| 2026 |
| 03/06 | 3,760 | 3,760 | 3,710 | 3,715 | -1.2% | 22,700 | 652億3629万 | -1.35% |
| 03/05 | 3,730 | 3,785 | 3,705 | 3,760 | +1.62% | 13,100 | 660億2650万 | -0.27% |
| 03/04 | 3,640 | 3,715 | 3,640 | 3,700 | -1.33% | 62,500 | 649億7289万 | -2.01% |
| 03/03 | 3,700 | 3,765 | 3,680 | 3,750 | +1.21% | 26,900 | 658億5090万 | -0.9% |
| 03/02 | 3,730 | 3,750 | 3,635 | 3,705 | -2.5% | 24,800 | 650億6069万 | -2.32% |
| 02/27 | 3,760 | 3,810 | 3,730 | 3,800 | -0.13% | 21,600 | 667億2891万 | -0.08% |
| 02/26 | 3,855 | 3,900 | 3,765 | 3,805 | -0.13% | 20,400 | 668億1672万 | -0.16% |
| 02/25 | 3,750 | 3,825 | 3,720 | 3,810 | +2.42% | 35,500 | 669億452万 | -0.29% |
| 02/24 | （IR情報）15:30 2025年6月期中間決算説明会資料 |
| 02/24 | 3,705 | 3,740 | 3,665 | 3,720 | +1.22% | 15,200 | 653億2410万 | -2.97% |
| 02/20 | 3,720 | 3,725 | 3,675 | 3,675 | -1.21% | 14,900 | 645億3388万 | -4.6% |
| 02/19 | 3,680 | 3,730 | 3,660 | 3,720 | +2.48% | 13,300 | 653億2410万 | -3.93% |
| 02/18 | 3,645 | 3,650 | 3,590 | 3,630 | +0.14% | 19,700 | 637億4367万 | -6.61% |
| 02/17 | 3,565 | 3,630 | 3,540 | 3,625 | +3.28% | 45,600 | 636億5587万 | -7.17% |
| 02/16 | 3,420 | 3,545 | 3,420 | 3,510 | +4.31% | 40,600 | 616億3644万 | -10.5% |
| 02/13 | 3,700 | 3,705 | 3,365 | 3,365 | -15.45% | 110,800 | 590億9021万 | -14.66% |
| 02/12 | （IR情報）17:00 2026年6月期第2四半期決算補足説明資料 |
| 02/12 | （IR情報）17:00 2026年6月期第2四半期(中間期)決算短信[IFRS](連結) |
| 02/12 | 3,880 | 4,005 | 3,870 | 3,980 | +2.45% | 57,300 | 698億8976万 | +0.3% |
| 02/10 | 3,990 | 4,000 | 3,880 | 3,885 | -2.63% | 23,100 | 682億2154万 | -2.12% |
| 02/09 | 3,965 | 4,025 | 3,935 | 3,990 | +2.18% | 25,300 | 700億6536万 | +0.5% |
| 02/06 | 3,985 | 4,000 | 3,895 | 3,905 | -1.51% | 29,400 | 685億7274万 | -1.69% |
| 02/05 | 3,845 | 3,975 | 3,845 | 3,965 | +3.12% | 44,000 | 696億2635万 | -0.25% |
| 02/04 | 3,840 | 3,860 | 3,830 | 3,845 | +0.13% | 4,800 | 675億1913万 | -3.2% |
| 02/03 | 3,825 | 3,870 | 3,810 | 3,840 | +0.79% | 12,500 | 674億3132万 | -3.42% |
| 02/02 | 3,875 | 3,880 | 3,790 | 3,810 | -1.8% | 23,600 | 669億452万 | -4.2% |
| 01/30 | 3,770 | 3,900 | 3,770 | 3,880 | +3.05% | 41,200 | 681億3373万 | -2.56% |
| 01/29 | 3,850 | 3,850 | 3,745 | 3,765 | -1.31% | 23,100 | 661億1431万 | -5.45% |
| 01/28 | 3,870 | 3,870 | 3,800 | 3,815 | -2.18% | 15,100 | 669億9232万 | -4.34% |
| 01/27 | 3,910 | 3,910 | 3,860 | 3,900 | -0.26% | 9,600 | 684億8494万 | -2.35% |
| 01/26 | 3,960 | 3,960 | 3,865 | 3,910 | -1.39% | 18,100 | 686億6054万 | -2.1% |
| 01/23 | 3,980 | 3,995 | 3,960 | 3,965 | 0% | 8,200 | 696億2635万 | -0.55% |
| 01/22 | 4,035 | 4,035 | 3,935 | 3,965 | -0.88% | 12,800 | 696億2635万 | -0.35% |
| 01/21 | 4,000 | 4,025 | 3,950 | 4,000 | -1.23% | 21,600 | 702億4096万 | +0.86% |
| 01/20 | 4,150 | 4,150 | 4,050 | 4,050 | -2.17% | 20,500 | 711億1898万 | +2.56% |
| 01/19 | 4,165 | 4,170 | 4,110 | 4,140 | -0.6% | 16,900 | 726億9940万 | +5.29% |
