| 2026 |
| 03/06 | 1,400 | 1,401 | 1,393 | 1,399 | -0.14% | 5,200 | 119億6270万 | -3.12% |
| 03/05 | 1,395 | 1,410 | 1,394 | 1,401 | +1.3% | 9,200 | 119億7981万 | -3.25% |
| 03/04 | 1,382 | 1,409 | 1,355 | 1,383 | -0.5% | 27,800 | 118億2589万 | -4.75% |
| 03/03 | 1,415 | 1,415 | 1,390 | 1,390 | -1.77% | 21,600 | 118億8575万 | -4.53% |
| 03/02 | 1,420 | 1,422 | 1,406 | 1,415 | -0.63% | 11,900 | 120億9952万 | -3.08% |
| 02/27 | 1,419 | 1,431 | 1,415 | 1,424 | +0.64% | 9,600 | 121億7648万 | -2.67% |
| 02/26 | 1,414 | 1,423 | 1,412 | 1,415 | +0.07% | 9,100 | 120億9952万 | -3.41% |
| 02/25 | 1,412 | 1,418 | 1,412 | 1,414 | +0.14% | 6,300 | 120億9097万 | -3.74% |
| 02/24 | 1,410 | 1,414 | 1,394 | 1,412 | +1.51% | 19,700 | 120億7387万 | -4.08% |
| 02/20 | 1,416 | 1,416 | 1,391 | 1,391 | -1.7% | 29,400 | 118億9430万 | -5.76% |
| 02/19 | 1,419 | 1,422 | 1,411 | 1,415 | -0.07% | 12,800 | 120億9952万 | -4.39% |
| 02/18 | 1,411 | 1,419 | 1,408 | 1,416 | +0.57% | 9,300 | 121億807万 | -4.52% |
| 02/17 | 1,411 | 1,419 | 1,405 | 1,408 | -0.07% | 15,600 | 120億3966万 | -5.25% |
| 02/16 | 1,455 | 1,468 | 1,390 | 1,409 | -5.56% | 79,200 | 120億4821万 | -5.44% |
| 02/13 | （IR情報）15:30 株式会社GENDAとの業務提携契約締結に関するお知らせ |
| 02/13 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 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）15:30 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 | 1,500 | 1,506 | 1,485 | 1,492 | -0.53% | 36,600 | 127億5794万 | -0.13% |
| 02/12 | 1,501 | 1,514 | 1,499 | 1,500 | +0.07% | 12,700 | 128億2635万 | +0.4% |
| 02/10 | 1,495 | 1,500 | 1,492 | 1,499 | +0.54% | 7,100 | 128億1779万 | +0.4% |
| 02/09 | 1,497 | 1,500 | 1,491 | 1,491 | 0% | 8,700 | 127億4939万 | -0.13% |
| 02/06 | 1,494 | 1,494 | 1,491 | 1,491 | -0.2% | 4,300 | 127億4939万 | -0.13% |
| 02/05 | 1,503 | 1,503 | 1,491 | 1,494 | -0.33% | 8,000 | 127億7504万 | +0.13% |
| 02/04 | 1,492 | 1,499 | 1,492 | 1,499 | +0.47% | 3,200 | 128億1779万 | +0.47% |
| 02/03 | 1,496 | 1,500 | 1,490 | 1,492 | +0.4% | 7,500 | 127億5794万 | +0.07% |
| 02/02 | 1,487 | 1,499 | 1,485 | 1,486 | -0.07% | 3,400 | 127億663万 | -0.27% |
| 01/30 | 1,484 | 1,489 | 1,481 | 1,487 | +0.13% | 4,600 | 127億1518万 | -0.2% |
| 01/29 | 1,499 | 1,499 | 1,477 | 1,485 | -0.67% | 13,000 | 126億9808万 | -0.34% |
| 01/28 | 1,503 | 1,503 | 1,490 | 1,495 | +0.2% | 6,300 | 127億8359万 | +0.27% |
| 01/27 | 1,495 | 1,499 | 1,492 | 1,492 | -0.13% | 2,900 | 127億5794万 | 0% |
| 01/26 | 1,494 | 1,500 | 1,490 | 1,494 | 0% | 7,900 | 127億7504万 | +0.13% |
| 01/23 | 1,489 | 1,502 | 1,486 | 1,494 | +0.67% | 4,000 | 127億7504万 | +0.13% |
| 01/22 | 1,482 | 1,488 | 1,479 | 1,484 | +0.2% | 6,600 | 126億8953万 | -0.6% |
| 01/21 | 1,496 | 1,496 | 1,480 | 1,481 | -1% | 18,200 | 126億6388万 | -0.8% |
| 01/20 | 1,501 | 1,501 | 1,495 | 1,496 | -0.33% | 5,200 | 127億9214万 | +0.2% |
