| 2026 |
| 09/11 | 910 | 925 | 910 | 925 | 0% | 2,600 | 34億4655万 | +7.31% |
| 09/10 | 906 | 931 | 906 | 925 | -1.18% | 900 | 34億4655万 | +7.81% |
| 09/09 | 908 | 939 | 892 | 936 | +1.96% | 3,600 | 34億8753万 | +9.73% |
| 09/08 | 911 | 918 | 900 | 918 | +0.66% | 700 | 34億2046万 | +8.25% |
| 09/07 | 905 | 918 | 899 | 912 | +0.77% | 1,600 | 33億9811万 | +8.06% |
| 09/04 | 911 | 920 | 905 | 905 | -1.63% | 2,400 | 33億7203万 | +7.87% |
| 09/03 | 905 | 920 | 896 | 920 | +0.88% | 2,500 | 34億2792万 | +10.18% |
| 09/02 | 911 | 917 | 898 | 912 | -0.87% | 5,800 | 33億9811万 | +9.88% |
| 09/01 | 878 | 946 | 878 | 920 | +4.78% | 10,500 | 34億2792万 | +11.38% |
| 08/31 | 878 | 878 | 870 | 878 | 0% | 1,600 | 32億7142万 | +6.81% |
| 08/28 | 875 | 878 | 860 | 878 | +0.34% | 4,900 | 32億7142万 | +7.07% |
| 08/27 | 846 | 878 | 836 | 875 | +3.67% | 4,400 | 32億6025万 | +6.97% |
| 08/26 | 834 | 844 | 829 | 844 | +1.2% | 3,300 | 31億4474万 | +3.3% |
| 08/25 | 824 | 835 | 824 | 834 | +1.21% | 2,500 | 31億748万 | +2.21% |
| 08/24 | 828 | 830 | 820 | 824 | +0.49% | 2,900 | 30億7022万 | +0.98% |
| 08/21 | 816 | 820 | 816 | 820 | +0.24% | 2,000 | 30億5532万 | +0.49% |
| 08/20 | 807 | 820 | 807 | 818 | +1.36% | 4,100 | 30億4786万 | +0.25% |
| 08/19 | 807 | 810 | 803 | 807 | -0.25% | 3,200 | 30億688万 | -1.22% |
| 08/18 | 805 | 814 | 802 | 809 | +0.87% | 4,200 | 30億1433万 | -1.1% |
| 08/17 | 816 | 816 | 802 | 802 | -0.87% | 3,600 | 29億8825万 | -2.2% |
| 08/14 | 809 | 810 | 802 | 809 | -0.12% | 3,400 | 30億1433万 | -1.46% |
| 08/13 | 820 | 821 | 801 | 810 | -1.22% | 4,300 | 30億1806万 | -1.58% |
| 08/12 | 823 | 823 | 820 | 820 | -0.36% | 900 | 30億5532万 | -0.61% |
| 08/10 | 824 | 824 | 822 | 823 | -0.12% | 1,300 | 30億6649万 | -0.48% |
| 08/07 | （IR情報）16:00 通期個別業績の前期実績との差異に関するお知らせ |
| 08/07 | （IR情報）16:00 営業外収益の計上に関するお知らせ |
| 08/07 | （IR情報）16:00 中期経営計画策定(ローリング)に関するお知らせ |
| 08/07 | （IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/07 | 826 | 827 | 816 | 824 | +0.49% | 3,000 | 30億7022万 | -0.6% |
| 08/06 | 813 | 820 | 801 | 820 | +0.37% | 4,200 | 30億5532万 | -1.2% |
| 08/05 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/05 | 813 | 820 | 813 | 817 | +0.49% | 2,500 | 30億4414万 | -1.92% |
| 08/04 | 806 | 833 | 804 | 813 | +0.87% | 2,400 | 30億2923万 | -2.75% |
| 08/03 | 805 | 820 | 804 | 806 | +1.26% | 3,100 | 30億315万 | -3.93% |
| 07/31 | 798 | 805 | 790 | 796 | +0.76% | 2,300 | 29億6589万 | -5.8% |
| 07/30 | 797 | 804 | 785 | 790 | -0.88% | 6,700 | 29億4354万 | -7.17% |