| 01/16 | 4,185 | 4,185 | 4,140 | 4,165 | -0.12% | 14,000 | 731億3840万 | +6.55% |
| 01/15 | 4,090 | 4,180 | 4,085 | 4,170 | +1.96% | 17,800 | 732億2620万 | +7.31% |
| 01/14 | 4,090 | 4,120 | 4,075 | 4,090 | -0.12% | 24,100 | 718億2138万 | +5.9% |
| 01/13 | 4,100 | 4,110 | 4,070 | 4,095 | +1.49% | 19,200 | 719億919万 | +6.59% |
| 01/09 | 4,025 | 4,095 | 4,025 | 4,035 | -0.25% | 19,600 | 708億5557万 | +5.66% |
| 01/08 | 3,995 | 4,060 | 3,995 | 4,045 | +1.25% | 18,700 | 710億3117万 | +6.64% |
| 01/07 | 4,010 | 4,010 | 3,960 | 3,995 | 0% | 13,500 | 701億5316万 | +6.11% |
| 01/06 | 3,930 | 4,040 | 3,930 | 3,995 | +1.78% | 35,100 | 701億5316万 | +6.85% |
| 01/05 | 3,975 | 3,975 | 3,910 | 3,925 | -2.61% | 30,100 | 689億2394万 | +5.82% |
| 2025 |
| 12/30 | 3,970 | 4,090 | 3,970 | 4,030 | +1.51% | 47,700 | 707億6777万 | +9.51% |
| 12/29 | 3,915 | 3,970 | 3,895 | 3,970 | +1.53% | 23,800 | 697億1416万 | +8.89% |
| 12/26 | 3,890 | 3,935 | 3,890 | 3,910 | -0.64% | 22,800 | 686億6054万 | +8.28% |
| 12/25 | 3,905 | 3,955 | 3,890 | 3,935 | +1.55% | 19,800 | 690億9955万 | +9.98% |
| 12/24 | 3,900 | 3,900 | 3,820 | 3,875 | -1.02% | 35,800 | 680億4593万 | +9.4% |
| 12/23 | 3,900 | 3,920 | 3,860 | 3,915 | +0.38% | 42,700 | 687億4834万 | +11.57% |
| 12/22 | 3,940 | 3,940 | 3,895 | 3,900 | -0.26% | 19,200 | 684億8494万 | +12.29% |
| 12/19 | 3,920 | 3,945 | 3,895 | 3,910 | -1.26% | 26,100 | 686億6054万 | +13.76% |
| 12/18 | （IR情報）15:30 子会社への会社分割(簡易吸収分割)に関するお知らせ |
| 12/18 | 3,880 | 3,970 | 3,880 | 3,960 | +1.54% | 29,800 | 695億3855万 | +16.33% |
| 12/17 | 3,725 | 3,915 | 3,725 | 3,900 | +4.7% | 51,600 | 684億8494万 | +15.69% |
| 12/16 | 3,785 | 3,785 | 3,705 | 3,725 | -1.46% | 45,500 | 654億1190万 | +11.56% |
| 12/15 | 3,685 | 3,780 | 3,670 | 3,780 | +4.13% | 22,800 | 663億7771万 | +14.03% |
| 12/12 | 3,580 | 3,660 | 3,580 | 3,630 | +1.4% | 23,100 | 637億4367万 | +10.37% |
| 12/11 | 3,690 | 3,695 | 3,580 | 3,580 | -1.1% | 23,800 | 628億6566万 | +9.51% |
| 12/10 | 3,590 | 3,630 | 3,555 | 3,620 | +1.4% | 17,000 | 635億6807万 | +11.35% |
| 12/09 | 3,585 | 3,605 | 3,560 | 3,570 | -0.83% | 12,800 | 626億9006万 | +10.46% |
| 12/08 | 3,575 | 3,600 | 3,540 | 3,600 | +1.41% | 26,900 | 632億1687万 | +11.94% |
| 12/05 | 3,600 | 3,610 | 3,540 | 3,550 | -1.25% | 40,300 | 623億3885万 | +10.97% |
| 12/04 | 3,565 | 3,610 | 3,555 | 3,595 | +2.28% | 42,000 | 631億2906万 | +12.98% |
| 12/03 | 3,385 | 3,570 | 3,385 | 3,515 | +3.84% | 101,900 | 617億2425万 | +11.02% |
| 12/02 | 3,355 | 3,415 | 3,340 | 3,385 | +1.2% | 34,400 | 594億4141万 | +7.32% |
| 12/01 | 3,375 | 3,375 | 3,335 | 3,345 | -0.15% | 40,900 | 587億3900万 | +6.33% |
| 11/28 | （IR情報）17:30 株式会社ユー・エス・エスグループからの構内業務受託に関するお知らせ |
| 11/28 | 3,260 | 3,350 | 3,260 | 3,350 | +2.76% | 52,300 | 588億2681万 | +6.72% |
| 11/27 | 3,235 | 3,270 | 3,185 | 3,260 | +2.03% | 43,100 | 572億4638万 | +4.12% |
| 11/26 | 3,220 | 3,230 | 3,185 | 3,195 | +0.47% | 41,800 | 561億497万 | +2.21% |
