 | 875 | 887 | 873 | 883 | +0.91% | 6,900 | 76億8916万 | +4.74% |
| 02/04 | （IR情報）15:30 2026年6月期第2四半期決算説明会開催のお知らせ |
| 02/04 | 873 | 883 | 865 | 875 | -0.79% | 12,600 | 76億1950万 | +3.8% |
| 02/03 | 873 | 892 | 873 | 882 | +1.03% | 9,100 | 76億8045万 | +4.63% |
| 02/02 | 879 | 880 | 861 | 873 | -0.57% | 9,600 | 76億208万 | +3.56% |
| 01/30 | 867 | 880 | 865 | 878 | +1.27% | 5,000 | 76億4562万 | +4.15% |
| 01/29 | 865 | 879 | 856 | 867 | +2.36% | 15,500 | 75億4983万 | +2.85% |
| 01/28 | 841 | 852 | 836 | 847 | +0.71% | 14,500 | 73億7567万 | +0.36% |
| 01/27 | 845 | 845 | 841 | 841 | -0.47% | 2,000 | 73億2342万 | -0.47% |
| 01/26 | 835 | 846 | 833 | 845 | +0.96% | 16,700 | 73億5826万 | -0.24% |
| 01/23 | 840 | 840 | 823 | 837 | +0.24% | 8,800 | 72億8859万 | -1.41% |
| 01/22 | 831 | 838 | 816 | 835 | +1.09% | 7,300 | 72億7118万 | -1.88% |
| 01/21 | 827 | 828 | 815 | 826 | -0.12% | 7,900 | 71億9280万 | -3.05% |
| 01/20 | 828 | 833 | 825 | 827 | -0.48% | 8,700 | 72億151万 | -3.16% |
| 01/19 | 828 | 835 | 828 | 831 | +0.48% | 3,900 | 72億3634万 | -2.92% |
| 01/16 | 825 | 838 | 819 | 827 | -0.24% | 25,400 | 72億151万 | -3.61% |
| 01/15 | 809 | 829 | 800 | 829 | +3.62% | 23,200 | 72億1893万 | -3.72% |
| 01/14 | 825 | 825 | 780 | 800 | -2.32% | 42,400 | 69億6640万 | -7.41% |
| 01/13 | 821 | 837 | 774 | 819 | +1.87% | 48,900 | 71億3185万 | -5.54% |
| 01/09 | 814 | 818 | 788 | 804 | -1.11% | 29,800 | 70億123万 | -7.69% |
| 01/08 | 830 | 831 | 800 | 813 | -2.05% | 32,300 | 70億7960万 | -6.98% |
| 01/07 | 830 | 835 | 820 | 830 | -0.72% | 19,700 | 72億2764万 | -5.25% |
| 01/06 | 845 | 846 | 823 | 836 | -0.48% | 22,400 | 72億7988万 | -4.89% |
| 01/05 | 870 | 871 | 831 | 840 | -3.45% | 120,300 | 73億1472万 | -4.65% |
| 2025 |
| 12/30 | 870 | 870 | 863 | 870 | 0% | 6,900 | 75億7596万 | -1.36% |
| 12/29 | 875 | 875 | 863 | 870 | -0.23% | 7,700 | 75億7596万 | -1.36% |
| 12/26 | 870 | 880 | 870 | 872 | 0% | 7,700 | 75億9337万 | -1.25% |
| 12/25 | 893 | 893 | 871 | 872 | -1.91% | 7,700 | 75億9337万 | -1.25% |
| 12/24 | 870 | 890 | 870 | 889 | +1.25% | 3,300 | 77億4141万 | +0.68% |
| 12/23 | 878 | 888 | 875 | 878 | 0% | 2,000 | 76億4562万 | -0.45% |
| 12/22 | 879 | 879 | 871 | 878 | 0% | 3,400 | 76億4562万 | -0.45% |
| 12/19 | 888 | 888 | 871 | 878 | -0.79% | 2,700 | 76億4562万 | -0.68% |
| 12/18 | 880 | 885 | 869 | 885 | +0.57% | 1,500 | 77億658万 | -0.23% |
| 12/17 | 896 | 896 | 880 | 880 | -1.68% | 4,400 | 76億6304万 | -1.12% |
| 12/16 | 895 | 900 | 870 | 895 | +1.36% | 9,500 | 77億9366万 | +0.22% |
| 12/15 | 869 | 900 | 866 | 883 | +1.61% | 8,800 | 76億8916万 | -1.45% |
| 12/12 | 865 | 884 | 855 | 869 | -0.11% | 21,800 | 75億6725万 | -3.34% |
| 12/11 | 870 | 882 | 868 | 870 | 0% | 3,900 | 75億7596万 | -3.76% |
| 12/10 | 890 | 900 | 868 | 870 | -2.47% | 19,700 | 75億7596万 | -4.08% |
| 12/09 | 899 | 899 | 870 | 892 | -0.78% | 15,200 | 77億6753万 | -1.98% |
| 12/08 | 896 | 899 | 890 | 899 | +0.33% | 2,400 | 78億2849万 | -1.43% |
| 12/05 | 879 | 903 | 879 | 896 | +0.22% | 900 | 78億236万 | -1.65% |
| 12/04 | 917 | 920 | 880 | 894 | -0.89% | 7,800 | 77億8495万 | -1.65% |
