| 2026 |
| 07/28 | 1,050 | 1,055 | 1,045 | 1,045 | +0.38% | 1,100 | 31億4068万 | +0.1% |
| 07/27 | 1,047 | 1,050 | 1,038 | 1,041 | -0.57% | 1,000 | 31億2866万 | -0.29% |
| 07/24 | 1,047 | 1,047 | 1,047 | 1,047 | +1.55% | 400 | 31億4669万 | +0.29% |
| 07/23 | 1,031 | 1,031 | 1,031 | 1,031 | -0.29% | 100 | 30億9860万 | -1.25% |
| 07/22 | 1,031 | 1,034 | 1,023 | 1,034 | +0.1% | 700 | 31億762万 | -0.96% |
| 07/21 | 1,034 | 1,034 | 1,012 | 1,033 | +1.87% | 1,900 | 31億462万 | -1.15% |
| 07/17 | 1,040 | 1,040 | 1,012 | 1,014 | -2.5% | 2,900 | 30億4751万 | -3.06% |
| 07/16 | 1,038 | 1,040 | 1,036 | 1,040 | +0.19% | 500 | 31億2565万 | -0.76% |
| 07/15 | 1,036 | 1,050 | 1,036 | 1,038 | +0.48% | 1,000 | 31億1964万 | -1.05% |
| 07/14 | 1,029 | 1,033 | 1,020 | 1,033 | +0.88% | 1,300 | 31億462万 | -1.62% |
| 07/13 | 1,037 | 1,053 | 1,010 | 1,024 | -1.73% | 5,900 | 30億7757万 | -2.48% |
| 07/10 | 1,042 | 1,045 | 1,042 | 1,042 | +0.87% | 500 | 31億3166万 | -0.95% |
| 07/09 | 1,040 | 1,041 | 1,032 | 1,033 | -0.48% | 2,500 | 31億462万 | -1.9% |
| 07/08 | 1,042 | 1,052 | 1,017 | 1,038 | -0.76% | 4,100 | 31億1964万 | -1.61% |
| 07/07 | 1,055 | 1,055 | 1,045 | 1,046 | -0.1% | 1,100 | 31億4369万 | -0.95% |
| 07/06 | 1,048 | 1,055 | 1,046 | 1,047 | -0.1% | 1,200 | 31億4669万 | -0.95% |
| 07/03 | 1,056 | 1,056 | 1,043 | 1,048 | +0.19% | 800 | 31億4970万 | -1.04% |
| 07/02 | 1,050 | 1,055 | 1,046 | 1,046 | -0.85% | 5,900 | 31億4369万 | -1.32% |
| 07/01 | 1,065 | 1,065 | 1,055 | 1,055 | -0.94% | 900 | 31億7074万 | -0.47% |
| 06/30 | 1,072 | 1,072 | 1,065 | 1,065 | +0.95% | 600 | 32億79万 | +0.38% |
| 06/29 | 1,069 | 1,069 | 1,049 | 1,055 | 0% | 1,700 | 31億7074万 | -0.75% |
| 06/26 | 1,058 | 1,080 | 1,055 | 1,055 | -0.94% | 1,400 | 31億7074万 | -0.94% |
| 06/25 | 1,060 | 1,065 | 1,060 | 1,065 | +0.57% | 600 | 32億79万 | -0.09% |
| 06/24 | 1,059 | 1,059 | 1,059 | 1,059 | -0.56% | 300 | 31億8276万 | -0.84% |
| 06/23 | 1,050 | 1,065 | 1,050 | 1,065 | +2.01% | 1,700 | 32億79万 | -0.47% |
| 06/22 | 1,050 | 1,050 | 1,035 | 1,044 | +0.77% | 2,500 | 31億3768万 | -2.7% |
| 06/19 | 1,042 | 1,042 | 1,036 | 1,036 | -0.58% | 2,000 | 31億1363万 | -3.72% |
| 06/18 | 1,042 | 1,049 | 1,040 | 1,042 | 0% | 500 | 31億3166万 | -3.43% |
| 06/17 | 1,049 | 1,050 | 1,042 | 1,042 | -0.67% | 1,200 | 31億3166万 | -3.7% |
| 06/16 | 1,052 | 1,052 | 1,046 | 1,049 | -1.69% | 1,400 | 31億5270万 | -3.32% |
| 06/15 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 100 | 32億680万 | -1.93% |
| 06/12 | 1,067 | 1,067 | 1,067 | 1,067 | +0.38% | 100 | 32億680万 | -2.11% |
| 06/11 | 1,031 | 1,089 | 1,031 | 1,063 | +0.76% | 1,800 | 31億9478万 | -2.74% |
| 06/10 | 1,051 | 1,068 | 1,045 | 1,055 | +0.38% | 3,500 | 31億7074万 | -3.65% |