| 11/25 | 3,115 | 3,210 | 3,115 | 3,180 | +2.58% | 38,400 | 558億4156万 | +1.79% |
| 11/21 | 3,075 | 3,105 | 3,065 | 3,100 | +0.65% | 21,200 | 544億3675万 | -0.67% |
| 11/20 | 3,065 | 3,100 | 3,065 | 3,080 | +1.32% | 20,700 | 540億8554万 | -1.35% |
| 11/19 | 3,035 | 3,070 | 3,015 | 3,040 | +0.16% | 18,700 | 533億8313万 | -2.75% |
| 11/18 | 3,045 | 3,055 | 3,020 | 3,035 | +0.17% | 37,800 | 532億9533万 | -2.88% |
| 11/17 | 2,994 | 3,045 | 2,970 | 3,030 | +1% | 21,100 | 532億753万 | -3.04% |
| 11/14 | 2,938 | 3,035 | 2,938 | 3,000 | -2.28% | 68,300 | 526億8072万 | -4.09% |
| 11/13 | （IR情報）17:00 2026年6月期第1四半期決算補足説明資料 |
| 11/13 | （IR情報）17:00 2026年6月期第1四半期決算短信[IFRS](連結) |
| 11/13 | 3,135 | 3,140 | 3,065 | 3,070 | -2.23% | 33,900 | 539億994万 | -1.95% |
| 11/12 | 3,120 | 3,150 | 3,120 | 3,140 | +0.96% | 6,700 | 551億3915万 | +0.26% |
| 11/11 | 3,135 | 3,145 | 3,105 | 3,110 | -0.32% | 18,300 | 546億1235万 | -0.64% |
| 11/10 | 3,125 | 3,140 | 3,100 | 3,120 | -0.48% | 27,100 | 547億8795万 | -0.29% |
| 11/07 | 3,105 | 3,140 | 3,105 | 3,135 | +0.32% | 9,700 | 550億5135万 | +0.32% |
| 11/06 | 3,130 | 3,160 | 3,125 | 3,125 | -0.16% | 11,000 | 548億7575万 | +0.13% |
| 11/05 | 3,125 | 3,150 | 3,060 | 3,130 | -0.63% | 33,300 | 549億6355万 | +0.32% |
| 11/04 | 3,130 | 3,165 | 3,110 | 3,150 | -0.16% | 25,800 | 553億1476万 | +0.93% |
| 10/31 | 3,175 | 3,175 | 3,125 | 3,155 | -0.63% | 30,000 | 554億256万 | +1.06% |
| 10/30 | 3,140 | 3,180 | 3,140 | 3,175 | +1.28% | 13,600 | 557億5376万 | +1.7% |
| 10/29 | 3,195 | 3,195 | 3,135 | 3,135 | -1.57% | 45,200 | 550億5135万 | +0.45% |
| 10/28 | 3,220 | 3,240 | 3,185 | 3,185 | -1.24% | 23,000 | 559億2937万 | +1.99% |
| 10/27 | 3,195 | 3,225 | 3,195 | 3,225 | +1.57% | 13,800 | 566億3178万 | +3.3% |
| 10/24 | 3,180 | 3,190 | 3,160 | 3,175 | 0% | 8,100 | 557億5376万 | +1.7% |
| 10/23 | 3,170 | 3,185 | 3,150 | 3,175 | +0.47% | 12,200 | 557億5376万 | +1.63% |
| 10/22 | 3,130 | 3,170 | 3,130 | 3,160 | +1.12% | 100,600 | 554億9036万 | +0.93% |
| 10/21 | 3,160 | 3,170 | 3,125 | 3,125 | -0.32% | 21,200 | 548億7575万 | -0.38% |
| 10/20 | 3,150 | 3,160 | 3,125 | 3,135 | +0.8% | 19,900 | 550億5135万 | -0.35% |
| 10/17 | 3,110 | 3,120 | 3,090 | 3,110 | -0.8% | 25,600 | 546億1235万 | -1.36% |
| 10/16 | 3,160 | 3,190 | 3,130 | 3,135 | -1.1% | 17,500 | 550億5135万 | -0.82% |
| 10/15 | 3,030 | 3,170 | 3,030 | 3,170 | +5.32% | 48,000 | 556億6596万 | +0.13% |
| 10/14 | 3,015 | 3,045 | 2,982 | 3,010 | -0.82% | 51,800 | 528億5632万 | -5.05% |
| 10/10 | 3,110 | 3,110 | 3,035 | 3,035 | -2.41% | 50,200 | 532億9533万 | -4.5% |
| 10/09 | 3,100 | 3,115 | 3,095 | 3,110 | +0.65% | 16,700 | 546億1235万 | -2.32% |
| 10/08 | 3,090 | 3,130 | 3,090 | 3,090 | 0% | 10,900 | 542億6114万 | -3.13% |
| 10/07 | 3,110 | 3,130 | 3,075 | 3,090 | -0.16% | 24,000 | 542億6114万 | -3.32% |
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。
