| 2026 |
| 09/11 | 1,098 | 1,098 | 1,079 | 1,079 | -1.73% | 1,200 | 44億3469万 | -1.55% |
| 09/10 | 1,091 | 1,098 | 1,091 | 1,098 | +0.09% | 1,900 | 45億1278万 | +0.27% |
| 09/09 | 1,091 | 1,097 | 1,083 | 1,097 | +1.11% | 700 | 45億867万 | +0.37% |
| 09/08 | 1,094 | 1,100 | 1,085 | 1,085 | -1.27% | 1,600 | 44億5935万 | -0.55% |
| 09/07 | 1,081 | 1,099 | 1,081 | 1,099 | +1.76% | 1,400 | 45億1689万 | +0.83% |
| 09/04 | 1,072 | 1,091 | 1,072 | 1,080 | -1.73% | 2,300 | 44億3880万 | -0.55% |
| 09/03 | 1,081 | 1,110 | 1,081 | 1,099 | +2.04% | 3,300 | 45億1689万 | +1.38% |
| 09/02 | 1,125 | 1,139 | 1,072 | 1,077 | -4.35% | 8,300 | 44億2647万 | -0.37% |
| 09/01 | 1,117 | 1,127 | 1,116 | 1,126 | +0.81% | 1,700 | 46億2786万 | +4.36% |
| 08/31 | 1,120 | 1,120 | 1,085 | 1,117 | +0.72% | 3,100 | 45億9087万 | +3.81% |
| 08/28 | 1,109 | 1,109 | 1,100 | 1,109 | 0% | 700 | 45億5799万 | +3.36% |
| 08/27 | 1,107 | 1,109 | 1,099 | 1,109 | -0.09% | 1,800 | 45億5799万 | +3.74% |
| 08/26 | 1,108 | 1,110 | 1,108 | 1,110 | +0.27% | 300 | 45億6210万 | +4.23% |
| 08/25 | 1,120 | 1,120 | 1,091 | 1,107 | -1.16% | 1,600 | 45億4977万 | +4.24% |
| 08/24 | 1,103 | 1,120 | 1,102 | 1,120 | +1.82% | 1,600 | 46億320万 | +5.86% |
| 08/21 | 1,112 | 1,117 | 1,090 | 1,100 | +0.92% | 2,300 | 45億2100万 | +4.36% |
| 08/20 | 1,089 | 1,102 | 1,089 | 1,090 | +0.09% | 1,300 | 44億7990万 | +3.61% |
| 08/19 | 1,109 | 1,110 | 1,089 | 1,089 | -1.8% | 2,000 | 44億7579万 | +3.81% |
| 08/18 | 1,107 | 1,109 | 1,101 | 1,109 | +0.91% | 1,500 | 45億5799万 | +5.92% |
| 08/17 | 1,101 | 1,105 | 1,099 | 1,099 | -0.45% | 2,100 | 45億1689万 | +5.37% |
| 08/14 | 1,097 | 1,104 | 1,097 | 1,104 | +0.64% | 2,700 | 45億3744万 | +6.15% |
| 08/13 | 1,097 | 1,097 | 1,085 | 1,097 | 0% | 2,300 | 45億867万 | +5.89% |
| 08/12 | 1,063 | 1,097 | 1,063 | 1,097 | +2.24% | 4,500 | 45億867万 | +6.3% |
| 08/10 | 1,070 | 1,073 | 1,046 | 1,073 | +3.17% | 6,500 | 44億1003万 | +4.38% |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算説明資料 |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 1,041 | 1,048 | 1,037 | 1,040 | 0% | 6,000 | 42億7440万 | +1.46% |
| 08/06 | 1,042 | 1,042 | 1,038 | 1,040 | -0.19% | 2,300 | 42億7440万 | +1.66% |
| 08/05 | 1,051 | 1,051 | 1,041 | 1,042 | -0.29% | 1,800 | 42億8262万 | +1.96% |
| 08/04 | 1,059 | 1,059 | 1,043 | 1,045 | -1.6% | 2,900 | 42億9495万 | +2.45% |
| 08/03 | 1,066 | 1,069 | 1,042 | 1,062 | +4.42% | 6,000 | 43億6482万 | +4.42% |
| 07/31 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 07/31 | 1,016 | 1,017 | 1,016 | 1,017 | -0.29% | 1,600 | 41億7987万 | +0.39% |
| 07/30 | 1,031 | 1,031 | 1,020 | 1,020 | -1.07% | 3,700 | 41億9220万 | +0.79% |
