| 2026 |
| 07/10 | 393 | 405 | 390 | 405 | +2.79% | 8,100 | 19億6838万 | 0% |
| 07/09 | 400 | 401 | 392 | 394 | -1.5% | 8,500 | 19億1491万 | -2.96% |
| 07/08 | 402 | 402 | 393 | 400 | +1.27% | 800 | 19億4408万 | -1.96% |
| 07/07 | 405 | 405 | 395 | 395 | -1.74% | 1,300 | 19億1977万 | -3.42% |
| 07/06 | 402 | 402 | 392 | 402 | +0.5% | 6,400 | 19億5380万 | -2.19% |
| 07/03 | 394 | 400 | 393 | 400 | 0% | 2,100 | 19億4408万 | -3.15% |
| 07/02 | （IR情報）15:30 Microsoft ソリューションパートナー認定「Data & AI（Azure）」取得に関するお知らせ |
| 07/02 | 399 | 400 | 393 | 400 | +1.78% | 3,200 | 19億4408万 | -3.61% |
| 07/01 | 379 | 393 | 379 | 393 | +3.69% | 4,300 | 19億1005万 | -5.76% |
| 06/30 | 376 | 388 | 375 | 379 | -0.52% | 6,700 | 18億4201万 | -9.55% |
| 06/29 | 372 | 386 | 370 | 381 | +0.79% | 9,700 | 18億5173万 | -9.72% |
| 06/26 | 398 | 398 | 378 | 378 | -3.08% | 9,400 | 18億3715万 | -11.06% |
| 06/25 | 383 | 390 | 375 | 390 | +2.63% | 19,400 | 18億9547万 | -9.09% |
| 06/24 | 370 | 389 | 370 | 380 | +0.8% | 27,500 | 18億4687万 | -11.83% |
| 06/23 | 389 | 389 | 377 | 377 | -3.08% | 9,400 | 18億3229万 | -13.13% |
| 06/22 | 382 | 395 | 381 | 389 | +1.57% | 16,100 | 18億9061万 | -10.98% |
| 06/19 | 398 | 406 | 383 | 383 | -4.49% | 31,800 | 18億6145万 | -12.95% |
| 06/18 | 413 | 413 | 400 | 401 | -2.91% | 24,700 | 19億4894万 | -9.48% |
| 06/17 | 408 | 413 | 398 | 413 | +1.23% | 18,400 | 20億726万 | -7.19% |
| 06/16 | 420 | 420 | 400 | 408 | -2.63% | 30,200 | 19億8296万 | -8.93% |
| 06/15 | 452 | 452 | 417 | 419 | -11.97% | 82,000 | 20億3642万 | -7.1% |
| 06/12 | （IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/12 | 463 | 476 | 455 | 476 | +5.78% | 41,500 | 23億1345万 | +4.85% |
| 06/11 | 449 | 456 | 434 | 450 | -1.53% | 14,600 | 21億8709万 | -1.1% |
| 06/10 | 443 | 463 | 442 | 457 | +4.1% | 20,400 | 22億2111万 | 0% |
| 06/09 | 431 | 443 | 431 | 439 | +3.78% | 5,900 | 21億3362万 | -4.15% |
| 06/08 | 420 | 434 | 419 | 423 | -1.86% | 11,600 | 20億5586万 | -8.04% |
| 06/05 | 422 | 443 | 417 | 431 | +0.23% | 15,900 | 20億9474万 | -6.51% |
| 06/04 | 431 | 432 | 421 | 430 | -0.92% | 7,700 | 20億8988万 | -7.13% |
| 06/03 | 440 | 443 | 434 | 434 | -2.47% | 7,600 | 21億932万 | -6.67% |
| 06/02 | 448 | 453 | 430 | 445 | -0.67% | 7,500 | 21億6278万 | -4.51% |
| 06/01 | 457 | 457 | 442 | 448 | -0.22% | 8,900 | 21億7736万 | -4.07% |
| 05/29 | 459 | 459 | 446 | 449 | -0.44% | 6,800 | 21億8222万 | -4.26% |
| 05/28 | 449 | 456 | 445 | 451 | +2.27% | 4,800 | 21億9195万 | -4.04% |
| 05/27 | 460 | 468 | 440 | 441 | -2.86% | 15,900 | 21億4334万 | -6.37% |