| 01/19 | 1,508 | 1,508 | 1,498 | 1,501 | +0.33% | 7,700 | 128億3490万 | +0.47% |
| 01/16 | 1,498 | 1,500 | 1,495 | 1,496 | -0.2% | 4,500 | 127億9214万 | +0.07% |
| 01/15 | 1,495 | 1,504 | 1,495 | 1,499 | +0.27% | 7,400 | 128億1779万 | +0.2% |
| 01/14 | 1,496 | 1,499 | 1,490 | 1,495 | -0.07% | 6,400 | 127億8359万 | -0.2% |
| 01/13 | 1,515 | 1,515 | 1,492 | 1,496 | -0.73% | 18,100 | 127億9214万 | -0.33% |
| 01/09 | 1,497 | 1,507 | 1,497 | 1,507 | +0.67% | 4,700 | 128億8620万 | +0.27% |
| 01/08 | 1,490 | 1,500 | 1,484 | 1,497 | +0.6% | 5,700 | 128億69万 | -0.53% |
| 01/07 | 1,494 | 1,502 | 1,487 | 1,488 | -0.07% | 11,200 | 127億2373万 | -1.33% |
| 01/06 | 1,494 | 1,495 | 1,487 | 1,489 | +0.2% | 7,300 | 127億3229万 | -1.46% |
| 01/05 | 1,501 | 1,501 | 1,482 | 1,486 | -0.4% | 7,100 | 127億663万 | -1.91% |
| 2025 |
| 12/30 | 1,477 | 1,493 | 1,476 | 1,492 | +1.02% | 5,100 | 127億5794万 | -1.71% |
| 12/29 | 1,470 | 1,483 | 1,467 | 1,477 | -0.34% | 8,500 | 126億2967万 | -2.96% |
| 12/26 | 1,482 | 1,490 | 1,477 | 1,482 | +0.14% | 15,300 | 126億7243万 | -2.88% |
| 12/25 | 1,493 | 1,496 | 1,475 | 1,480 | -0.07% | 18,900 | 126億5533万 | -3.2% |
| 12/24 | 1,487 | 1,490 | 1,478 | 1,481 | 0% | 6,900 | 126億6388万 | -3.39% |
| 12/23 | 1,494 | 1,494 | 1,481 | 1,481 | -0.87% | 9,000 | 126億6388万 | -3.58% |
| 12/22 | 1,520 | 1,520 | 1,494 | 1,494 | -0.6% | 13,800 | 127億7504万 | -2.99% |
| 12/19 | 1,505 | 1,510 | 1,497 | 1,503 | -0.13% | 19,700 | 128億5200万 | -2.78% |
| 12/18 | 1,500 | 1,505 | 1,497 | 1,505 | +0.74% | 5,200 | 128億6910万 | -2.97% |
| 12/17 | 1,510 | 1,510 | 1,490 | 1,494 | -1.06% | 8,200 | 127億7504万 | -4.05% |
| 12/16 | 1,499 | 1,510 | 1,499 | 1,510 | +0.73% | 3,500 | 129億1185万 | -3.33% |
| 12/15 | 1,495 | 1,510 | 1,495 | 1,499 | +0.27% | 5,300 | 128億1779万 | -4.4% |
| 12/12 | 1,509 | 1,509 | 1,495 | 1,495 | +0.47% | 5,900 | 127億8359万 | -4.9% |
| 12/11 | 1,516 | 1,516 | 1,488 | 1,488 | -1.39% | 12,100 | 127億2373万 | -5.7% |
| 12/10 | 1,522 | 1,542 | 1,509 | 1,509 | -0.85% | 10,900 | 129億330万 | -4.67% |
| 12/09 | 1,536 | 1,547 | 1,522 | 1,522 | -0.98% | 4,600 | 130億1446万 | -4.22% |
| 12/08 | 1,544 | 1,549 | 1,537 | 1,537 | -0.84% | 5,100 | 131億4273万 | -3.58% |
| 12/05 | 1,560 | 1,560 | 1,540 | 1,550 | -0.64% | 4,900 | 132億5389万 | -3.13% |
| 12/04 | 1,555 | 1,563 | 1,553 | 1,560 | +0.58% | 3,600 | 133億3940万 | -2.8% |
| 12/03 | 1,576 | 1,576 | 1,551 | 1,551 | -0.7% | 3,900 | 132億6244万 | -3.72% |
| 12/02 | 1,585 | 1,587 | 1,561 | 1,562 | 0% | 5,200 | 133億5650万 | -3.34% |
| 12/01 | 1,584 | 1,584 | 1,560 | 1,562 | -0.45% | 6,300 | 133億5650万 | -3.7% |
| 11/28 | 1,587 | 1,588 | 1,553 | 1,569 | -0.95% | 6,600 | 134億1636万 | -3.56% |
| 11/27 | 1,562 | 1,600 | 1,553 | 1,584 | +0.7% | 15,200 | 135億4462万 | -3% |
| 11/26 | 1,565 | 1,576 | 1,565 | 1,573 | -0.38% | 6,200 | 134億5056万 | -3.97% |
| 11/25 | 1,590 | 1,590 | 1,562 | 1,579 | +0.25% | 14,200 | 135億187万 | -3.9% |
