| 2026 |
| 04/02 | 258 | 258 | 255 | 255 | -1.54% | 2,100 | 65億6160万 | +0.79% |
| 04/01 | 255 | 259 | 255 | 259 | +1.57% | 9,800 | 66億6453万 | +2.37% |
| 03/31 | 252 | 258 | 252 | 255 | +1.19% | 5,300 | 65億6160万 | +0.79% |
| 03/30 | 246 | 253 | 245 | 252 | -0.79% | 20,700 | 64億8441万 | -0.79% |
| 03/27 | 246 | 254 | 246 | 254 | +2.42% | 20,600 | 65億3587万 | 0% |
| 03/26 | 251 | 252 | 247 | 248 | -1.2% | 9,100 | 63億8148万 | -2.36% |
| 03/25 | 248 | 252 | 244 | 251 | +4.15% | 77,900 | 64億5868万 | -1.18% |
| 03/24 | 245 | 245 | 240 | 241 | -0.41% | 16,800 | 62億136万 | -5.49% |
| 03/23 | 250 | 250 | 238 | 242 | -3.97% | 53,000 | 62億2709万 | -5.84% |
| 03/19 | 258 | 261 | 252 | 252 | -3.82% | 12,800 | 64億8441万 | -2.7% |
| 03/18 | 256 | 262 | 256 | 262 | +1.95% | 9,800 | 67億4173万 | +0.38% |
| 03/17 | 262 | 262 | 250 | 257 | -0.77% | 48,200 | 66億1307万 | -2.28% |
| 03/16 | （5%ルール）大平啓介（18.4%）大平事務所（53.03%） |
| 03/16 | 246 | 266 | 246 | 259 | +4.44% | 393,500 | 66億6453万 | -1.89% |
| 03/13 | 247 | 252 | 247 | 248 | -1.98% | 12,300 | 63億8148万 | -6.77% |
| 03/12 | 256 | 258 | 252 | 253 | -1.94% | 11,400 | 65億1014万 | -5.6% |
| 03/11 | 256 | 262 | 256 | 258 | +1.57% | 29,200 | 66億3880万 | -4.44% |
| 03/10 | 246 | 255 | 246 | 254 | +3.67% | 19,700 | 65億3587万 | -6.27% |
| 03/09 | 256 | 256 | 239 | 245 | -5.04% | 48,500 | 63億429万 | -10.26% |
| 03/06 | 252 | 258 | 250 | 258 | +1.18% | 17,500 | 66億3880万 | -6.18% |
| 03/05 | 255 | 262 | 251 | 255 | +8.05% | 71,900 | 65億6160万 | -7.94% |
| 03/04 | 249 | 250 | 231 | 236 | -5.22% | 74,500 | 60億7270万 | -15.41% |
| 03/03 | 257 | 257 | 249 | 249 | -3.86% | 49,300 | 64億721万 | -11.39% |
| 03/02 | 260 | 260 | 255 | 259 | -0.77% | 24,200 | 66億6453万 | -8.8% |
| 02/27 | 261 | 263 | 257 | 261 | +0.38% | 50,800 | 67億1599万 | -8.74% |
| 02/26 | 260 | 265 | 258 | 260 | -0.38% | 51,000 | 66億9026万 | -9.72% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,600株（0.5%）再IN |
| 02/25 | 262 | 262 | 258 | 261 | +1.16% | 19,700 | 67億1599万 | -10% |
| 02/24 | 269 | 269 | 256 | 258 | -3.73% | 64,700 | 66億3106万 | -11.95% |
| 02/20 | 259 | 268 | 255 | 268 | +2.68% | 80,700 | 68億8808万 | -9.15% |
| 02/19 | 257 | 265 | 255 | 261 | +2.76% | 84,700 | 67億816万 | -12.12% |
| 02/18 | 269 | 269 | 250 | 254 | -0.39% | 100,700 | 65億2825万 | -15.05% |
| 02/17 | 270 | 271 | 246 | 255 | -3.41% | 161,700 | 65億5395万 | -15.28% |
| 02/16 | 293 | 293 | 259 | 264 | -12% | 247,000 | 67億8527万 | -13.16% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期連結決算説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 302 | 305 | 298 | 300 | +1.01% | 32,800 | 77億1054万 | -1.64% |
