| 2026 |
| 07/31 | 2,920 | 2,923 | 2,740 | 2,797 | -4.21% | 17,600 | 61億5340万 | -4.41% |
| 07/30 | 2,925 | 2,930 | 2,920 | 2,920 | -0.17% | 700 | 64億2400万 | -0.51% |
| 07/29 | 2,926 | 2,929 | 2,925 | 2,925 | -0.03% | 1,100 | 64億3500万 | -0.44% |
| 07/28 | 2,937 | 2,937 | 2,926 | 2,926 | +0.03% | 400 | 64億3720万 | -0.51% |
| 07/27 | 2,935 | 2,938 | 2,925 | 2,925 | -0.17% | 1,200 | 64億3500万 | -0.65% |
| 07/24 | 2,931 | 2,931 | 2,930 | 2,930 | 0% | 600 | 64億4600万 | -0.58% |
| 07/23 | 2,930 | 2,930 | 2,930 | 2,930 | -0.31% | 100 | 64億4600万 | -0.71% |
| 07/22 | 2,930 | 2,939 | 2,923 | 2,939 | +0.55% | 900 | 64億6580万 | -0.47% |
| 07/21 | 2,922 | 2,923 | 2,921 | 2,923 | +0.03% | 1,400 | 64億3060万 | -1.12% |
| 07/17 | 2,933 | 2,939 | 2,922 | 2,922 | -0.38% | 1,300 | 64億2840万 | -1.28% |
| 07/16 | 2,931 | 2,933 | 2,931 | 2,933 | -0.03% | 400 | 64億5260万 | -1.01% |
| 07/15 | 2,951 | 2,951 | 2,934 | 2,934 | +0.03% | 500 | 64億5480万 | -1.08% |
| 07/14 | 2,933 | 2,951 | 2,933 | 2,933 | 0% | 1,100 | 64億5260万 | -1.18% |
| 07/13 | 2,931 | 2,935 | 2,931 | 2,933 | +0.07% | 600 | 64億5260万 | -1.28% |
| 07/10 | 2,935 | 2,935 | 2,931 | 2,931 | -0.14% | 600 | 64億4820万 | -1.45% |
| 07/09 | 2,947 | 2,947 | 2,935 | 2,935 | -0.17% | 300 | 64億5700万 | -1.41% |
| 07/08 | 2,945 | 2,946 | 2,940 | 2,940 | -0.17% | 1,100 | 64億6800万 | -1.31% |
| 07/07 | 2,952 | 2,952 | 2,945 | 2,945 | +0.93% | 300 | 64億7900万 | -1.24% |
| 07/06 | 2,917 | 2,918 | 2,917 | 2,918 | +0.27% | 1,300 | 64億1960万 | -2.21% |
| 07/03 | 2,908 | 2,921 | 2,908 | 2,910 | +0.07% | 1,000 | 64億200万 | -2.58% |
| 07/02 | 2,921 | 2,921 | 2,908 | 2,908 | -0.62% | 1,600 | 63億9760万 | -2.74% |
| 07/01 | 2,971 | 2,971 | 2,926 | 2,926 | -1.01% | 2,800 | 64億3720万 | -2.27% |
| 06/30 | 2,957 | 2,976 | 2,956 | 2,956 | -0.4% | 1,800 | 65億320万 | -1.34% |
| 06/29 | 2,955 | 2,968 | 2,950 | 2,968 | +0.44% | 1,900 | 65億2960万 | -1% |
| 06/26 | 3,000 | 3,000 | 2,955 | 2,955 | -1.5% | 6,700 | 65億100万 | -1.47% |
| 06/25 | 3,000 | 3,005 | 2,999 | 3,000 | 0% | 2,400 | 66億 | -0.03% |
| 06/24 | 2,999 | 3,010 | 2,999 | 3,000 | +0.03% | 1,600 | 66億 | -0.03% |
| 06/23 | 3,000 | 3,010 | 2,999 | 2,999 | -0.03% | 3,800 | 65億9780万 | -0.07% |
| 06/22 | 3,015 | 3,015 | 3,000 | 3,000 | -0.5% | 2,400 | 66億 | -0.03% |
| 06/19 | 3,010 | 3,015 | 3,010 | 3,015 | +0.17% | 800 | 66億3300万 | +0.47% |
| 06/18 | 3,015 | 3,015 | 3,000 | 3,010 | +0.33% | 1,200 | 66億2200万 | +0.33% |
| 06/17 | 3,015 | 3,015 | 3,000 | 3,000 | -0.5% | 2,300 | 66億 | +0.03% |
| 06/16 | 3,010 | 3,015 | 3,000 | 3,015 | +0.17% | 1,400 | 66億3300万 | +0.53% |
| 06/15 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 2,200 | 66億2200万 | +0.4% |