| 11/21 | 1,555 | 1,580 | 1,533 | 1,575 | +1.29% | 16,900 | 134億6766万 | -4.43% |
| 11/20 | 1,609 | 1,609 | 1,555 | 1,555 | -1.33% | 10,100 | 132億9664万 | -5.93% |
| 11/19 | 1,561 | 1,604 | 1,557 | 1,576 | +1.35% | 10,100 | 134億7621万 | -4.95% |
| 11/18 | 1,576 | 1,588 | 1,540 | 1,555 | -2.02% | 30,300 | 132億9664万 | -6.49% |
| 11/17 | 1,645 | 1,653 | 1,531 | 1,587 | -3.53% | 42,000 | 135億7027万 | -4.8% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算補足説明資料 |
| 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 | 1,629 | 1,657 | 1,628 | 1,645 | +0.37% | 12,300 | 140億6623万 | -1.67% |
| 11/13 | 1,640 | 1,649 | 1,623 | 1,639 | -0.55% | 10,400 | 140億1492万 | -2.27% |
| 11/12 | 1,652 | 1,652 | 1,630 | 1,648 | +1.04% | 6,300 | 140億9188万 | -2.02% |
| 11/11 | 1,640 | 1,640 | 1,610 | 1,631 | -0.55% | 4,100 | 139億4651万 | -3.38% |
| 11/10 | 1,618 | 1,640 | 1,618 | 1,640 | +1.36% | 3,100 | 140億2347万 | -3.19% |
| 11/07 | 1,612 | 1,624 | 1,601 | 1,618 | -0.55% | 6,700 | 138億3535万 | -4.66% |
| 11/06 | 1,614 | 1,642 | 1,603 | 1,627 | +0.43% | 8,600 | 139億1231万 | -4.29% |
| 11/05 | 1,657 | 1,657 | 1,610 | 1,620 | -2.23% | 9,800 | 138億5245万 | -5.04% |
| 11/04 | 1,659 | 1,692 | 1,633 | 1,657 | -0.12% | 9,300 | 141億6884万 | -3.21% |
| 10/31 | 1,669 | 1,669 | 1,651 | 1,659 | -0.72% | 5,800 | 141億8594万 | -3.38% |
| 10/30 | 1,692 | 1,692 | 1,671 | 1,671 | -1.24% | 3,800 | 142億8855万 | -2.91% |
| 10/29 | 1,690 | 1,693 | 1,683 | 1,692 | +0.06% | 6,500 | 144億6812万 | -1.91% |
| 10/28 | 1,691 | 1,695 | 1,688 | 1,691 | 0% | 2,800 | 144億5957万 | -2.03% |
| 10/27 | 1,720 | 1,720 | 1,690 | 1,691 | -0.53% | 15,700 | 144億5957万 | -2.08% |
| 10/24 | 1,700 | 1,700 | 1,695 | 1,700 | +0.06% | 5,100 | 145億3653万 | -1.56% |
| 10/23 | 1,717 | 1,717 | 1,699 | 1,699 | -0.59% | 4,300 | 145億2797万 | -1.56% |
| 10/22 | 1,723 | 1,724 | 1,709 | 1,709 | -0.47% | 3,900 | 146億1348万 | -0.93% |
| 10/21 | 1,706 | 1,724 | 1,706 | 1,717 | +0.7% | 6,500 | 146億8189万 | -0.46% |
| 10/20 | 1,705 | 1,726 | 1,702 | 1,705 | +0.29% | 6,200 | 145億7928万 | -1.04% |
| 10/17 | 1,690 | 1,710 | 1,690 | 1,700 | +0.65% | 5,400 | 145億3653万 | -1.22% |
| 10/16 | 1,692 | 1,707 | 1,680 | 1,689 | -0.18% | 6,600 | 144億4247万 | -1.8% |
| 10/15 | 1,693 | 1,717 | 1,690 | 1,692 | -0.06% | 5,400 | 144億6812万 | -1.57% |
| 10/14 | （IR情報）10:00 TVドラマ「相棒」シリーズ誕生25周年記念グッズ制作のお知らせ |
| 10/14 | 1,660 | 1,726 | 1,660 | 1,693 | +1.87% | 13,600 | 144億7667万 | -1.46% |
| 10/10 | 1,720 | 1,753 | 1,648 | 1,662 | -3.26% | 20,600 | 142億1159万 | -3.26% |
| 10/09 | 1,731 | 1,758 | 1,709 | 1,718 | -2.05% | 12,400 | 146億9044万 | +0.06% |
| 10/08 | 1,765 | 1,773 | 1,740 | 1,754 | -0.62% | 10,800 | 149億9827万 | +2.33% |
| 10/07 | 1,795 | 1,798 | 1,761 | 1,765 | -1.56% | 7,400 | 150億9233万 | +3.28% |
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。
