| 2026 |
| 04/15 | 824 | 827 | 811 | 822 | -1.79% | 1,600 | 30億6277万 | +1.11% |
| 04/14 | 832 | 840 | 824 | 837 | -0.24% | 3,400 | 31億1866万 | +3.08% |
| 04/13 | 838 | 839 | 835 | 839 | +0.24% | 1,600 | 31億2611万 | +3.58% |
| 04/10 | 838 | 838 | 837 | 837 | -0.12% | 1,100 | 31億1866万 | +3.59% |
| 04/09 | 838 | 838 | 833 | 838 | 0% | 1,200 | 31億2238万 | +4.1% |
| 04/08 | 838 | 838 | 835 | 838 | +0.48% | 2,100 | 31億2238万 | +4.23% |
| 04/07 | 840 | 841 | 834 | 834 | -0.6% | 3,100 | 31億748万 | +4.12% |
| 04/06 | 831 | 840 | 829 | 839 | +1.57% | 3,500 | 31億2611万 | +4.88% |
| 04/03 | 821 | 829 | 796 | 826 | +1.35% | 3,700 | 30億7767万 | +3.51% |
| 04/02 | 805 | 819 | 805 | 815 | +0.62% | 3,100 | 30億3669万 | +2.26% |
| 04/01 | 794 | 810 | 784 | 810 | +2.53% | 8,200 | 30億1806万 | +1.63% |
| 03/31 | 777 | 794 | 777 | 790 | +1.8% | 3,200 | 29億4354万 | -0.88% |
| 03/30 | 770 | 785 | 769 | 776 | +0.26% | 13,000 | 28億9137万 | -2.63% |
| 03/27 | 784 | 785 | 770 | 774 | -2.27% | 9,200 | 28億8392万 | -3.01% |
| 03/26 | 808 | 808 | 780 | 792 | -1.61% | 28,300 | 29億5099万 | -0.75% |
| 03/25 | 808 | 808 | 781 | 805 | -0.37% | 5,400 | 29億9943万 | +0.88% |
| 03/24 | 806 | 810 | 784 | 808 | +1% | 4,200 | 30億1060万 | +1.25% |
| 03/23 | 812 | 812 | 800 | 800 | -0.62% | 1,500 | 29億8080万 | +0.38% |
| 03/19 | 806 | 812 | 801 | 805 | -0.98% | 1,100 | 29億9943万 | +1.13% |
| 03/18 | 813 | 813 | 804 | 813 | 0% | 2,000 | 30億2923万 | +2.26% |
| 03/17 | 815 | 815 | 808 | 813 | +1.63% | 1,500 | 30億2923万 | +2.39% |
| 03/16 | 792 | 809 | 792 | 800 | +0.25% | 2,400 | 29億8080万 | +0.88% |
| 03/13 | 794 | 815 | 787 | 798 | -0.13% | 4,600 | 29億7334万 | +0.63% |
| 03/12 | 794 | 803 | 792 | 799 | -1.24% | 5,400 | 29億7707万 | +0.76% |
| 03/11 | 801 | 815 | 780 | 809 | +1.38% | 4,800 | 30億1433万 | +2.02% |
| 03/10 | 801 | 825 | 789 | 798 | +1.14% | 3,000 | 29億7334万 | +0.63% |
| 03/09 | 786 | 794 | 772 | 789 | -0.25% | 8,300 | 29億3981万 | -0.63% |
| 03/06 | 779 | 800 | 769 | 791 | +1.93% | 10,200 | 29億4726万 | -0.5% |
| 03/05 | 794 | 794 | 776 | 776 | -1.9% | 2,800 | 28億9137万 | -2.51% |
| 03/04 | 781 | 791 | 779 | 791 | +0.76% | 4,000 | 29億4726万 | -0.75% |
| 03/03 | 794 | 800 | 785 | 785 | -1.13% | 3,900 | 29億2491万 | -1.75% |
| 03/02 | 800 | 825 | 794 | 794 | -0.75% | 4,400 | 29億5844万 | -0.75% |
| 02/27 | 815 | 816 | 800 | 800 | -0.37% | 9,800 | 29億8080万 | 0% |
| 02/26 | 808 | 827 | 803 | 803 | -0.5% | 6,400 | 29億9197万 | +0.25% |
