| 2026 |
| 09/07 | 809 | 825 | 809 | 817 | +0.99% | 10,400 | 25億10万 | +0.49% |
| 09/04 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 09/04 | 811 | 811 | 805 | 809 | -0.12% | 1,100 | 24億7562万 | -0.49% |
| 09/03 | 806 | 817 | 806 | 810 | -0.49% | 3,300 | 24億7868万 | -0.74% |
| 09/02 | 811 | 814 | 810 | 814 | +0.49% | 500 | 24億9092万 | -0.61% |
| 08/31 | 809 | 812 | 809 | 810 | +0.12% | 700 | 24億7868万 | -1.34% |
| 08/28 | 810 | 810 | 809 | 809 | -0.12% | 600 | 24億7562万 | -1.82% |
| 08/27 | 817 | 817 | 810 | 810 | -0.49% | 3,200 | 24億7868万 | -2.06% |
| 08/26 | 825 | 825 | 814 | 814 | -1.33% | 6,800 | 24億9092万 | -1.93% |
| 08/25 | 827 | 827 | 823 | 825 | +0.36% | 3,600 | 25億2459万 | -0.84% |
| 08/24 | 826 | 827 | 822 | 822 | -0.48% | 2,200 | 25億1541万 | -1.56% |
| 08/21 | 816 | 826 | 816 | 826 | +1.35% | 3,000 | 25億2765万 | -1.31% |
| 08/20 | 817 | 817 | 815 | 815 | -0.24% | 900 | 24億9398万 | -2.98% |
| 08/19 | 815 | 818 | 811 | 817 | +0.25% | 1,800 | 25億10万 | -2.97% |
| 08/18 | 816 | 816 | 815 | 815 | -0.97% | 1,200 | 24億9398万 | -3.44% |
| 08/17 | 816 | 823 | 816 | 823 | +1.48% | 3,000 | 25億1847万 | -2.83% |
| 08/14 | 810 | 812 | 810 | 811 | -0.49% | 1,600 | 24億8174万 | -4.48% |
| 08/13 | 813 | 815 | 813 | 815 | 0% | 500 | 24億9398万 | -4.34% |
| 08/12 | 810 | 817 | 810 | 815 | +0.87% | 3,900 | 24億9398万 | -4.57% |
| 08/10 | 812 | 812 | 808 | 808 | 0% | 1,100 | 24億7256万 | -5.61% |
| 08/07 | 808 | 808 | 808 | 808 | +0.37% | 100 | 24億7256万 | -5.94% |
| 08/06 | 805 | 816 | 804 | 805 | +0.25% | 3,300 | 24億6338万 | -6.5% |
| 08/05 | 806 | 811 | 803 | 803 | -1.23% | 4,000 | 24億5726万 | -7.06% |
| 08/04 | 805 | 815 | 805 | 813 | +0.99% | 3,200 | 24億8786万 | -6.23% |
| 08/03 | 812 | 812 | 805 | 805 | -0.98% | 3,600 | 24億6338万 | -7.36% |
| 07/31 | 820 | 820 | 813 | 813 | +0.12% | 6,100 | 24億8786万 | -6.77% |
| 07/30 | 812 | 836 | 800 | 812 | -7.94% | 31,800 | 24億8480万 | -6.99% |
| 07/29 | 871 | 883 | 871 | 882 | -0.23% | 16,700 | 26億9901万 | +0.8% |
| 07/28 | 875 | 884 | 875 | 884 | +1.03% | 6,400 | 27億513万 | +1.14% |
| 07/27 | 876 | 879 | 875 | 875 | -0.79% | 9,300 | 26億7759万 | +0.23% |
| 07/24 | 880 | 885 | 880 | 882 | +0.23% | 4,000 | 26億9901万 | +1.15% |
| 07/23 | 879 | 884 | 879 | 880 | +0.23% | 1,700 | 26億9289万 | +1.03% |
| 07/22 | 880 | 884 | 878 | 878 | -0.23% | 2,800 | 26億8677万 | +0.92% |
| 07/21 | 876 | 890 | 876 | 880 | -0.68% | 5,500 | 26億9289万 | +1.15% |
