| 2026 |
| 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% |
| 11/14 | 781 | 832 | 781 | 813 | -5.02% | 23,400 | 30億2923万 | -3.44% |
| 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) |
| 11/13 | 852 | 884 | 852 | 856 | +3.13% | 14,400 | 31億8945万 | +1.42% |
| 11/12 | （5%ルール）CARPE DIEM（5.02%） |
| 11/12 | 831 | 831 | 828 | 830 | -0.95% | 2,200 | 30億9258万 | -1.66% |
| 11/11 | 812 | 838 | 812 | 838 | +3.46% | 2,700 | 31億2238万 | -0.83% |
| 11/10 | 801 | 820 | 801 | 810 | +1.12% | 8,000 | 30億1806万 | -4.26% |
| 11/07 | 813 | 813 | 801 | 801 | -3.26% | 12,900 | 29億8452万 | -5.54% |
| 11/06 | 833 | 835 | 818 | 828 | -0.84% | 2,700 | 30億8512万 | -2.59% |
| 11/05 | 832 | 841 | 832 | 835 | -0.36% | 3,800 | 31億1121万 | -1.88% |
| 11/04 | 856 | 858 | 825 | 838 | -2.1% | 9,200 | 31億2238万 | -1.64% |
| 10/31 | 858 | 860 | 855 | 856 | +0.12% | 2,200 | 31億8945万 | +0.35% |
| 10/30 | 855 | 856 | 851 | 855 | +0.23% | 3,100 | 31億8573万 | +0.23% |
| 10/29 | 853 | 853 | 851 | 853 | 0% | 1,300 | 31億7827万 | 0% |
| 10/28 | 860 | 860 | 852 | 853 | -0.35% | 1,800 | 31億7827万 | +0.12% |
| 10/27 | 858 | 858 | 850 | 856 | -0.23% | 4,800 | 31億8945万 | +0.47% |
| 10/24 | 857 | 858 | 848 | 858 | +1.06% | 8,300 | 31億9690万 | +0.82% |
| 10/23 | 848 | 850 | 845 | 849 | +0.12% | 2,200 | 31億6337万 | -0.12% |
| 10/22 | 843 | 848 | 839 | 848 | +0.24% | 7,200 | 31億5964万 | -0.24% |
| 10/21 | 847 | 848 | 841 | 846 | +0.83% | 1,000 | 31億5219万 | -0.47% |
| 10/20 | 845 | 846 | 839 | 839 | +0.72% | 2,300 | 31億2611万 | -1.29% |
| 10/17 | 832 | 840 | 832 | 833 | -1.07% | 4,600 | 31億375万 | -2% |
| 10/16 | 849 | 849 | 841 | 842 | -0.71% | 1,300 | 31億3729万 | -1.06% |
| 10/15 | 829 | 850 | 829 | 848 | +1.92% | 10,400 | 31億5964万 | -0.35% |
| 10/14 | 831 | 841 | 831 | 832 | -2.69% | 5,600 | 31億3万 | -2.12% |
| 10/10 | 866 | 866 | 854 | 855 | -1.27% | 6,700 | 31億8573万 | +0.71% |
| 10/09 | 862 | 866 | 862 | 866 | +0.12% | 1,000 | 32億2671万 | +2.36% |
| 10/08 | 865 | 868 | 864 | 865 | 0% | 3,100 | 32億2299万 | +2.61% |
| 10/07 | 870 | 870 | 861 | 865 | -0.23% | 2,400 | 32億2299万 | +2.98% |
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。