| 07/29 | 1,031 | 1,031 | 1,030 | 1,031 | 0% | 400 | 42億3741万 | +1.98% |
| 07/28 | 1,037 | 1,037 | 1,031 | 1,031 | -0.58% | 800 | 42億3741万 | +2.18% |
| 07/27 | 1,032 | 1,038 | 1,032 | 1,037 | +0.19% | 700 | 42億6207万 | +2.98% |
| 07/24 | 1,013 | 1,035 | 1,013 | 1,035 | +1.97% | 400 | 42億5385万 | +3.09% |
| 07/23 | 1,019 | 1,019 | 1,012 | 1,015 | -0.88% | 9,500 | 41億7165万 | +1.3% |
| 07/22 | 1,010 | 1,040 | 1,010 | 1,024 | +0.2% | 5,100 | 42億864万 | +2.4% |
| 07/21 | 1,039 | 1,039 | 1,019 | 1,022 | +0.1% | 1,900 | 42億42万 | +2.4% |
| 07/17 | 1,019 | 1,021 | 1,019 | 1,021 | +0.89% | 500 | 41億9631万 | +2.61% |
| 07/16 | 1,040 | 1,052 | 1,012 | 1,012 | -2.32% | 3,400 | 41億5932万 | +1.91% |
| 07/15 | 1,033 | 1,036 | 1,020 | 1,036 | +0.97% | 2,000 | 42億5796万 | +4.54% |
| 07/14 | 1,033 | 1,033 | 1,026 | 1,026 | -0.39% | 800 | 42億1686万 | +3.85% |
| 07/13 | 1,026 | 1,030 | 1,025 | 1,030 | +0.49% | 800 | 42億3330万 | +4.57% |
| 07/10 | 1,024 | 1,025 | 1,021 | 1,025 | +0.29% | 3,400 | 42億1275万 | +4.38% |
| 07/09 | 1,016 | 1,022 | 1,016 | 1,022 | +1.49% | 2,000 | 42億42万 | +4.29% |
| 07/08 | 997 | 1,007 | 997 | 1,007 | +1% | 1,300 | 41億3877万 | +3.07% |
| 07/07 | 997 | 1,005 | 997 | 997 | 0% | 900 | 40億9767万 | +2.15% |
| 07/06 | 996 | 1,005 | 995 | 997 | -0.4% | 1,000 | 40億9767万 | +2.26% |
| 07/03 | 988 | 1,001 | 988 | 1,001 | +1.11% | 1,300 | 41億1411万 | +2.67% |
| 07/02 | 991 | 991 | 990 | 990 | -0.6% | 400 | 40億6890万 | +1.54% |
| 07/01 | 989 | 996 | 989 | 996 | +0.71% | 1,900 | 40億9356万 | +2.15% |
| 06/30 | 971 | 994 | 971 | 989 | +1.54% | 1,700 | 40億6479万 | +1.44% |
| 06/29 | 972 | 974 | 971 | 974 | +0.31% | 1,200 | 40億314万 | -0.1% |
| 06/26 | 994 | 994 | 970 | 971 | -2.22% | 2,300 | 39億9081万 | -0.61% |
| 06/25 | 991 | 993 | 990 | 993 | +0.1% | 600 | 40億8123万 | +1.53% |
| 06/24 | 974 | 992 | 974 | 992 | +1.74% | 1,000 | 40億7712万 | +1.33% |
| 06/23 | 985 | 987 | 975 | 975 | -1.02% | 12,900 | 40億725万 | -0.41% |
| 06/22 | 983 | 986 | 975 | 985 | +1.03% | 1,500 | 40億4835万 | +0.51% |
| 06/19 | 982 | 982 | 975 | 975 | -0.41% | 400 | 40億725万 | -0.61% |
| 06/18 | 973 | 979 | 969 | 979 | +1.03% | 800 | 40億2369万 | -0.41% |
| 06/17 | 970 | 970 | 965 | 969 | +0.94% | 600 | 39億8259万 | -1.52% |
| 06/16 | 957 | 960 | 957 | 960 | +0.52% | 500 | 39億4560万 | -2.64% |
| 06/15 | 970 | 970 | 954 | 955 | -0.31% | 2,900 | 39億2505万 | -3.44% |
| 06/12 | 959 | 962 | 958 | 958 | -0.42% | 900 | 39億3738万 | -3.33% |
| 06/11 | 963 | 964 | 955 | 962 | 0% | 1,500 | 39億5382万 | -3.22% |
| 06/10 | 965 | 972 | 962 | 962 | -0.52% | 4,800 | 39億5382万 | -3.41% |
| 06/09 | 956 | 967 | 956 | 967 | +1.15% | 1,500 | 39億7437万 | -3.11% |
