| 2026 |
| 07/14 | 777 | 782 | 776 | 780 | +0.39% | 4,900 | 113億1764万 | -1.27% |
| 07/13 | 780 | 780 | 774 | 777 | +0.26% | 6,900 | 112億7411万 | -1.77% |
| 07/10 | （IR情報）11:30 2026年6月度売上高の状況(2025年7月1日～2026年6月30日) |
| 07/10 | 775 | 777 | 775 | 775 | -0.13% | 4,100 | 112億4509万 | -2.15% |
| 07/09 | 778 | 778 | 773 | 776 | +0.13% | 4,200 | 112億5960万 | -2.14% |
| 07/08 | 775 | 777 | 775 | 775 | 0% | 6,400 | 112億4509万 | -2.27% |
| 07/07 | 776 | 776 | 774 | 775 | 0% | 8,600 | 112億4509万 | -2.39% |
| 07/06 | 777 | 777 | 774 | 775 | -0.13% | 5,500 | 112億4509万 | -2.52% |
| 07/03 | 773 | 776 | 773 | 776 | +0.39% | 3,600 | 112億5960万 | -2.51% |
| 07/02 | 777 | 778 | 772 | 773 | -0.51% | 9,200 | 112億1607万 | -3.01% |
| 07/01 | 779 | 779 | 774 | 777 | +0.26% | 2,700 | 112億7411万 | -2.63% |
| 06/30 | 779 | 779 | 775 | 775 | +0.26% | 4,200 | 112億4509万 | -3% |
| 06/29 | 778 | 781 | 770 | 773 | -4.45% | 21,000 | 112億1607万 | -3.38% |
| 06/26 | 805 | 809 | 805 | 809 | +0.25% | 9,900 | 117億3842万 | +1% |
| 06/25 | 805 | 808 | 805 | 807 | +0.12% | 6,500 | 117億940万 | +0.75% |
| 06/24 | 808 | 808 | 804 | 806 | -0.25% | 2,700 | 116億9489万 | +0.75% |
| 06/23 | 809 | 809 | 804 | 808 | +0.25% | 6,200 | 117億2391万 | +1% |
| 06/22 | 807 | 807 | 805 | 806 | -0.12% | 9,200 | 116億9489万 | +0.75% |
| 06/19 | 807 | 807 | 804 | 807 | 0% | 4,300 | 117億940万 | +0.88% |
| 06/18 | 807 | 810 | 799 | 807 | 0% | 13,300 | 117億940万 | +0.88% |
| 06/17 | 801 | 807 | 801 | 807 | +0.5% | 8,000 | 117億940万 | +0.88% |
| 06/16 | 802 | 803 | 800 | 803 | +0.12% | 6,500 | 116億5136万 | +0.38% |
| 06/15 | 799 | 803 | 796 | 802 | +0.63% | 13,800 | 116億3685万 | +0.25% |
| 06/12 | 795 | 800 | 795 | 797 | +0.38% | 1,700 | 115億6431万 | -0.38% |
| 06/11 | 799 | 799 | 794 | 794 | -0.25% | 2,100 | 115億2078万 | -0.75% |
| 06/10 | 797 | 798 | 796 | 796 | -0.25% | 2,000 | 115億4980万 | -0.5% |
| 06/09 | 799 | 799 | 795 | 798 | +0.25% | 4,100 | 115億7882万 | -0.25% |
| 06/08 | （IR情報）13:00 2026年5月度売上高の状況(2025年7月1日～2026年5月31日) |
| 06/08 | 795 | 800 | 793 | 796 | -0.38% | 4,700 | 115億4980万 | -0.62% |
| 06/05 | 796 | 799 | 793 | 799 | +0.5% | 6,000 | 115億9333万 | -0.25% |
| 06/04 | 798 | 798 | 795 | 795 | -0.38% | 6,300 | 115億3529万 | -0.75% |
| 06/03 | 797 | 799 | 797 | 798 | +0.13% | 3,400 | 115億7882万 | -0.37% |
| 06/02 | 799 | 799 | 795 | 797 | -0.13% | 2,000 | 115億6431万 | -0.62% |
| 06/01 | 801 | 801 | 796 | 798 | -0.37% | 6,200 | 115億7882万 | -0.5% |
| 05/29 | 798 | 803 | 798 | 801 | +0.5% | 5,500 | 116億2234万 | -0.25% |
| 05/28 | 799 | 802 | 797 | 797 | -0.25% | 2,700 | 115億6431万 | -0.75% |