| 07/29 | 837 | 837 | 797 | 797 | -1.73% | 12,800 | 29億6962万 | -7.11% |
| 07/28 | 826 | 830 | 811 | 811 | -1.82% | 5,600 | 30億2178万 | -6.13% |
| 07/27 | 827 | 839 | 818 | 826 | 0% | 5,700 | 30億7767万 | -4.95% |
| 07/24 | 831 | 838 | 818 | 826 | -1.08% | 8,800 | 30億7767万 | -5.49% |
| 07/23 | 835 | 835 | 832 | 835 | 0% | 1,300 | 31億1121万 | -4.9% |
| 07/22 | 835 | 839 | 828 | 835 | 0% | 800 | 31億1121万 | -5.44% |
| 07/21 | 837 | 837 | 830 | 835 | +0.48% | 2,000 | 31億1121万 | -6.07% |
| 07/17 | 830 | 831 | 815 | 831 | +1.22% | 3,900 | 30億9630万 | -7.05% |
| 07/16 | 830 | 830 | 821 | 821 | -1.08% | 2,400 | 30億5904万 | -8.68% |
| 07/15 | 835 | 835 | 830 | 830 | -0.72% | 1,800 | 30億9258万 | -8.29% |
| 07/14 | 840 | 840 | 836 | 836 | -0.48% | 1,000 | 31億1493万 | -8.23% |
| 07/13 | 847 | 847 | 840 | 840 | -0.12% | 2,600 | 31億2984万 | -8.1% |
| 07/10 | 857 | 858 | 841 | 841 | -0.47% | 2,200 | 31億3356万 | -8.29% |
| 07/09 | 857 | 858 | 845 | 845 | -0.59% | 2,700 | 31億4847万 | -8.05% |
| 07/08 | 851 | 851 | 837 | 850 | -0.23% | 3,600 | 31億6710万 | -7.81% |
| 07/07 | 870 | 875 | 852 | 852 | -2.07% | 3,900 | 31億7455万 | -7.79% |
| 07/06 | 873 | 873 | 863 | 870 | 0% | 3,300 | 32億4162万 | -6.05% |
| 07/03 | 869 | 879 | 865 | 870 | +0.12% | 900 | 32億4162万 | -6.25% |
| 07/02 | 885 | 889 | 869 | 869 | -1.92% | 3,500 | 32億3789万 | -6.46% |
| 07/01 | 896 | 896 | 875 | 886 | -0.45% | 3,300 | 33億123万 | -4.63% |
| 06/30 | 892 | 892 | 883 | 890 | -0.22% | 2,500 | 33億1614万 | -4.2% |
| 06/29 | 900 | 905 | 883 | 892 | -6.01% | 10,300 | 33億2359万 | -3.88% |
| 06/26 | 940 | 950 | 928 | 949 | 0% | 9,500 | 35億3597万 | +2.48% |
| 06/25 | 950 | 951 | 941 | 949 | -0.52% | 6,700 | 35億3597万 | +2.82% |
| 06/24 | 950 | 959 | 946 | 954 | +0.63% | 7,800 | 35億5460万 | +3.92% |
| 06/23 | 945 | 949 | 939 | 948 | +0.42% | 4,900 | 35億3224万 | +3.72% |
| 06/22 | 946 | 950 | 941 | 944 | -0.11% | 4,000 | 35億1734万 | +3.85% |
| 06/19 | 945 | 945 | 907 | 945 | 0% | 11,200 | 35億2107万 | +4.42% |
| 06/18 | 958 | 958 | 940 | 945 | -1.36% | 9,900 | 35億2107万 | +5.12% |
| 06/17 | 970 | 974 | 958 | 958 | -1.14% | 13,000 | 35億6950万 | +7.04% |
| 06/16 | 971 | 977 | 956 | 969 | +0.41% | 12,300 | 36億1049万 | +8.88% |
| 06/15 | 967 | 975 | 955 | 965 | 0% | 16,900 | 35億9559万 | +9.16% |
| 06/12 | 969 | 969 | 950 | 965 | -0.41% | 7,600 | 35億9559万 | +9.78% |
| 06/11 | 973 | 973 | 920 | 969 | -0.51% | 12,800 | 36億1049万 | +10.87% |
| 06/10 | 934 | 976 | 931 | 974 | +5.87% | 12,800 | 36億2912万 | +12.08% |