| 02/12 | 298 | 302 | 297 | 297 | -1% | 26,700 | 76億3343万 | -2.94% |
| 02/10 | 298 | 308 | 296 | 300 | +1.01% | 35,200 | 77億1054万 | -1.96% |
| 02/09 | 297 | 302 | 295 | 297 | +0.34% | 16,200 | 76億3343万 | -2.62% |
| 02/06 | 303 | 303 | 293 | 296 | -2.31% | 26,600 | 76億773万 | -2.95% |
| 02/05 | 296 | 303 | 296 | 303 | +2.36% | 12,100 | 77億8764万 | -0.33% |
| 02/04 | 296 | 301 | 295 | 296 | -0.67% | 23,900 | 76億773万 | -2.31% |
| 02/03 | 294 | 298 | 292 | 298 | +1.36% | 15,100 | 76億5913万 | -1.32% |
| 02/02 | 298 | 298 | 294 | 294 | -0.68% | 13,300 | 75億5632万 | -2.65% |
| 01/30 | 292 | 297 | 292 | 296 | 0% | 25,100 | 76億773万 | -1.66% |
| 01/29 | 301 | 301 | 290 | 296 | -1.99% | 48,700 | 76億773万 | -1.33% |
| 01/28 | 304 | 304 | 298 | 302 | -0.66% | 41,300 | 77億6194万 | +0.67% |
| 01/27 | 306 | 306 | 304 | 304 | -0.33% | 9,000 | 78億1334万 | +1.67% |
| 01/26 | 320 | 320 | 303 | 305 | -1.61% | 33,200 | 78億3904万 | +2.35% |
| 01/23 | 310 | 314 | 307 | 310 | -0.32% | 21,400 | 79億6755万 | +4.38% |
| 01/22 | 312 | 314 | 311 | 311 | 0% | 15,300 | 79億9325万 | +4.71% |
| 01/21 | 314 | 315 | 311 | 311 | -1.89% | 28,200 | 79億9325万 | +5.07% |
| 01/20 | 321 | 325 | 315 | 317 | -1.25% | 34,500 | 81億4747万 | +7.82% |
| 01/19 | 322 | 323 | 315 | 321 | +0.31% | 47,700 | 82億5027万 | +9.56% |
| 01/16 | 321 | 332 | 318 | 320 | +2.24% | 112,500 | 82億2457万 | +9.59% |
| 01/15 | 314 | 315 | 312 | 313 | -0.32% | 63,700 | 80億4466万 | +7.56% |
| 01/14 | 312 | 318 | 311 | 314 | +0.64% | 36,100 | 80億7036万 | +8.28% |
| 01/13 | 319 | 321 | 312 | 312 | +0.32% | 53,600 | 80億1896万 | +7.59% |
| 01/09 | 311 | 314 | 307 | 311 | -0.64% | 44,900 | 79億9325万 | +7.24% |
| 01/08 | 305 | 318 | 305 | 313 | +2.62% | 119,400 | 80億4466万 | +8.3% |
| 01/07 | 299 | 315 | 298 | 305 | +2.01% | 118,000 | 78億3904万 | +5.54% |
| 01/06 | 289 | 309 | 288 | 299 | +3.82% | 110,900 | 76億8483万 | +3.46% |
| 01/05 | 284 | 289 | 283 | 288 | +2.49% | 36,400 | 74億211万 | -0.35% |
| 2025 |
| 12/30 | 285 | 285 | 280 | 281 | -1.4% | 12,500 | 72億2220万 | -3.1% |
| 12/29 | 282 | 287 | 281 | 285 | +3.26% | 92,400 | 73億2501万 | -2.06% |
| 12/26 | 278 | 280 | 275 | 276 | -0.72% | 74,000 | 70億9369万 | -5.48% |
| 12/25 | 282 | 282 | 277 | 278 | -0.71% | 69,900 | 71億4510万 | -5.12% |
| 12/24 | 280 | 285 | 277 | 280 | -0.71% | 61,900 | 71億9650万 | -4.76% |
| 12/23 | 273 | 286 | 272 | 282 | +2.55% | 587,100 | 72億4576万 | -4.41% |
| 12/22 | 282 | 282 | 274 | 275 | -2.14% | 48,300 | 70億6590万 | -7.09% |