| 05/26 | 465 | 469 | 453 | 454 | -1.3% | 7,400 | 22億653万 | -3.81% |
| 05/25 | 469 | 474 | 457 | 460 | -1.71% | 6,000 | 22億3569万 | -2.75% |
| 05/22 | 463 | 468 | 463 | 468 | +2.63% | 500 | 22億7457万 | -1.06% |
| 05/21 | 445 | 460 | 444 | 456 | +2.01% | 10,600 | 22億1625万 | -3.59% |
| 05/20 | 456 | 456 | 438 | 447 | -1.97% | 7,700 | 21億7250万 | -5.7% |
| 05/19 | 464 | 465 | 455 | 456 | 0% | 2,700 | 22億1625万 | -3.8% |
| 05/18 | 455 | 464 | 444 | 456 | +0.88% | 7,100 | 22億1625万 | -3.59% |
| 05/15 | 452 | 455 | 451 | 452 | -0.88% | 6,500 | 21億9681万 | -4.24% |
| 05/14 | 475 | 479 | 452 | 456 | -6.94% | 24,300 | 22億1625万 | -3.39% |
| 05/13 | 478 | 490 | 478 | 490 | +1.24% | 12,400 | 23億8149万 | +4.03% |
| 05/12 | 495 | 495 | 479 | 484 | -2.81% | 5,000 | 23億5233万 | +3.2% |
| 05/11 | 493 | 498 | 491 | 498 | +0.2% | 3,900 | 24億2037万 | +6.41% |
| 05/08 | 486 | 498 | 483 | 497 | +1.02% | 9,000 | 24億1551万 | +6.88% |
| 05/07 | 510 | 519 | 475 | 492 | -2.19% | 25,100 | 23億9121万 | +6.26% |
| 05/01 | 466 | 504 | 466 | 503 | +7.02% | 35,800 | 24億4468万 | +9.11% |
| 04/30 | 463 | 474 | 463 | 470 | +0.43% | 13,000 | 22億8429万 | +2.4% |
| 04/28 | 468 | 468 | 456 | 468 | -0.21% | 11,500 | 22億7457万 | +2.18% |
| 04/27 | 486 | 486 | 462 | 469 | -0.21% | 23,100 | 22億7943万 | +2.63% |
| 04/24 | 476 | 476 | 464 | 470 | +0.43% | 10,900 | 22億8429万 | +3.07% |
| 04/23 | 481 | 483 | 466 | 468 | -2.7% | 10,500 | 22億7457万 | +2.63% |
| 04/22 | 488 | 488 | 478 | 481 | 0% | 4,300 | 23億3775万 | +5.25% |
| 04/21 | 493 | 493 | 477 | 481 | -1.43% | 7,300 | 23億3775万 | +5.25% |
| 04/20 | 474 | 489 | 458 | 488 | +4.5% | 44,300 | 23億7177万 | +6.78% |
| 04/17 | 473 | 475 | 467 | 467 | -0.64% | 6,000 | 22億6971万 | +1.74% |
| 04/16 | 465 | 475 | 465 | 470 | +0.86% | 14,200 | 22億8429万 | +1.73% |
| 04/15 | 476 | 476 | 466 | 466 | 0% | 8,100 | 22億6485万 | +0.43% |
| 04/14 | 474 | 474 | 463 | 466 | -1.48% | 8,100 | 22億6485万 | -0.21% |
| 04/13 | 475 | 483 | 453 | 473 | -1.46% | 34,300 | 22億9887万 | +0.85% |
| 04/10 | 444 | 487 | 444 | 480 | +8.6% | 50,500 | 23億3289万 | +1.69% |
| 04/09 | 441 | 452 | 441 | 442 | +0.23% | 17,600 | 21億4820万 | -6.75% |
| 04/08 | 440 | 445 | 440 | 441 | +0.46% | 12,400 | 21億4334万 | -7.16% |
| 04/07 | 447 | 447 | 436 | 439 | 0% | 11,300 | 21億3362万 | -8.16% |
| 04/06 | 442 | 451 | 439 | 439 | 0% | 3,500 | 21億3362万 | -8.92% |
| 04/03 | 448 | 448 | 439 | 439 | -1.13% | 3,900 | 21億3362万 | -9.67% |
| 04/02 | 455 | 455 | 439 | 444 | -1.77% | 9,900 | 21億5792万 | -9.39% |
| 04/01 | 428 | 452 | 428 | 452 | +5.85% | 11,100 | 21億9681万 | -8.32% |
