| 2026 |
| 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% |
| 04/16 | 811 | 838 | 802 | 838 | +1.95% | 5,100 | 31億2238万 | +2.95% |
| 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% |
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。