| 05/27 | 797 | 799 | 792 | 799 | +0.25% | 3,200 | 115億9333万 | -0.62% |
| 05/26 | 799 | 799 | 793 | 797 | -0.25% | 6,700 | 115億6431万 | -0.99% |
| 05/25 | 800 | 800 | 799 | 799 | -0.13% | 4,100 | 115億9333万 | -0.87% |
| 05/22 | 800 | 802 | 798 | 800 | -0.62% | 4,500 | 116億784万 | -0.87% |
| 05/21 | 801 | 805 | 801 | 805 | +0.5% | 3,000 | 116億8038万 | -0.25% |
| 05/20 | 806 | 806 | 800 | 801 | -0.62% | 8,200 | 116億2234万 | -0.87% |
| 05/19 | 801 | 806 | 800 | 806 | +0.5% | 6,600 | 116億9489万 | -0.25% |
| 05/18 | 803 | 805 | 798 | 802 | 0% | 4,200 | 116億3685万 | -0.74% |
| 05/15 | 805 | 805 | 801 | 802 | -0.25% | 2,500 | 116億3685万 | -0.87% |
| 05/14 | 805 | 805 | 803 | 804 | -0.37% | 1,400 | 116億6587万 | -0.62% |
| 05/13 | 802 | 807 | 801 | 807 | +0.5% | 1,500 | 117億940万 | -0.25% |
| 05/12 | 801 | 803 | 800 | 803 | +0.25% | 1,400 | 116億5136万 | -0.74% |
| 05/11 | （IR情報）13:00 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/11 | 803 | 822 | 799 | 801 | 0% | 16,600 | 116億2234万 | -0.99% |
| 05/08 | 807 | 807 | 801 | 801 | -0.74% | 2,600 | 116億2234万 | -0.87% |
| 05/07 | （IR情報）11:00 2026年4月度売上高の状況(2025年7月1日～2026年4月30日) |
| 05/07 | 800 | 809 | 800 | 807 | +1.13% | 5,400 | 117億940万 | -0.12% |
| 05/01 | 802 | 802 | 798 | 798 | -0.5% | 4,900 | 115億7882万 | -1.24% |
| 04/30 | 802 | 804 | 801 | 802 | -0.25% | 1,800 | 116億3685万 | -0.74% |
| 04/28 | 804 | 804 | 800 | 804 | 0% | 5,900 | 116億6587万 | -0.5% |
| 04/27 | 808 | 808 | 799 | 804 | +0.5% | 7,200 | 116億6587万 | -0.5% |
| 04/24 | 803 | 803 | 796 | 800 | -0.37% | 7,700 | 116億784万 | -0.99% |
| 04/23 | 808 | 808 | 803 | 803 | -0.74% | 5,500 | 116億5136万 | -0.62% |
| 04/22 | 812 | 814 | 807 | 809 | -0.37% | 4,500 | 117億3842万 | +0.12% |
| 04/21 | 822 | 822 | 812 | 812 | -0.61% | 4,700 | 117億8195万 | +0.5% |
| 04/20 | 825 | 825 | 817 | 817 | -1.21% | 8,300 | 118億5450万 | +1.24% |
| 04/17 | 822 | 828 | 820 | 827 | +0.12% | 4,600 | 119億9960万 | +2.48% |
| 04/16 | 816 | 826 | 814 | 826 | +1.23% | 9,100 | 119億8509万 | +2.48% |
| 04/15 | 815 | 817 | 811 | 816 | +0.37% | 3,500 | 118億3999万 | +1.37% |
| 04/14 | 813 | 813 | 811 | 813 | +0.74% | 1,400 | 117億9646万 | +0.99% |
| 04/13 | 815 | 815 | 804 | 807 | -1.22% | 6,500 | 117億940万 | +0.37% |
| 04/10 | 817 | 824 | 806 | 817 | +0.86% | 16,200 | 118億5450万 | +1.62% |
| 04/09 | 812 | 814 | 808 | 810 | -0.25% | 3,000 | 117億5293万 | +0.75% |
| 04/08 | 813 | 818 | 812 | 812 | -0.12% | 4,800 | 117億8195万 | +1% |
| 04/07 | （IR情報）13:30 2026年3月度売上高の状況(2025年7月1日～2026年3月31日) |