| 02/25 | 803 | 807 | 794 | 807 | 0% | 1,000 | 30億688万 | +0.62% |
| 02/24 | 799 | 807 | 789 | 807 | +1% | 2,200 | 30億688万 | +0.62% |
| 02/20 | 794 | 799 | 794 | 799 | +1.91% | 1,100 | 29億7707万 | -0.25% |
| 02/19 | 799 | 799 | 784 | 784 | -0.63% | 1,800 | 29億2118万 | -2.12% |
| 02/18 | 800 | 800 | 789 | 789 | -0.63% | 1,400 | 29億3981万 | -1.5% |
| 02/17 | 786 | 799 | 784 | 794 | +1.02% | 3,500 | 29億5844万 | -1% |
| 02/16 | 799 | 800 | 786 | 786 | -1.13% | 4,200 | 29億2863万 | -1.87% |
| 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 | 795 | 795 | 792 | 795 | +1.15% | 1,400 | 29億6217万 | -0.87% |
| 02/12 | 778 | 795 | 777 | 786 | +1.03% | 1,800 | 29億2863万 | -2% |
| 02/10 | 782 | 782 | 778 | 778 | 0% | 1,400 | 28億9882万 | -3.11% |
| 02/09 | 785 | 785 | 778 | 778 | -0.13% | 1,100 | 28億9882万 | -3.23% |
| 02/06 | 800 | 800 | 779 | 779 | -2.38% | 5,500 | 29億255万 | -3.23% |
| 02/05 | 805 | 805 | 798 | 798 | -0.87% | 1,700 | 29億7334万 | -1.12% |
| 02/04 | 812 | 812 | 805 | 805 | -0.86% | 500 | 29億9943万 | -0.37% |
| 02/03 | 806 | 812 | 806 | 812 | +0.37% | 1,400 | 30億2551万 | +0.5% |
| 02/02 | 807 | 809 | 805 | 809 | +0.25% | 600 | 30億1433万 | +0.12% |
| 01/30 | 808 | 808 | 805 | 807 | -0.98% | 500 | 30億688万 | -0.25% |
| 01/29 | 810 | 815 | 810 | 815 | -0.12% | 200 | 30億3669万 | +0.74% |
| 01/28 | 809 | 816 | 805 | 816 | +0.37% | 500 | 30億4041万 | +0.87% |
| 01/27 | 812 | 821 | 812 | 813 | -1.33% | 400 | 30億2923万 | +0.49% |
| 01/26 | 806 | 824 | 805 | 824 | +1.1% | 1,100 | 30億7022万 | +1.85% |
| 01/23 | 812 | 824 | 812 | 815 | +0.37% | 1,400 | 30億3669万 | +0.74% |
| 01/22 | 820 | 820 | 806 | 812 | -0.98% | 1,600 | 30億2551万 | +0.37% |
| 01/21 | 809 | 820 | 809 | 820 | -0.49% | 300 | 30億5532万 | +1.23% |
| 01/20 | 798 | 827 | 797 | 824 | +3.13% | 2,700 | 30億7022万 | +1.85% |
| 01/19 | 795 | 800 | 795 | 799 | +0.76% | 1,700 | 29億7707万 | -1.24% |
| 01/16 | 795 | 795 | 771 | 793 | -0.63% | 4,200 | 29億5471万 | -2.1% |
| 01/15 | 790 | 798 | 788 | 798 | +1.01% | 9,900 | 29億7334万 | -1.6% |
| 01/14 | 795 | 795 | 790 | 790 | -0.25% | 1,400 | 29億4354万 | -2.71% |
| 01/13 | 793 | 794 | 792 | 792 | 0% | 1,600 | 29億5099万 | -2.58% |
| 01/09 | 796 | 796 | 791 | 792 | -0.63% | 2,800 | 29億5099万 | -2.82% |
| 01/08 | 800 | 800 | 797 | 797 | -0.38% | 2,200 | 29億6962万 | -2.45% |
| 01/07 | 802 | 805 | 793 | 800 | -1.36% | 9,200 | 29億8080万 | -2.2% |
| 01/06 | 795 | 841 | 795 | 811 | +1.5% | 4,600 | 30億2178万 | -0.98% |
