| 2026 |
| 09/07 | 3,415 | 3,420 | 3,380 | 3,415 | -0.29% | 24,000 | 599億6822万 | -2.48% |
| 09/04 | 3,455 | 3,455 | 3,385 | 3,425 | +0.74% | 23,600 | 601億4382万 | -2.34% |
| 09/03 | 3,420 | 3,440 | 3,400 | 3,400 | -0.15% | 14,100 | 597億482万 | -3.3% |
| 09/02 | 3,495 | 3,495 | 3,405 | 3,405 | -2.71% | 13,200 | 597億9262万 | -3.4% |
| 09/01 | 3,510 | 3,550 | 3,500 | 3,500 | -0.85% | 6,800 | 614億6084万 | -0.91% |
| 08/31 | 3,565 | 3,565 | 3,495 | 3,530 | 0% | 12,400 | 619億8765万 | -0.2% |
| 08/28 | 3,545 | 3,545 | 3,480 | 3,530 | -0.42% | 7,900 | 619億8765万 | -0.31% |
| 08/27 | 3,475 | 3,575 | 3,445 | 3,545 | +2.16% | 18,800 | 622億5105万 | -0.03% |
| 08/26 | 3,485 | 3,490 | 3,445 | 3,470 | +0.29% | 22,600 | 609億3403万 | -2.2% |
| 08/25 | 3,500 | 3,505 | 3,440 | 3,460 | -1% | 31,100 | 607億5843万 | -2.64% |
| 08/24 | （IR情報）15:30 2026年6月期決算説明会資料 |
| 08/24 | 3,555 | 3,555 | 3,490 | 3,495 | -2.1% | 14,200 | 613億7304万 | -1.88% |
| 08/21 | 3,565 | 3,570 | 3,530 | 3,570 | 0% | 900 | 626億9006万 | +0.03% |
| 08/20 | 3,505 | 3,570 | 3,470 | 3,570 | +1.85% | 8,800 | 626億9006万 | -0.08% |
| 08/19 | 3,525 | 3,540 | 3,465 | 3,505 | -1.41% | 19,700 | 615億4864万 | -2.01% |
| 08/18 | 3,550 | 3,580 | 3,530 | 3,555 | +0.14% | 7,300 | 624億2666万 | -0.81% |
| 08/17 | 3,590 | 3,605 | 3,535 | 3,550 | -0.98% | 19,200 | 623億3885万 | -1.09% |
| 08/14 | 3,505 | 3,600 | 3,505 | 3,585 | +1.27% | 6,700 | 629億5346万 | -0.25% |
| 08/13 | 3,490 | 3,550 | 3,490 | 3,540 | +0.71% | 6,500 | 621億6325万 | -1.58% |
| 08/12 | 3,495 | 3,525 | 3,495 | 3,515 | +0.43% | 11,000 | 617億2425万 | -2.44% |
| 08/10 | 3,495 | 3,530 | 3,495 | 3,500 | +0.14% | 6,600 | 614億6084万 | -3.02% |
| 08/07 | 3,550 | 3,570 | 3,490 | 3,495 | -1.55% | 25,900 | 613億7304万 | -3.37% |
| 08/06 | （IR情報）17:00 2026年6月期決算短信[IFRS](連結) |
| 08/06 | （IR情報）17:00 2026年6月期決算補足説明資料 |
| 08/06 | 3,485 | 3,585 | 3,480 | 3,550 | +1.87% | 9,300 | 623億3885万 | -2.04% |
| 08/05 | 3,600 | 3,600 | 3,480 | 3,485 | +0.43% | 10,200 | 611億9744万 | -3.92% |
| 08/04 | 3,475 | 3,545 | 3,460 | 3,470 | -0.14% | 13,700 | 609億3403万 | -4.49% |
| 08/03 | 3,560 | 3,560 | 3,475 | 3,475 | -2.39% | 10,900 | 610億2184万 | -4.51% |
| 07/31 | 3,600 | 3,615 | 3,535 | 3,560 | -1.93% | 17,700 | 625億1446万 | -2.33% |
| 07/30 | 3,640 | 3,650 | 3,590 | 3,630 | +0.14% | 4,000 | 637億4367万 | -0.52% |
| 07/29 | 3,575 | 3,635 | 3,510 | 3,625 | +0.69% | 22,500 | 636億5587万 | -0.66% |
| 07/28 | 3,670 | 3,670 | 3,575 | 3,600 | -0.69% | 17,000 | 632億1687万 | -1.34% |
| 07/27 | 3,630 | 3,640 | 3,600 | 3,625 | 0% | 5,500 | 636億5587万 | -0.6% |
| 07/24 | 3,645 | 3,645 | 3,550 | 3,625 | -0.55% | 5,100 | 636億5587万 | -0.58% |
| 07/23 | 3,635 | 3,645 | 3,585 | 3,645 | +1.25% | 12,000 | 640億708万 | +0.03% |
| 07/22 | 3,625 | 3,640 | 3,600 | 3,600 | -0.69% | 7,000 | 632億1687万 | -1.15% |