| 03/31 | 428 | 438 | 427 | 427 | -1.39% | 12,700 | 20億7530万 | -13.74% |
| 03/30 | 436 | 447 | 430 | 433 | -2.48% | 17,200 | 21億446万 | -13.05% |
| 03/27 | 449 | 455 | 444 | 444 | -1.11% | 10,300 | 21億5792万 | -11.55% |
| 03/26 | 472 | 472 | 445 | 449 | -3.23% | 15,700 | 21億8222万 | -10.91% |
| 03/25 | 454 | 468 | 453 | 464 | +4.27% | 10,700 | 22億5513万 | -8.3% |
| 03/24 | 460 | 460 | 434 | 445 | +0.23% | 19,300 | 21億6234万 | -12.23% |
| 03/23 | 453 | 456 | 439 | 444 | -4.72% | 47,200 | 21億5748万 | -12.77% |
| 03/19 | 489 | 495 | 465 | 466 | -5.48% | 40,700 | 22億6438万 | -8.81% |
| 03/18 | 481 | 498 | 480 | 493 | +3.79% | 32,600 | 23億9558万 | -3.71% |
| 03/17 | 480 | 498 | 473 | 475 | 0% | 61,700 | 23億812万 | -7.23% |
| 03/16 | 497 | 498 | 466 | 475 | -10.55% | 150,500 | 23億812万 | -7.23% |
| 03/13 | （IR情報）15:30 2026年7月期第2四半期決算説明資料 |
| 03/13 | （IR情報）15:30 2026年7月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 03/13 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/13 | 545 | 553 | 529 | 531 | -2.21% | 74,600 | 25億8023万 | +3.31% |
| 03/12 | 525 | 546 | 525 | 543 | +2.45% | 17,400 | 26億3854万 | +5.85% |
| 03/11 | 539 | 542 | 530 | 530 | -0.75% | 15,800 | 25億7537万 | +3.72% |
| 03/10 | 540 | 540 | 528 | 534 | +0.56% | 25,400 | 25億9481万 | +4.5% |
| 03/09 | 509 | 531 | 501 | 531 | -1.48% | 35,100 | 25億8023万 | +3.91% |
| 03/06 | 520 | 539 | 510 | 539 | +2.08% | 28,200 | 26億1910万 | +5.48% |
| 03/05 | 505 | 528 | 493 | 528 | +9.77% | 39,900 | 25億6565万 | +3.33% |
| 03/04 | 482 | 490 | 466 | 481 | -3.02% | 37,400 | 23億3727万 | -6.05% |
| 03/03 | 542 | 542 | 495 | 496 | -9.32% | 56,400 | 24億1016万 | -3.69% |
| 03/02 | 544 | 547 | 525 | 547 | -0.73% | 27,700 | 26億5798万 | +5.39% |
| 02/27 | 529 | 560 | 527 | 551 | +4.75% | 54,300 | 26億7741万 | +5.96% |
| 02/26 | 523 | 528 | 520 | 526 | +1.15% | 9,400 | 25億5593万 | +1.15% |
| 02/25 | 513 | 529 | 503 | 520 | +2.36% | 24,900 | 25億2678万 | -0.38% |
| 02/24 | 525 | 525 | 507 | 508 | +0.4% | 42,900 | 24億6847万 | -3.24% |
| 02/20 | 537 | 537 | 505 | 506 | -2.32% | 47,100 | 24億5875万 | -4.17% |
| 02/19 | 506 | 524 | 500 | 518 | +2.78% | 23,000 | 25億1706万 | -2.63% |
| 02/18 | 492 | 504 | 490 | 504 | +2.44% | 6,000 | 24億4903万 | -5.62% |
| 02/17 | 494 | 498 | 491 | 492 | +0.2% | 11,300 | 23億9072万 | -8.38% |
| 02/16 | 494 | 496 | 481 | 491 | +0.82% | 14,000 | 23億8586万 | -9.07% |
| 02/13 | 499 | 499 | 481 | 487 | -2.4% | 8,300 | 23億6643万 | -10.31% |
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。