| 07/17 | 888 | 888 | 885 | 886 | 0% | 1,000 | 27億1125万 | +1.96% |
| 07/16 | 876 | 889 | 876 | 886 | +0.91% | 5,500 | 27億1125万 | +2.07% |
| 07/15 | 872 | 888 | 872 | 878 | -0.79% | 2,800 | 26億8677万 | +1.27% |
| 07/14 | 870 | 885 | 870 | 885 | +1.72% | 6,600 | 27億819万 | +2.19% |
| 07/13 | 875 | 881 | 870 | 870 | -1.25% | 2,400 | 26億6229万 | +0.58% |
| 07/10 | 882 | 882 | 879 | 881 | +0.11% | 1,400 | 26億9595万 | +1.85% |
| 07/09 | 860 | 880 | 860 | 880 | +1.85% | 3,100 | 26億9289万 | +1.73% |
| 07/08 | 861 | 873 | 861 | 864 | -1.03% | 1,300 | 26億4393万 | +0.12% |
| 07/07 | 871 | 883 | 861 | 873 | -0.11% | 6,800 | 26億7147万 | +1.16% |
| 07/06 | 870 | 874 | 870 | 874 | +0.23% | 2,400 | 26億7453万 | +1.39% |
| 07/03 | 870 | 878 | 870 | 872 | -0.23% | 1,900 | 26億6841万 | +1.16% |
| 07/02 | 870 | 874 | 870 | 874 | 0% | 1,700 | 26億7453万 | +1.51% |
| 07/01 | 872 | 876 | 872 | 874 | +0.23% | 2,800 | 26億7453万 | +1.63% |
| 06/30 | 872 | 873 | 871 | 872 | 0% | 1,400 | 26億6841万 | +1.63% |
| 06/29 | 853 | 872 | 853 | 872 | +0.46% | 4,800 | 26億6841万 | +1.87% |
| 06/26 | 860 | 869 | 860 | 868 | +1.88% | 6,000 | 26億5617万 | +1.64% |
| 06/25 | 839 | 852 | 839 | 852 | -0.23% | 1,100 | 26億721万 | +0.12% |
| 06/24 | 854 | 854 | 847 | 854 | +0.47% | 600 | 26億1333万 | +0.47% |
| 06/23 | 859 | 859 | 826 | 850 | -0.93% | 2,900 | 26億109万 | +0.12% |
| 06/22 | 859 | 859 | 843 | 858 | -0.12% | 2,100 | 26億2557万 | +1.18% |
| 06/19 | 846 | 859 | 846 | 859 | 0% | 300 | 26億2863万 | +1.42% |
| 06/18 | 859 | 859 | 859 | 859 | 0% | 2,500 | 26億2863万 | +1.54% |
| 06/17 | 868 | 868 | 859 | 859 | -1.04% | 1,100 | 26億2863万 | +1.78% |
| 06/16 | 868 | 868 | 868 | 868 | +0.23% | 200 | 26億5617万 | +2.97% |
| 06/15 | 851 | 866 | 851 | 866 | +1.88% | 300 | 26億5005万 | +2.73% |
| 06/12 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 06/12 | （IR情報）16:00 令和8年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/12 | 850 | 850 | 850 | 850 | -1.39% | 300 | 26億109万 | +0.95% |
| 06/11 | 862 | 862 | 862 | 862 | 0% | 900 | 26億3781万 | +2.25% |
| 06/10 | 870 | 870 | 849 | 862 | +0.58% | 1,400 | 26億3781万 | +2.13% |
| 06/08 | 857 | 857 | 857 | 857 | -1.83% | 300 | 26億2251万 | +1.3% |
| 06/05 | 867 | 873 | 860 | 873 | -0.11% | 500 | 26億7147万 | +3.07% |
| 06/04 | 868 | 874 | 858 | 874 | +3.92% | 3,900 | 26億7453万 | +3.19% |
| 06/03 | 841 | 841 | 841 | 841 | -0.59% | 200 | 25億7355万 | -0.71% |
| 06/02 | 844 | 846 | 844 | 846 | -1.28% | 300 | 25億8885万 | -0.35% |