| 06/09 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/09 | 1,057 | 1,070 | 1,050 | 1,051 | -0.66% | 4,400 | 31億5871万 | -4.19% |
| 06/08 | 1,065 | 1,065 | 1,057 | 1,058 | -1.58% | 2,100 | 31億7975万 | -3.82% |
| 06/05 | 1,075 | 1,075 | 1,075 | 1,075 | +0.47% | 200 | 32億3084万 | -2.54% |
| 06/04 | 1,075 | 1,075 | 1,058 | 1,070 | -0.74% | 1,400 | 32億1582万 | -3.25% |
| 06/03 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 100 | 32億3986万 | -2.8% |
| 06/02 | 1,097 | 1,098 | 1,057 | 1,078 | -1.73% | 3,100 | 32億3986万 | -2.97% |
| 06/01 | 1,062 | 1,098 | 1,060 | 1,097 | +3.49% | 3,800 | 32億9696万 | -1.44% |
| 05/29 | 1,061 | 1,062 | 1,059 | 1,060 | +0.76% | 1,100 | 31億8576万 | -4.85% |
| 05/28 | 1,072 | 1,088 | 1,051 | 1,052 | -2.41% | 3,900 | 31億6172万 | -5.82% |
| 05/27 | 1,091 | 1,121 | 1,078 | 1,078 | -2.62% | 3,500 | 32億3986万 | -3.84% |
| 05/26 | 1,100 | 1,120 | 1,100 | 1,107 | +0.64% | 1,200 | 33億2702万 | -1.42% |
| 05/25 | 1,101 | 1,101 | 1,090 | 1,100 | 0% | 1,500 | 33億598万 | -2.14% |
| 05/22 | 1,108 | 1,116 | 1,100 | 1,100 | -1.52% | 1,000 | 33億598万 | -2.31% |
| 05/21 | 1,090 | 1,117 | 1,088 | 1,117 | +1.09% | 1,100 | 33億5707万 | -1.06% |
| 05/20 | 1,121 | 1,121 | 1,105 | 1,105 | -2.04% | 900 | 33億2101万 | -2.3% |
| 05/19 | 1,128 | 1,128 | 1,128 | 1,128 | +0.27% | 300 | 33億9013万 | -0.53% |
| 05/18 | 1,125 | 1,126 | 1,084 | 1,125 | +1.44% | 2,300 | 33億8112万 | -0.97% |
| 05/15 | 1,110 | 1,125 | 1,109 | 1,109 | -0.36% | 1,600 | 33億3303万 | -2.55% |
| 05/14 | 1,112 | 1,130 | 1,111 | 1,113 | -0.98% | 1,200 | 33億4505万 | -2.45% |
| 05/13 | 1,111 | 1,128 | 1,111 | 1,124 | +0.81% | 1,000 | 33億7811万 | -1.66% |
| 05/12 | 1,119 | 1,119 | 1,115 | 1,115 | -1.41% | 900 | 33億5106万 | -2.53% |
| 05/11 | 1,131 | 1,131 | 1,131 | 1,131 | 0% | 100 | 33億9915万 | -1.31% |
| 05/08 | 1,112 | 1,132 | 1,112 | 1,131 | +1.62% | 300 | 33億9915万 | -1.22% |
| 05/07 | 1,113 | 1,115 | 1,113 | 1,113 | 0% | 1,400 | 33億4505万 | -2.88% |
| 05/01 | 1,122 | 1,128 | 1,110 | 1,113 | -0.8% | 1,500 | 33億4505万 | -3.05% |
| 04/30 | 1,127 | 1,127 | 1,122 | 1,122 | -1.84% | 2,100 | 33億7210万 | -2.52% |
| 04/28 | 1,125 | 1,145 | 1,125 | 1,143 | +0.26% | 3,900 | 34億3521万 | -0.7% |
| 04/27 | 1,139 | 1,154 | 1,139 | 1,140 | +0.09% | 2,300 | 34億2620万 | -0.87% |
| 04/24 | 1,140 | 1,148 | 1,137 | 1,139 | +0.35% | 1,500 | 34億2319万 | -0.87% |
| 04/23 | 1,135 | 1,135 | 1,131 | 1,135 | 0% | 800 | 34億1117万 | -1.22% |
| 04/22 | 1,130 | 1,149 | 1,130 | 1,135 | +0.8% | 3,400 | 34億1117万 | -1.13% |
| 04/21 | 1,131 | 1,131 | 1,126 | 1,126 | -0.62% | 900 | 33億8412万 | -1.83% |
| 04/20 | 1,135 | 1,135 | 1,130 | 1,133 | -0.18% | 1,000 | 34億516万 | -1.22% |
