| 2026 |
| 07/31 | 1,381 | 1,381 | 1,360 | 1,360 | -1.73% | 900 | 32億1874万 | +2.56% |
| 07/30 | 1,393 | 1,393 | 1,382 | 1,384 | -1.49% | 1,200 | 32億7554万 | +4.69% |
| 07/29 | 1,365 | 1,409 | 1,365 | 1,405 | +3.16% | 4,600 | 33億2524万 | +6.68% |
| 07/28 | 1,357 | 1,362 | 1,355 | 1,362 | +0.89% | 4,900 | 32億2347万 | +3.97% |
| 07/27 | 1,350 | 1,350 | 1,350 | 1,350 | +0.07% | 300 | 31億9507万 | +3.37% |
| 07/24 | 1,345 | 1,349 | 1,345 | 1,349 | +0.3% | 600 | 31億9270万 | +3.61% |
| 07/23 | 1,349 | 1,350 | 1,345 | 1,345 | 0% | 1,000 | 31億8324万 | +3.54% |
| 07/22 | 1,335 | 1,349 | 1,335 | 1,345 | +0.75% | 1,500 | 31億8324万 | +3.86% |
| 07/21 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 700 | 31億5957万 | +3.41% |
| 07/17 | 1,335 | 1,357 | 1,335 | 1,335 | +0.23% | 600 | 31億5957万 | +3.73% |
| 07/16 | 1,334 | 1,334 | 1,331 | 1,332 | -0.15% | 700 | 31億5247万 | +3.74% |
| 07/15 | 1,357 | 1,357 | 1,330 | 1,334 | -0.67% | 1,700 | 31億5720万 | +4.14% |
| 07/14 | 1,342 | 1,350 | 1,336 | 1,343 | -0.44% | 1,000 | 31億7850万 | +5.17% |
| 07/13 | 1,320 | 1,349 | 1,320 | 1,349 | +0.52% | 600 | 31億9270万 | +5.97% |
| 07/10 | 1,342 | 1,342 | 1,335 | 1,342 | 0% | 3,000 | 31億7614万 | +5.75% |
| 07/09 | 1,312 | 1,342 | 1,312 | 1,342 | +2.84% | 4,200 | 31億7614万 | +6.09% |
| 07/08 | 1,297 | 1,305 | 1,295 | 1,305 | +0.62% | 2,300 | 30億8857万 | +3.57% |
| 07/07 | 1,299 | 1,299 | 1,290 | 1,297 | +0.86% | 1,100 | 30億6963万 | +3.18% |
| 07/06 | 1,291 | 1,295 | 1,280 | 1,286 | +0.94% | 1,100 | 30億4360万 | +2.47% |
| 07/03 | 1,298 | 1,298 | 1,274 | 1,274 | -1.62% | 2,400 | 30億1520万 | +1.68% |
| 07/02 | 1,285 | 1,295 | 1,285 | 1,295 | +1.89% | 1,600 | 30億6490万 | +3.43% |
| 07/01 | 1,300 | 1,300 | 1,271 | 1,271 | -1.85% | 1,600 | 30億810万 | +1.68% |
| 06/30 | 1,280 | 1,298 | 1,280 | 1,295 | +2.37% | 2,200 | 30億6490万 | +3.68% |
| 06/29 | 1,252 | 1,281 | 1,252 | 1,265 | +0.48% | 2,300 | 29億9390万 | +1.36% |
| 06/26 | 1,261 | 1,262 | 1,259 | 1,259 | +0.72% | 700 | 29億7970万 | +0.96% |
| 06/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | 29億5840万 | +0.32% |
| 06/24 | 1,250 | 1,250 | 1,250 | 1,250 | +0.16% | 100 | 29億5840万 | +0.4% |
| 06/23 | 1,248 | 1,248 | 1,248 | 1,248 | -0.87% | 300 | 29億5366万 | +0.24% |
| 06/22 | 1,260 | 1,260 | 1,242 | 1,259 | +0.16% | 700 | 29億7970万 | +1.12% |
| 06/19 | 1,257 | 1,257 | 1,231 | 1,257 | +0.4% | 2,200 | 29億7496万 | +0.96% |
| 06/18 | 1,246 | 1,252 | 1,244 | 1,252 | +0.48% | 600 | 29億6313万 | +0.56% |
| 06/17 | 1,245 | 1,246 | 1,245 | 1,246 | 0% | 1,000 | 29億4893万 | +0.08% |
| 06/16 | 1,245 | 1,260 | 1,245 | 1,246 | 0% | 1,400 | 29億4893万 | 0% |
| 06/15 | 1,245 | 1,250 | 1,245 | 1,246 | +0.08% | 1,000 | 29億4893万 | 0% |