| 12/03 | 883 | 902 | 883 | 902 | +2.15% | 3,400 | 78億5461万 | -0.77% |
| 12/02 | 887 | 900 | 883 | 883 | +0.8% | 5,100 | 76億8916万 | -2.75% |
| 12/01 | 892 | 894 | 871 | 876 | -1.79% | 14,400 | 76億2820万 | -3.42% |
| 11/28 | 895 | 898 | 887 | 892 | +0.68% | 2,700 | 77億6753万 | -1.55% |
| 11/27 | 875 | 886 | 875 | 886 | +1.14% | 1,000 | 77億1528万 | -2.1% |
| 11/26 | 870 | 877 | 870 | 876 | +0.34% | 2,100 | 76億2820万 | -3.1% |
| 11/25 | 888 | 888 | 860 | 873 | -0.34% | 18,500 | 76億208万 | -3.32% |
| 11/21 | 883 | 883 | 870 | 876 | -1.02% | 3,600 | 76億2820万 | -2.99% |
| 11/20 | 876 | 885 | 876 | 885 | +1.72% | 1,800 | 77億658万 | -1.88% |
| 11/19 | 871 | 885 | 864 | 870 | -0.68% | 4,000 | 75億7596万 | -3.55% |
| 11/18 | 865 | 876 | 865 | 876 | +0.81% | 9,800 | 76億2820万 | -2.88% |
| 11/17 | 865 | 894 | 864 | 869 | -6.05% | 31,200 | 75億6725万 | -3.55% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算説明会資料 |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 920 | 946 | 917 | 925 | -2.63% | 14,800 | 80億5490万 | +2.55% |
| 11/13 | 960 | 962 | 950 | 950 | -0.63% | 4,200 | 82億7260万 | +5.44% |
| 11/12 | 957 | 965 | 956 | 956 | -0.83% | 6,000 | 83億2484万 | +6.34% |
| 11/11 | 960 | 968 | 960 | 964 | +0.1% | 10,500 | 83億9451万 | +7.59% |
| 11/10 | 970 | 971 | 963 | 963 | -0.72% | 5,000 | 83億8580万 | +7.84% |
| 11/07 | 984 | 984 | 957 | 970 | -1.42% | 5,200 | 84億4676万 | +9.11% |
| 11/06 | 939 | 988 | 928 | 984 | +4.79% | 19,000 | 85億6867万 | +11.19% |
| 11/05 | 965 | 966 | 923 | 939 | -1.78% | 13,900 | 81億7681万 | +6.58% |
| 11/04 | 942 | 964 | 931 | 956 | +2.25% | 23,700 | 83億2484万 | +8.64% |
| 10/31 | 880 | 942 | 866 | 935 | +6.98% | 38,800 | 81億4198万 | +6.49% |
| 10/30 | 857 | 880 | 852 | 874 | +1.75% | 14,600 | 76億1079万 | -0.34% |
| 10/29 | 905 | 905 | 859 | 859 | -3.48% | 10,500 | 74億8017万 | -2.05% |
| 10/28 | 864 | 898 | 864 | 890 | +2.77% | 21,700 | 77億5012万 | +1.48% |
| 10/27 | （IR情報）15:30 事業の譲受に関するお知らせ |
| 10/27 | 867 | 869 | 861 | 866 | +0.46% | 5,800 | 75億4112万 | -1.14% |
| 10/24 | 874 | 874 | 859 | 862 | +0.7% | 10,000 | 75億629万 | -1.6% |
| 10/23 | 853 | 857 | 849 | 856 | -0.23% | 3,900 | 74億5404万 | -2.28% |
| 10/22 | 866 | 866 | 851 | 858 | -0.12% | 4,300 | 74億7146万 | -2.28% |
| 10/21 | 863 | 863 | 857 | 859 | +0.47% | 2,200 | 74億8017万 | -2.28% |
| 10/20 | 863 | 871 | 849 | 855 | -1.38% | 11,600 | 74億4534万 | -2.95% |
| 10/17 | 887 | 887 | 865 | 867 | -0.57% | 3,400 | 75億4983万 | -1.81% |
| 10/16 | 881 | 888 | 871 | 872 | -1.25% | 4,500 | 75億9337万 | -1.47% |
| 10/15 | 847 | 904 | 847 | 883 | +3.88% | 4,700 | 76億8916万 | -0.45% |
| 10/14 | 861 | 865 | 840 | 850 | -2.75% | 11,600 | 74億180万 | -4.49% |
| 10/10 | 887 | 889 | 872 | 874 | -1.8% | 9,200 | 76億1079万 | -2.13% |
| 10/09 | 905 | 905 | 885 | 890 | -0.45% | 8,800 | 77億5012万 | -0.56% |
| 10/08 | 910 | 910 | 883 | 894 | -1.32% | 7,100 | 77億8495万 | -0.22% |
| 10/07 | 884 | 910 | 884 | 906 | +2.95% | 9,500 | 78億8944万 | +1% |
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。