| 12/19 | 284 | 286 | 280 | 281 | -1.06% | 42,600 | 72億2007万 | -6.02% |
| 12/18 | 287 | 287 | 280 | 284 | +0.71% | 29,500 | 72億9715万 | -5.65% |
| 12/17 | 287 | 290 | 282 | 282 | -1.74% | 25,500 | 72億4576万 | -6.62% |
| 12/16 | 293 | 295 | 287 | 287 | -2.05% | 45,400 | 73億7423万 | -5.59% |
| 12/15 | 281 | 293 | 281 | 293 | +3.9% | 511,200 | 75億2840万 | -4.25% |
| 12/12 | 279 | 285 | 277 | 282 | +0.36% | 30,800 | 72億4576万 | -8.14% |
| 12/11 | 286 | 288 | 280 | 281 | -1.75% | 143,900 | 72億2007万 | -8.77% |
| 12/10 | 292 | 292 | 285 | 286 | -2.05% | 114,300 | 73億4854万 | -7.74% |
| 12/09 | 291 | 294 | 291 | 292 | 0% | 34,500 | 75億270万 | -6.11% |
| 12/08 | 301 | 304 | 283 | 292 | -2.99% | 80,200 | 75億270万 | -6.41% |
| 12/05 | 303 | 303 | 300 | 301 | -1.63% | 23,600 | 77億3395万 | -3.83% |
| 12/04 | 304 | 337 | 301 | 306 | +1.66% | 612,900 | 78億6242万 | -2.55% |
| 12/03 | 299 | 303 | 296 | 301 | +0.33% | 37,100 | 77億3395万 | -4.44% |
| 12/02 | 303 | 304 | 300 | 300 | -0.66% | 20,800 | 77億826万 | -5.36% |
| 12/01 | 309 | 310 | 302 | 302 | -1.31% | 24,800 | 77億5964万 | -5.03% |
| 11/28 | 307 | 311 | 306 | 306 | -0.65% | 23,200 | 78億6242万 | -4.38% |
| 11/27 | 308 | 313 | 307 | 308 | 0% | 19,600 | 79億1381万 | -4.05% |
| 11/26 | 303 | 308 | 300 | 308 | +0.98% | 34,600 | 79億1381万 | -4.64% |
| 11/25 | 308 | 308 | 301 | 305 | +1.67% | 39,800 | 78億3673万 | -5.86% |
| 11/21 | 306 | 308 | 299 | 300 | -2.28% | 36,400 | 77億826万 | -7.69% |
| 11/20 | 305 | 308 | 298 | 307 | +1.66% | 29,200 | 78億8811万 | -5.83% |
| 11/19 | 298 | 305 | 292 | 302 | +0.67% | 38,800 | 77億5964万 | -7.65% |
| 11/18 | 309 | 311 | 300 | 300 | -3.85% | 75,400 | 77億826万 | -8.54% |
| 11/17 | 346 | 346 | 308 | 312 | -9.57% | 256,100 | 80億1659万 | -5.17% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期連結決算説明資料 |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 331 | 345 | 331 | 345 | +3.6% | 102,600 | 88億6449万 | +4.55% |
| 11/13 | 328 | 333 | 327 | 333 | +1.83% | 31,600 | 85億5616万 | +0.91% |
| 11/12 | 322 | 329 | 322 | 327 | +1.24% | 15,200 | 84億200万 | -0.91% |
| 11/11 | 322 | 329 | 322 | 323 | -1.82% | 46,500 | 82億9922万 | -2.12% |
| 11/10 | 317 | 330 | 317 | 329 | +3.46% | 42,500 | 84億5339万 | -0.6% |
| 11/07 | 316 | 321 | 315 | 318 | +0.32% | 9,400 | 81億7075万 | -4.22% |
| 11/06 | 316 | 320 | 316 | 317 | -0.31% | 13,400 | 81億4506万 | -4.8% |
| 11/05 | 318 | 318 | 311 | 318 | 0% | 54,600 | 81億7075万 | -5.07% |
| 11/04 | 318 | 320 | 316 | 318 | -0.31% | 44,700 | 81億7075万 | -5.92% |
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。