| 04/17 | 1,126 | 1,135 | 1,125 | 1,135 | +0.44% | 1,400 | 34億1117万 | -1.13% |
| 04/16 | 1,126 | 1,140 | 1,126 | 1,130 | -1.4% | 9,000 | 33億9614万 | -1.57% |
| 04/15 | 1,157 | 1,157 | 1,146 | 1,146 | -0.26% | 700 | 34億4423万 | -0.26% |
| 04/14 | 1,150 | 1,153 | 1,149 | 1,149 | -2.21% | 700 | 34億5325万 | 0% |
| 04/13 | 1,164 | 1,175 | 1,160 | 1,175 | +0.95% | 500 | 35億3139万 | +2.35% |
| 04/10 | 1,153 | 1,175 | 1,153 | 1,164 | -1.61% | 11,100 | 34億9833万 | +1.48% |
| 04/09 | 1,150 | 1,186 | 1,141 | 1,183 | +0.94% | 3,300 | 35億5543万 | +3.23% |
| 04/08 | 1,183 | 1,190 | 1,172 | 1,172 | -0.93% | 1,300 | 35億2237万 | +2.45% |
| 04/07 | 1,170 | 1,186 | 1,169 | 1,183 | +0.94% | 1,600 | 35億5543万 | +3.41% |
| 04/06 | 1,163 | 1,185 | 1,151 | 1,172 | +1.21% | 5,400 | 35億2237万 | +2.54% |
| 04/03 | 1,173 | 1,173 | 1,158 | 1,158 | -0.17% | 1,400 | 34億8030万 | +1.4% |
| 04/02 | 1,175 | 1,180 | 1,160 | 1,160 | +0.87% | 3,700 | 34億8631万 | +1.49% |
| 04/01 | 1,125 | 1,162 | 1,125 | 1,150 | +2.77% | 1,500 | 34億5625万 | +0.61% |
| 03/31 | 1,113 | 1,170 | 1,113 | 1,119 | -2.1% | 4,400 | 33億6308万 | -2.19% |
| 03/30 | 1,144 | 1,144 | 1,101 | 1,143 | -3.38% | 3,600 | 34億3521万 | -0.26% |
| 03/27 | 1,167 | 1,217 | 1,150 | 1,183 | +1.2% | 16,200 | 35億5543万 | +3.14% |
| 03/26 | 1,128 | 1,170 | 1,128 | 1,169 | +2.63% | 4,900 | 35億1336万 | +2.01% |
| 03/25 | 1,139 | 1,139 | 1,138 | 1,139 | +1.88% | 700 | 34億2319万 | -0.52% |
| 03/24 | 1,098 | 1,118 | 1,098 | 1,118 | 0% | 800 | 33億6008万 | -2.36% |
| 03/23 | 1,097 | 1,118 | 1,097 | 1,118 | -0.36% | 1,200 | 33億6008万 | -2.44% |
| 03/19 | 1,118 | 1,122 | 1,118 | 1,122 | +0.18% | 700 | 33億7210万 | -2.26% |
| 03/18 | 1,122 | 1,127 | 1,119 | 1,120 | +0.18% | 1,500 | 33億6609万 | -2.44% |
| 03/17 | 1,114 | 1,133 | 1,114 | 1,118 | +0.27% | 400 | 33億6008万 | -2.7% |
| 03/16 | 1,124 | 1,149 | 1,105 | 1,115 | -4.21% | 5,200 | 33億5106万 | -2.96% |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,138 | 1,167 | 1,131 | 1,164 | +2.83% | 4,300 | 34億9833万 | +1.31% |
| 03/12 | 1,144 | 1,144 | 1,132 | 1,132 | -1.05% | 1,600 | 34億215万 | -1.39% |
| 03/11 | 1,145 | 1,145 | 1,139 | 1,144 | 0% | 1,000 | 34億3822万 | -0.26% |
| 03/10 | 1,144 | 1,144 | 1,132 | 1,144 | +1.69% | 1,000 | 34億3822万 | -0.09% |
| 03/09 | 1,135 | 1,156 | 1,121 | 1,125 | -2.26% | 4,800 | 33億8112万 | -1.66% |
| 03/06 | 1,149 | 1,159 | 1,141 | 1,151 | -0.26% | 1,000 | 34億5926万 | +0.7% |
| 03/05 | 1,144 | 1,154 | 1,138 | 1,154 | +1.5% | 600 | 34億6827万 | +1.05% |
| 03/04 | 1,152 | 1,154 | 1,132 | 1,137 | -1.39% | 6,200 | 34億1718万 | -0.35% |
| 03/03 | 1,154 | 1,154 | 1,150 | 1,153 | -0.26% | 2,600 | 34億6527万 | +1.05% |
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。