| 04/07 | 812 | 813 | 809 | 813 | +0.37% | 2,000 | 117億9646万 | +1.25% |
| 04/06 | 805 | 810 | 805 | 810 | +0.62% | 4,200 | 117億5293万 | +0.87% |
| 04/03 | 805 | 806 | 798 | 805 | +0.63% | 5,000 | 116億8038万 | +0.25% |
| 04/02 | 802 | 803 | 794 | 800 | +0.13% | 8,000 | 116億784万 | -0.5% |
| 04/01 | 792 | 802 | 792 | 799 | +0.63% | 8,700 | 115億9333万 | -0.62% |
| 03/31 | 797 | 798 | 790 | 794 | -0.38% | 7,000 | 115億2078万 | -1.37% |
| 03/30 | 800 | 800 | 786 | 797 | -0.75% | 7,500 | 115億6431万 | -1.12% |
| 03/27 | 801 | 805 | 796 | 803 | 0% | 4,900 | 116億5136万 | -0.37% |
| 03/26 | 803 | 803 | 796 | 803 | 0% | 3,800 | 116億5136万 | -0.5% |
| 03/25 | 799 | 803 | 796 | 803 | +0.5% | 7,100 | 116億5136万 | -0.5% |
| 03/24 | 795 | 799 | 792 | 799 | +0.63% | 13,800 | 115億9333万 | -1.11% |
| 03/23 | 802 | 802 | 789 | 794 | -1% | 16,400 | 115億2078万 | -1.73% |
| 03/19 | 804 | 805 | 802 | 802 | -0.74% | 5,100 | 116億3685万 | -0.87% |
| 03/18 | 805 | 808 | 803 | 808 | +0.5% | 6,700 | 117億2391万 | -0.25% |
| 03/17 | 801 | 804 | 801 | 804 | +0.37% | 2,100 | 116億6587万 | -0.74% |
| 03/16 | 808 | 808 | 800 | 801 | -0.25% | 7,900 | 116億2234万 | -1.23% |
| 03/13 | 803 | 803 | 802 | 803 | 0% | 1,300 | 116億5136万 | -1.11% |
| 03/12 | 807 | 807 | 802 | 803 | -0.5% | 4,400 | 116億5136万 | -1.23% |
| 03/11 | 808 | 810 | 806 | 807 | -0.12% | 4,800 | 117億940万 | -0.74% |
| 03/10 | 806 | 809 | 802 | 808 | +1% | 10,000 | 117億2391万 | -0.74% |
| 03/09 | （IR情報）13:00 2026年2月度売上高の状況(2025年7月1日～2026年2月28日) |
| 03/09 | 803 | 807 | 799 | 800 | -1.23% | 8,700 | 116億784万 | -1.72% |
| 03/06 | 808 | 810 | 805 | 810 | +0.25% | 5,400 | 117億5293万 | -0.61% |
| 03/05 | 808 | 811 | 807 | 808 | +0.5% | 9,400 | 117億2391万 | -0.86% |
| 03/04 | 808 | 808 | 797 | 804 | -0.62% | 25,800 | 116億6587万 | -1.47% |
| 03/03 | 811 | 812 | 809 | 809 | -0.12% | 14,400 | 117億3842万 | -0.98% |
| 03/02 | 811 | 811 | 809 | 810 | -0.25% | 3,300 | 117億5293万 | -0.98% |
| 02/27 | 810 | 812 | 810 | 812 | -0.12% | 18,000 | 117億8195万 | -0.73% |
| 02/26 | 813 | 813 | 809 | 813 | +0.37% | 3,300 | 117億9646万 | -0.73% |
| 02/25 | 812 | 812 | 809 | 810 | -0.49% | 14,400 | 117億5293万 | -1.22% |
| 02/24 | 817 | 817 | 807 | 814 | -0.12% | 9,300 | 118億1097万 | -0.85% |
| 02/20 | 817 | 820 | 815 | 815 | -0.37% | 7,000 | 118億2548万 | -0.85% |
| 02/19 | 817 | 818 | 816 | 818 | +0.12% | 3,800 | 118億6901万 | -0.61% |
| 02/18 | 812 | 817 | 812 | 817 | +0.74% | 5,700 | 118億5450万 | -0.85% |
| 02/17 | 815 | 816 | 810 | 811 | -0.12% | 6,300 | 117億6744万 | -1.58% |
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。