| 01/05 | 809 | 809 | 799 | 799 | -1.48% | 7,500 | 29億7707万 | -2.44% |
| 2025 |
| 12/30 | 821 | 821 | 811 | 811 | -1.1% | 300 | 30億2178万 | -1.22% |
| 12/29 | 821 | 821 | 809 | 820 | -0.12% | 2,400 | 30億5532万 | -0.12% |
| 12/26 | 815 | 821 | 815 | 821 | +1.23% | 1,000 | 30億5904万 | +0.12% |
| 12/25 | 819 | 821 | 811 | 811 | -0.86% | 2,800 | 30億2178万 | -0.98% |
| 12/24 | 815 | 820 | 814 | 818 | +0.37% | 3,700 | 30億4786万 | -0.12% |
| 12/23 | 817 | 820 | 814 | 815 | -0.24% | 2,400 | 30億3669万 | -0.49% |
| 12/22 | 816 | 824 | 808 | 817 | -0.37% | 6,400 | 30億4414万 | -0.12% |
| 12/19 | 820 | 820 | 816 | 820 | +0.24% | 4,100 | 30億5532万 | +0.24% |
| 12/18 | 816 | 820 | 815 | 818 | +0.25% | 3,600 | 30億4786万 | -0.24% |
| 12/17 | 820 | 821 | 815 | 816 | -0.12% | 4,200 | 30億4041万 | -0.49% |
| 12/16 | 815 | 820 | 814 | 817 | -0.37% | 5,300 | 30億4414万 | -0.49% |
| 12/15 | 820 | 824 | 820 | 820 | -0.97% | 1,300 | 30億5532万 | -0.12% |
| 12/12 | 810 | 830 | 810 | 828 | +2.22% | 6,800 | 30億8512万 | +0.98% |
| 12/11 | （5%ルール）CARPE DIEM（6.13%） |
| 12/11 | 807 | 819 | 807 | 810 | -0.74% | 3,500 | 30億1806万 | -1.22% |
| 12/10 | 818 | 821 | 803 | 816 | -0.37% | 3,500 | 30億4041万 | -0.61% |
| 12/09 | 817 | 831 | 785 | 819 | +0.24% | 9,700 | 30億5159万 | -0.36% |
| 12/08 | 824 | 824 | 817 | 817 | -0.85% | 1,600 | 30億4414万 | -0.73% |
| 12/05 | 827 | 827 | 824 | 824 | -0.36% | 2,100 | 30億7022万 | -0.12% |
| 12/04 | 832 | 832 | 827 | 827 | -0.48% | 1,600 | 30億8140万 | +0.12% |
| 12/03 | 831 | 833 | 831 | 831 | +0.12% | 2,400 | 30億9630万 | +0.48% |
| 12/02 | 830 | 830 | 829 | 830 | +0.48% | 2,200 | 30億9258万 | +0.24% |
| 12/01 | 825 | 826 | 822 | 826 | +0.12% | 3,200 | 30億7767万 | -0.36% |
| 11/28 | 825 | 830 | 822 | 825 | -0.6% | 2,400 | 30億7395万 | -0.6% |
| 11/27 | 830 | 830 | 825 | 830 | 0% | 2,400 | 30億9258万 | -0.12% |
| 11/26 | 815 | 830 | 815 | 830 | +1.84% | 4,700 | 30億9258万 | -0.24% |
| 11/25 | 803 | 815 | 800 | 815 | +1.62% | 5,300 | 30億3669万 | -2.04% |
| 11/21 | 797 | 812 | 796 | 802 | -0.12% | 3,600 | 29億8825万 | -3.72% |
| 11/20 | 800 | 807 | 792 | 803 | +0.37% | 6,200 | 29億9197万 | -3.72% |
| 11/19 | 798 | 812 | 798 | 800 | -1.36% | 3,500 | 29億8080万 | -4.31% |
| 11/18 | 811 | 811 | 811 | 811 | +0.87% | 100 | 30億2178万 | -3.11% |
| 11/17 | 778 | 814 | 778 | 804 | -1.11% | 8,700 | 29億9570万 | -4.17% |
| 11/13 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/12 | （5%ルール）CARPE DIEM（5.02%） |
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。