| 07/21 | 3,635 | 3,660 | 3,610 | 3,625 | -0.68% | 10,000 | 636億5587万 | -0.47% |
| 07/17 | 3,615 | 3,695 | 3,610 | 3,650 | -0.68% | 8,400 | 640億9488万 | +0.3% |
| 07/16 | 3,685 | 3,710 | 3,630 | 3,675 | +0.14% | 4,900 | 645億3388万 | +1.04% |
| 07/15 | 3,665 | 3,695 | 3,665 | 3,670 | -0.27% | 4,800 | 644億4608万 | +1.02% |
| 07/14 | 3,640 | 3,700 | 3,640 | 3,680 | 0% | 6,300 | 646億2169万 | +1.38% |
| 07/13 | 3,645 | 3,680 | 3,635 | 3,680 | +0.27% | 8,600 | 646億2169万 | +1.43% |
| 07/10 | 3,665 | 3,695 | 3,660 | 3,670 | -0.14% | 4,400 | 644億4608万 | +1.19% |
| 07/09 | 3,675 | 3,705 | 3,670 | 3,675 | +0.14% | 4,800 | 645億3388万 | +1.24% |
| 07/08 | 3,655 | 3,720 | 3,655 | 3,670 | -0.27% | 11,000 | 644億4608万 | +1.07% |
| 07/07 | 3,670 | 3,705 | 3,670 | 3,680 | +0.27% | 6,700 | 646億2169万 | +1.32% |
| 07/06 | 3,700 | 3,700 | 3,640 | 3,670 | -0.41% | 9,700 | 644億4608万 | +1.05% |
| 07/03 | 3,695 | 3,710 | 3,660 | 3,685 | +0.27% | 9,000 | 647億949万 | +1.46% |
| 07/02 | 3,630 | 3,700 | 3,630 | 3,675 | +1.24% | 7,500 | 645億3388万 | +1.13% |
| 07/01 | 3,630 | 3,645 | 3,630 | 3,630 | 0% | 5,600 | 637億4367万 | -0.17% |
| 06/30 | 3,645 | 3,645 | 3,585 | 3,630 | +0.41% | 6,800 | 637億4367万 | -0.27% |
| 06/29 | 3,615 | 3,660 | 3,550 | 3,615 | -0.55% | 18,300 | 634億8027万 | -0.77% |
| 06/26 | 3,645 | 3,665 | 3,630 | 3,635 | -0.55% | 41,400 | 638億3147万 | -0.27% |
| 06/25 | 3,635 | 3,720 | 3,635 | 3,655 | +0.55% | 14,900 | 641億8268万 | +0.19% |
| 06/24 | 3,600 | 3,660 | 3,600 | 3,635 | +0.55% | 12,100 | 638億3147万 | -0.47% |
| 06/23 | 3,570 | 3,635 | 3,555 | 3,615 | +1.26% | 20,100 | 634億8027万 | -1.09% |
| 06/22 | 3,580 | 3,620 | 3,570 | 3,570 | -0.56% | 20,700 | 626億9006万 | -2.27% |
| 06/19 | 3,575 | 3,600 | 3,550 | 3,590 | +0.42% | 12,500 | 630億4126万 | -1.64% |
| 06/18 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 06/18 | （IR情報）17:00 組織変更および人事異動に関するお知らせ |
| 06/18 | 3,605 | 3,615 | 3,560 | 3,575 | -0.83% | 16,400 | 627億7786万 | -1.92% |
| 06/17 | 3,595 | 3,670 | 3,595 | 3,605 | +0.14% | 9,800 | 633億467万 | -0.88% |
| 06/16 | 3,540 | 3,605 | 3,485 | 3,600 | +1.84% | 11,800 | 632億1687万 | -0.83% |
| 06/15 | 3,600 | 3,620 | 3,530 | 3,535 | -1.81% | 17,700 | 620億7545万 | -2.35% |
| 06/12 | 3,600 | 3,600 | 3,585 | 3,600 | +0.28% | 7,000 | 632億1687万 | -0.36% |
| 06/11 | 3,595 | 3,600 | 3,560 | 3,590 | -0.14% | 10,200 | 630億4126万 | -0.36% |
| 06/10 | 3,610 | 3,635 | 3,595 | 3,595 | -0.42% | 16,900 | 631億2906万 | +0.08% |
| 06/09 | 3,700 | 3,750 | 3,605 | 3,610 | -1.77% | 10,900 | 633億9247万 | +0.84% |
| 06/08 | 3,710 | 3,725 | 3,650 | 3,675 | -1.87% | 12,400 | 645億3388万 | +2.97% |
| 06/05 | 3,700 | 3,765 | 3,700 | 3,745 | +1.22% | 7,500 | 657億6310万 | +5.26% |
| 06/04 | 3,670 | 3,740 | 3,670 | 3,700 | +0.68% | 7,900 | 649億7289万 | +4.37% |
| 06/03 | 3,665 | 3,725 | 3,665 | 3,675 | -0.27% | 13,000 | 645億3388万 | +3.99% |