| 06/12 | 3,010 | 3,010 | 3,000 | 3,000 | 0% | 700 | 66億 | +0.07% |
| 06/11 | 2,996 | 3,005 | 2,996 | 3,000 | 0% | 900 | 66億 | +0.07% |
| 06/10 | 3,010 | 3,010 | 2,997 | 3,000 | 0% | 1,800 | 66億 | +0.07% |
| 06/09 | 3,000 | 3,010 | 2,995 | 3,000 | -0.33% | 700 | 66億 | +0.1% |
| 06/08 | 3,010 | 3,010 | 3,000 | 3,010 | +0.33% | 1,200 | 66億2200万 | +0.43% |
| 06/05 | 3,005 | 3,010 | 2,998 | 3,000 | +0.07% | 800 | 66億 | +0.1% |
| 06/04 | 2,997 | 2,998 | 2,997 | 2,998 | +0.03% | 500 | 65億9560万 | +0.03% |
| 06/03 | 2,991 | 2,997 | 2,990 | 2,997 | 0% | 1,200 | 65億9340万 | +0.03% |
| 06/02 | 2,990 | 2,997 | 2,990 | 2,997 | 0% | 500 | 65億9340万 | +0.07% |
| 06/01 | 2,991 | 2,997 | 2,991 | 2,997 | +0.23% | 600 | 65億9340万 | +0.07% |
| 05/29 | 2,997 | 2,997 | 2,990 | 2,990 | -0.23% | 2,400 | 65億7800万 | -0.17% |
| 05/28 | 3,000 | 3,000 | 2,997 | 2,997 | +0.07% | 500 | 65億9340万 | +0.07% |
| 05/27 | 2,995 | 3,000 | 2,995 | 2,995 | 0% | 1,000 | 65億8900万 | 0% |
| 05/26 | 2,995 | 3,000 | 2,995 | 2,995 | -0.17% | 900 | 65億8900万 | 0% |
| 05/25 | 3,010 | 3,010 | 2,995 | 3,000 | +0.1% | 1,700 | 66億 | +0.17% |
| 05/22 | 2,997 | 3,005 | 2,997 | 2,997 | -0.1% | 800 | 65億9340万 | +0.03% |
| 05/21 | 3,020 | 3,020 | 2,999 | 3,000 | 0% | 600 | 66億 | +0.13% |
| 05/20 | 2,998 | 3,000 | 2,995 | 3,000 | +0.07% | 900 | 66億 | +0.13% |
| 05/19 | 3,005 | 3,005 | 2,998 | 2,998 | -0.07% | 900 | 65億9560万 | +0.1% |
| 05/18 | 2,995 | 3,005 | 2,995 | 3,000 | +0.17% | 1,600 | 66億 | +0.17% |
| 05/15 | 2,997 | 3,000 | 2,992 | 2,995 | +0.03% | 700 | 65億8900万 | +0.03% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/14 | 2,990 | 2,994 | 2,989 | 2,994 | +0.1% | 1,300 | 65億8680万 | +0.03% |
| 05/13 | 2,997 | 2,997 | 2,991 | 2,991 | -0.2% | 500 | 65億8020万 | -0.03% |
| 05/12 | 2,992 | 2,998 | 2,992 | 2,997 | +0.07% | 600 | 65億9340万 | +0.13% |
| 05/11 | 3,000 | 3,000 | 2,992 | 2,995 | -0.17% | 1,200 | 65億8900万 | +0.03% |
| 05/08 | 2,992 | 3,000 | 2,990 | 3,000 | +0.13% | 1,300 | 66億 | +0.17% |
| 05/07 | 2,998 | 3,000 | 2,984 | 2,996 | -0.07% | 1,800 | 65億9120万 | 0% |
| 05/01 | 2,990 | 2,999 | 2,985 | 2,998 | +0.03% | 1,400 | 65億9560万 | +0.03% |
| 04/30 | 3,000 | 3,000 | 2,997 | 2,997 | -0.1% | 1,300 | 65億9340万 | -0.03% |
| 04/28 | 3,000 | 3,000 | 2,993 | 3,000 | +0.27% | 800 | 66億 | +0.03% |
| 04/27 | 2,989 | 2,993 | 2,980 | 2,992 | +0.4% | 800 | 65億8240万 | -0.27% |
| 04/24 | 2,989 | 2,995 | 2,976 | 2,980 | +0.1% | 700 | 65億5600万 | -0.7% |
| 04/23 | 2,982 | 2,997 | 2,977 | 2,977 | -0.43% | 1,100 | 65億4940万 | -0.83% |
| 04/22 | 2,992 | 2,992 | 2,990 | 2,990 | -0.17% | 600 | 65億7800万 | -0.47% |