| 05/28 | 862 | 864 | 854 | 857 | -0.7% | 500 | 26億2251万 | +0.82% |
| 05/27 | 841 | 863 | 841 | 863 | +0.82% | 500 | 26億4087万 | +1.41% |
| 05/26 | 856 | 856 | 842 | 856 | +1.78% | 5,300 | 26億1945万 | +0.59% |
| 05/25 | 829 | 841 | 827 | 841 | +2.31% | 2,700 | 25億7355万 | -1.18% |
| 05/22 | 822 | 827 | 822 | 822 | -0.48% | 500 | 25億1541万 | -3.63% |
| 05/21 | 821 | 828 | 813 | 826 | +1.35% | 3,400 | 25億2765万 | -3.39% |
| 05/20 | 826 | 826 | 815 | 815 | -0.24% | 1,300 | 24億9398万 | -4.9% |
| 05/19 | 817 | 817 | 817 | 817 | 0% | 200 | 25億10万 | -5% |
| 05/18 | 820 | 820 | 817 | 817 | +0.25% | 1,600 | 25億10万 | -5.22% |
| 05/15 | 826 | 826 | 815 | 815 | -2.74% | 1,400 | 24億9398万 | -5.67% |
| 05/14 | 825 | 838 | 825 | 838 | +1.58% | 300 | 25億6437万 | -3.46% |
| 05/13 | 824 | 831 | 820 | 825 | -0.72% | 2,900 | 25億2459万 | -5.17% |
| 05/12 | 830 | 831 | 830 | 831 | +0.85% | 300 | 25億4295万 | -4.59% |
| 05/11 | 823 | 829 | 821 | 824 | -1.67% | 1,600 | 25億2153万 | -5.5% |
| 05/08 | 844 | 845 | 838 | 838 | -1.18% | 3,200 | 25億6437万 | -4.01% |
| 05/07 | 848 | 864 | 848 | 848 | -1.4% | 1,500 | 25億9497万 | -3.09% |
| 05/01 | 860 | 860 | 860 | 860 | 0% | 500 | 26億3169万 | -1.71% |
| 04/30 | 872 | 873 | 860 | 860 | -4.02% | 1,700 | 26億3169万 | -1.83% |
| 04/28 | 888 | 896 | 888 | 896 | -0.22% | 200 | 27億4185万 | +2.28% |
| 04/27 | 889 | 898 | 874 | 898 | +1.13% | 11,500 | 27億4797万 | +2.63% |
| 04/24 | 879 | 888 | 879 | 888 | +0.91% | 2,300 | 27億1737万 | +1.49% |
| 04/23 | 882 | 882 | 875 | 880 | -0.23% | 600 | 26億9289万 | +0.69% |
| 04/22 | 879 | 883 | 879 | 882 | +0.8% | 2,300 | 26億9901万 | +1.15% |
| 04/21 | 875 | 875 | 875 | 875 | +0.34% | 200 | 26億7759万 | +0.46% |
| 04/20 | 883 | 883 | 872 | 872 | -1.25% | 500 | 26億6841万 | +0.11% |
| 04/17 | 861 | 883 | 861 | 883 | +2.44% | 1,200 | 27億207万 | +1.26% |
| 04/16 | 864 | 864 | 862 | 862 | -0.23% | 1,100 | 26億3781万 | -1.15% |
| 04/14 | 877 | 881 | 864 | 864 | -2.59% | 1,500 | 26億4393万 | -1.03% |
| 04/13 | 874 | 887 | 874 | 887 | +1.72% | 1,100 | 27億1431万 | +1.49% |
| 04/10 | 872 | 872 | 872 | 872 | -0.46% | 300 | 26億6841万 | -0.23% |
| 04/09 | 877 | 877 | 876 | 876 | -2.23% | 800 | 26億8065万 | +0.23% |
| 04/08 | 871 | 896 | 871 | 896 | +2.87% | 400 | 27億4185万 | +2.52% |
| 04/07 | 877 | 877 | 862 | 871 | +0.23% | 900 | 26億6535万 | -0.34% |
| 04/06 | 897 | 897 | 855 | 869 | -3.12% | 10,900 | 26億5923万 | -0.57% |
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。