| 06/08 | 963 | 963 | 956 | 956 | -0.73% | 1,400 | 39億2916万 | -4.4% |
| 06/05 | 959 | 969 | 958 | 963 | +0.21% | 1,300 | 39億5793万 | -3.99% |
| 06/04 | 972 | 972 | 960 | 961 | -1.23% | 1,800 | 39億4971万 | -4.38% |
| 06/03 | 975 | 975 | 973 | 973 | -0.21% | 2,200 | 39億9903万 | -3.47% |
| 06/02 | 991 | 991 | 975 | 975 | -1.81% | 5,000 | 40億725万 | -3.47% |
| 06/01 | 991 | 995 | 991 | 993 | -0.6% | 1,300 | 40億8123万 | -1.88% |
| 05/29 | 998 | 999 | 998 | 999 | +0.4% | 400 | 41億589万 | -1.48% |
| 05/28 | 995 | 995 | 995 | 995 | +0.1% | 300 | 40億8945万 | -1.97% |
| 05/27 | 993 | 1,010 | 993 | 994 | +0.1% | 900 | 40億8534万 | -2.26% |
| 05/26 | 1,003 | 1,003 | 993 | 993 | -1.88% | 3,800 | 40億8123万 | -2.46% |
| 05/25 | 1,011 | 1,012 | 1,005 | 1,012 | +0.3% | 1,600 | 41億5932万 | -0.78% |
| 05/22 | 1,010 | 1,010 | 1,008 | 1,009 | -0.1% | 2,200 | 41億4699万 | -1.18% |
| 05/21 | 1,000 | 1,010 | 1,000 | 1,010 | +1.1% | 1,500 | 41億5110万 | -1.17% |
| 05/20 | 1,010 | 1,010 | 999 | 999 | -0.79% | 4,200 | 41億589万 | -2.44% |
| 05/19 | 1,007 | 1,010 | 1,007 | 1,007 | 0% | 800 | 41億3877万 | -1.85% |
| 05/18 | 1,009 | 1,009 | 1,007 | 1,007 | -0.3% | 700 | 41億3877万 | -2.04% |
| 05/15 | 1,020 | 1,022 | 1,010 | 1,010 | +0.1% | 2,800 | 41億5110万 | -1.94% |
| 05/14 | 1,029 | 1,029 | 1,001 | 1,009 | -1.75% | 5,000 | 41億4699万 | -2.13% |
| 05/13 | 1,019 | 1,027 | 1,015 | 1,027 | +0.39% | 1,400 | 42億2097万 | -0.29% |
| 05/12 | 1,015 | 1,023 | 1,015 | 1,023 | +0.89% | 900 | 42億453万 | -0.58% |
| 05/11 | 1,019 | 1,022 | 1,014 | 1,014 | -1.07% | 3,000 | 41億6754万 | -1.46% |
| 05/08 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,028 | 1,028 | 1,015 | 1,025 | -0.29% | 7,300 | 42億1275万 | -0.29% |
| 05/07 | 1,015 | 1,028 | 1,015 | 1,028 | +2.09% | 1,900 | 42億2508万 | 0% |
| 05/01 | 1,020 | 1,025 | 1,006 | 1,007 | -0.1% | 1,400 | 41億3877万 | -1.95% |
| 04/30 | 1,020 | 1,020 | 1,008 | 1,008 | -1.56% | 1,100 | 41億4288万 | -1.75% |
| 04/28 | 1,011 | 1,024 | 1,006 | 1,024 | +0.39% | 1,400 | 42億864万 | -0.19% |
| 04/27 | 1,029 | 1,029 | 1,020 | 1,020 | -0.87% | 2,500 | 41億9220万 | -0.49% |
| 04/24 | 1,040 | 1,040 | 1,026 | 1,029 | -0.1% | 900 | 42億2919万 | +0.49% |
| 04/23 | 1,031 | 1,040 | 1,028 | 1,030 | -0.1% | 6,600 | 42億3330万 | +0.59% |
| 04/22 | 1,031 | 1,031 | 1,031 | 1,031 | -0.29% | 800 | 42億3741万 | +0.68% |
| 04/21 | 1,034 | 1,049 | 1,033 | 1,034 | +0.1% | 1,800 | 42億4974万 | +0.98% |
| 04/20 | 1,045 | 1,049 | 1,031 | 1,033 | +0.19% | 3,000 | 42億4563万 | +0.88% |
| 04/17 | 1,029 | 1,031 | 1,028 | 1,031 | +0.19% | 500 | 42億3741万 | +0.68% |
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。