| 06/09 | 907 | 920 | 906 | 920 | +1.55% | 5,700 | 34億2792万 | +6.48% |
| 06/08 | 903 | 906 | 899 | 906 | +0.78% | 8,200 | 33億7575万 | +5.35% |
| 06/05 | 900 | 902 | 889 | 899 | -0.22% | 1,000 | 33億4967万 | +4.9% |
| 06/04 | 904 | 907 | 862 | 901 | -0.33% | 5,500 | 33億5712万 | +5.38% |
| 06/03 | 897 | 907 | 874 | 904 | -0.33% | 4,900 | 33億6830万 | +5.98% |
| 06/02 | 914 | 917 | 875 | 907 | -0.77% | 3,800 | 33億7948万 | +6.71% |
| 06/01 | 910 | 914 | 904 | 914 | +0.33% | 6,200 | 34億556万 | +7.91% |
| 05/29 | 872 | 930 | 872 | 911 | +4.71% | 12,000 | 33億9438万 | +7.94% |
| 05/28 | 866 | 870 | 855 | 870 | +0.23% | 3,800 | 32億4162万 | +3.45% |
| 05/27 | 862 | 868 | 835 | 868 | +0.58% | 5,200 | 32億3416万 | +3.33% |
| 05/26 | 850 | 863 | 848 | 863 | +0.12% | 2,200 | 32億1553万 | +2.98% |
| 05/25 | 854 | 862 | 850 | 862 | +0.94% | 5,700 | 32億1181万 | +2.99% |
| 05/22 | 845 | 854 | 840 | 854 | +1.07% | 8,800 | 31億8200万 | +2.15% |
| 05/21 | 843 | 849 | 840 | 845 | +0.24% | 6,500 | 31億4847万 | +1.2% |
| 05/20 | 842 | 845 | 833 | 843 | +1.08% | 6,900 | 31億4101万 | +0.96% |
| 05/19 | 828 | 839 | 828 | 834 | +0.85% | 5,100 | 31億748万 | -0.12% |
| 05/18 | 812 | 827 | 801 | 827 | +2.1% | 2,900 | 30億8140万 | -0.96% |
| 05/15 | 829 | 835 | 797 | 810 | -2.29% | 11,000 | 30億1806万 | -2.99% |
| 05/14 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/14 | 825 | 838 | 813 | 829 | 0% | 1,400 | 30億8885万 | -0.84% |
| 05/13 | 824 | 837 | 824 | 829 | -1.07% | 1,700 | 30億8885万 | -0.84% |
| 05/12 | 841 | 843 | 831 | 838 | -0.48% | 3,400 | 31億2238万 | +0.24% |
| 05/11 | 838 | 854 | 838 | 842 | +0.48% | 5,000 | 31億3729万 | +0.96% |
| 05/08 | 833 | 840 | 833 | 838 | 0% | 2,600 | 31億2238万 | +0.72% |
| 05/07 | 838 | 840 | 833 | 838 | 0% | 4,900 | 31億2238万 | +0.96% |
| 05/01 | 840 | 840 | 830 | 838 | +0.24% | 4,600 | 31億2238万 | +1.33% |
| 04/30 | 838 | 838 | 836 | 836 | -0.12% | 1,200 | 31億1493万 | +1.33% |
| 04/28 | 831 | 839 | 830 | 837 | -0.12% | 2,100 | 31億1866万 | +1.58% |
| 04/27 | 838 | 839 | 830 | 838 | 0% | 3,000 | 31億2238万 | +1.82% |
| 04/24 | 840 | 840 | 832 | 838 | -0.24% | 500 | 31億2238万 | +1.95% |
| 04/23 | 830 | 840 | 830 | 840 | +0.24% | 1,700 | 31億2984万 | +2.44% |
| 04/22 | 838 | 840 | 837 | 838 | +0.24% | 1,200 | 31億2238万 | +2.32% |
| 04/21 | 830 | 839 | 830 | 836 | +0.12% | 1,200 | 31億1493万 | +2.2% |
| 04/20 | 834 | 840 | 834 | 835 | +0.12% | 1,600 | 31億1121万 | +2.2% |
| 04/17 | 838 | 840 | 834 | 834 | -0.48% | 1,400 | 31億748万 | +2.33% |
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。