| 04/21 | 3,005 | 3,005 | 2,995 | 2,995 | -0.13% | 800 | 65億8900万 | -0.37% |
| 04/20 | 3,015 | 3,015 | 2,999 | 2,999 | +0.27% | 700 | 65億9780万 | -0.27% |
| 04/17 | 3,005 | 3,005 | 2,991 | 2,991 | -0.47% | 700 | 65億8020万 | -0.6% |
| 04/16 | 2,997 | 3,005 | 2,996 | 3,005 | +0.17% | 1,700 | 66億1100万 | -0.27% |
| 04/15 | 3,005 | 3,020 | 2,999 | 3,000 | -0.17% | 2,000 | 66億 | -0.5% |
| 04/14 | 3,015 | 3,015 | 2,997 | 3,005 | +0.37% | 800 | 66億1100万 | -0.46% |
| 04/13 | 3,010 | 3,010 | 2,994 | 2,994 | -0.37% | 1,600 | 65億8680万 | -0.86% |
| 04/10 | 2,997 | 3,005 | 2,991 | 3,005 | +0.5% | 1,500 | 66億1100万 | -0.56% |
| 04/09 | 3,000 | 3,015 | 2,990 | 2,990 | -0.03% | 1,300 | 65億7800万 | -1.12% |
| 04/08 | 2,980 | 2,991 | 2,975 | 2,991 | +0.64% | 1,200 | 65億8020万 | -1.12% |
| 04/07 | 2,978 | 2,978 | 2,970 | 2,972 | +0.27% | 800 | 65億3840万 | -1.88% |
| 04/06 | 2,976 | 2,999 | 2,964 | 2,964 | -0.07% | 2,300 | 65億2080万 | -2.34% |
| 04/03 | 3,000 | 3,010 | 2,965 | 2,966 | -1.95% | 6,600 | 65億2520万 | -2.47% |
| 04/02 | 3,030 | 3,040 | 3,025 | 3,025 | +0.33% | 700 | 66億5500万 | -0.69% |
| 04/01 | 3,035 | 3,035 | 3,015 | 3,015 | -0.17% | 1,200 | 66億3300万 | -1.05% |
| 03/31 | 3,015 | 3,020 | 3,015 | 3,020 | -0.17% | 600 | 66億4400万 | -0.95% |
| 03/30 | 3,020 | 3,025 | 3,015 | 3,025 | -0.17% | 1,300 | 66億5500万 | -0.79% |
| 03/27 | 3,025 | 3,030 | 3,020 | 3,030 | +0.17% | 1,700 | 66億6600万 | -0.62% |
| 03/26 | 3,025 | 3,025 | 3,015 | 3,025 | 0% | 1,300 | 66億5500万 | -0.75% |
| 03/26 | （IR情報）8:55 執行役員の異動に関するお知らせ |
| 03/25 | 3,025 | 3,025 | 3,020 | 3,025 | +0.33% | 700 | 66億5500万 | -0.69% |
| 03/24 | 3,020 | 3,025 | 3,015 | 3,015 | +0.17% | 1,800 | 66億3300万 | -1.05% |
| 03/23 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 800 | 66億2200万 | -1.31% |
| 03/19 | 3,030 | 3,030 | 3,010 | 3,015 | -0.66% | 700 | 66億3300万 | -1.31% |
| 03/18 | 3,015 | 3,050 | 3,015 | 3,035 | +0.17% | 2,100 | 66億7700万 | -0.78% |
| 03/17 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 600 | 66億6600万 | -1.08% |
| 03/16 | 3,030 | 3,035 | 3,020 | 3,030 | -0.66% | 1,400 | 66億6600万 | -1.21% |
| 03/13 | 3,070 | 3,070 | 3,050 | 3,050 | -0.97% | 1,200 | 67億1000万 | -0.72% |
| 03/12 | 3,060 | 3,085 | 3,060 | 3,080 | +0.65% | 600 | 67億7600万 | +0.1% |
| 03/11 | 3,080 | 3,085 | 3,060 | 3,060 | -1.29% | 600 | 67億3200万 | -0.65% |
| 03/10 | 3,090 | 3,100 | 3,050 | 3,100 | +2.14% | 1,500 | 68億2000万 | +0.49% |
| 03/09 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 100 | 66億7700万 | -1.72% |
| 03/06 | 3,060 | 3,060 | 3,035 | 3,035 | -0.98% | 400 | 66億7700万 | -1.88% |
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。