| 06/02 | 3,655 | 3,700 | 3,640 | 3,685 | +0.27% | 8,400 | 647億949万 | +4.57% |
| 06/01 | 3,735 | 3,735 | 3,675 | 3,675 | -1.61% | 21,900 | 645億3388万 | +4.55% |
| 05/29 | 3,735 | 3,785 | 3,720 | 3,735 | +0.13% | 13,300 | 655億8750万 | +6.5% |
| 05/28 | 3,700 | 3,755 | 3,695 | 3,730 | +0.4% | 17,700 | 654億9970万 | +6.6% |
| 05/27 | 3,725 | 3,765 | 3,680 | 3,715 | +0.27% | 12,900 | 652億3629万 | +6.36% |
| 05/26 | 3,675 | 3,745 | 3,650 | 3,705 | +1.09% | 9,400 | 650億6069万 | +6.25% |
| 05/25 | 3,685 | 3,725 | 3,650 | 3,665 | -1.48% | 16,000 | 643億5828万 | +5.23% |
| 05/22 | 3,760 | 3,800 | 3,705 | 3,720 | -0.67% | 25,000 | 653億2410万 | +6.9% |
| 05/21 | 3,795 | 3,880 | 3,730 | 3,745 | +0.4% | 60,200 | 657億6310万 | +7.74% |
| 05/20 | 3,485 | 3,825 | 3,450 | 3,730 | +5.07% | 93,500 | 654億9970万 | +7.55% |
| 05/19 | 3,495 | 3,570 | 3,450 | 3,550 | +1.57% | 27,700 | 623億3885万 | +2.48% |
| 05/18 | 3,490 | 3,500 | 3,410 | 3,495 | +0.87% | 27,100 | 613億7304万 | +0.78% |
| 05/15 | 3,405 | 3,465 | 3,360 | 3,465 | +2.51% | 27,300 | 608億4623万 | -0.2% |
| 05/14 | （IR情報）17:00 2026年6月期第3四半期決算短信[IFRS](連結) |
| 05/14 | （IR情報）17:00 2026年6月期第3四半期決算補足説明資料 |
| 05/14 | 3,405 | 3,415 | 3,340 | 3,380 | -1.31% | 23,100 | 593億5361万 | -2.68% |
| 05/13 | 3,335 | 3,425 | 3,335 | 3,425 | +1.78% | 23,800 | 601億4382万 | -1.52% |
| 05/12 | 3,415 | 3,415 | 3,325 | 3,365 | +0.6% | 13,300 | 590億9021万 | -3.39% |
| 05/11 | 3,380 | 3,395 | 3,325 | 3,345 | -0.15% | 21,600 | 587億3900万 | -4.13% |
| 05/08 | 3,335 | 3,365 | 3,260 | 3,350 | +0.75% | 30,900 | 588億2681万 | -4.04% |
| 05/07 | 3,320 | 3,340 | 3,265 | 3,325 | +0.76% | 38,100 | 583億8780万 | -4.81% |
| 05/01 | 3,330 | 3,330 | 3,265 | 3,300 | -0.75% | 13,000 | 579億4879万 | -5.69% |
| 04/30 | 3,375 | 3,375 | 3,305 | 3,325 | -2.06% | 28,900 | 583億8780万 | -5.03% |
| 04/28 | 3,440 | 3,440 | 3,350 | 3,395 | -0.59% | 22,400 | 596億1702万 | -3.08% |
| 04/27 | 3,435 | 3,440 | 3,385 | 3,415 | -0.58% | 21,200 | 599億6822万 | -2.43% |
| 04/24 | 3,415 | 3,455 | 3,385 | 3,435 | +0.59% | 18,100 | 603億1943万 | -1.66% |
| 04/23 | 3,450 | 3,450 | 3,400 | 3,415 | -1.59% | 31,900 | 599億6822万 | -2.15% |
| 04/22 | 3,490 | 3,495 | 3,425 | 3,470 | -0.14% | 12,500 | 609億3403万 | -0.63% |
| 04/21 | 3,555 | 3,555 | 3,465 | 3,475 | -1.42% | 13,200 | 610億2184万 | -0.4% |
| 04/20 | 3,590 | 3,590 | 3,460 | 3,525 | -1.54% | 32,400 | 618億9985万 | +1.09% |
| 04/17 | 3,580 | 3,595 | 3,545 | 3,580 | +0.42% | 10,600 | 628億6566万 | +2.67% |
| 04/16 | 3,610 | 3,630 | 3,555 | 3,565 | -1.25% | 7,500 | 626億226万 | +2.24% |
| 04/15 | 3,635 | 3,675 | 3,580 | 3,610 | +0.42% | 11,700 | 633億9247万 | +3.47% |
| 04/14 | 3,610 | 3,635 | 3,575 | 3,595 | -0.42% | 7,600 | 631億2906万 | +3.01% |
| 04/13 | 3,565 | 3,650 | 3,565 | 3,610 | +1.26% | 17,900 | 633億9247万 | +3.47% |
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。