| 06/12 | 1,245 | 1,245 | 1,245 | 1,245 | -1.11% | 500 | 29億4656万 | -0.08% |
| 06/11 | 1,257 | 1,259 | 1,257 | 1,259 | +1.12% | 400 | 29億7970万 | +0.96% |
| 06/10 | 1,250 | 1,250 | 1,245 | 1,245 | 0% | 900 | 29億4656万 | -0.08% |
| 06/09 | 1,242 | 1,245 | 1,240 | 1,245 | +0.32% | 600 | 29億4656万 | 0% |
| 06/08 | 1,241 | 1,241 | 1,241 | 1,241 | +0.49% | 100 | 29億3710万 | -0.32% |
| 06/05 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 29億2290万 | -0.8% |
| 06/04 | 1,231 | 1,235 | 1,230 | 1,235 | +0.32% | 900 | 29億2290万 | -0.8% |
| 06/03 | 1,232 | 1,232 | 1,231 | 1,231 | -0.08% | 500 | 29億1343万 | -1.12% |
| 06/02 | 1,241 | 1,243 | 1,232 | 1,232 | -0.81% | 1,400 | 29億1580万 | -1.12% |
| 06/01 | 1,244 | 1,244 | 1,240 | 1,242 | -0.16% | 600 | 29億3946万 | -0.4% |
| 05/29 | 1,244 | 1,244 | 1,243 | 1,244 | -0.08% | 500 | 29億4420万 | -0.24% |
| 05/28 | 1,255 | 1,255 | 1,245 | 1,245 | -0.8% | 400 | 29億4656万 | -0.24% |
| 05/27 | 1,257 | 1,257 | 1,250 | 1,255 | -0.16% | 500 | 29億7023万 | +0.56% |
| 05/26 | 1,257 | 1,257 | 1,257 | 1,257 | +0.96% | 200 | 29億7496万 | +0.8% |
| 05/25 | 1,238 | 1,256 | 1,238 | 1,245 | +0.57% | 1,200 | 29億4656万 | -0.16% |
| 05/22 | 1,240 | 1,240 | 1,238 | 1,238 | +0.16% | 1,300 | 29億3000万 | -0.64% |
| 05/21 | 1,263 | 1,263 | 1,236 | 1,236 | +0.08% | 700 | 29億2526万 | -0.88% |
| 05/20 | 1,263 | 1,263 | 1,235 | 1,235 | -1.67% | 1,700 | 29億2290万 | -1.04% |
| 05/19 | 1,263 | 1,263 | 1,256 | 1,256 | 0% | 400 | 29億7260万 | +0.56% |
| 05/18 | 1,252 | 1,257 | 1,252 | 1,256 | -0.63% | 600 | 29億7260万 | +0.56% |
| 05/15 | 1,264 | 1,264 | 1,255 | 1,264 | +0.72% | 500 | 29億9153万 | +1.2% |
| 05/14 | 1,261 | 1,261 | 1,255 | 1,255 | -0.48% | 200 | 29億7023万 | +0.56% |
| 05/13 | 1,260 | 1,261 | 1,255 | 1,261 | +0.48% | 1,300 | 29億8443万 | +1.04% |
| 05/12 | 1,262 | 1,262 | 1,254 | 1,255 | +0.4% | 700 | 29億7023万 | +0.64% |
| 05/11 | 1,263 | 1,268 | 1,250 | 1,250 | +0.08% | 3,300 | 29億5840万 | +0.32% |
| 05/08 | 16:00 2026年12月期第1四半期決算説明資料 |
| 05/08 | 16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,245 | 1,250 | 1,245 | 1,249 | +1.05% | 1,000 | 29億5603万 | +0.32% |
| 05/07 | 1,236 | 1,250 | 1,236 | 1,236 | +0.16% | 800 | 29億2526万 | -0.56% |
| 05/01 | 1,233 | 1,249 | 1,233 | 1,234 | +0.24% | 700 | 29億2053万 | -0.64% |
| 04/30 | 1,235 | 1,235 | 1,231 | 1,231 | -1.12% | 600 | 29億1343万 | -0.81% |
| 04/28 | 1,245 | 1,245 | 1,245 | 1,245 | +1.14% | 200 | 29億4656万 | +0.4% |
| 04/27 | 1,250 | 1,250 | 1,231 | 1,231 | -1.76% | 1,100 | 29億1343万 | -0.65% |
| 04/24 | 1,254 | 1,254 | 1,252 | 1,253 | +1.05% | 900 | 29億6550万 | +1.21% |
| 04/23 | 1,265 | 1,265 | 1,240 | 1,240 | -0.88% | 1,900 | 29億3473万 | +0.24% |
| 04/22 | 1,261 | 1,261 | 1,251 | 1,251 | -0.56% | 400 | 29億6076万 | +1.21% |
| 04/21 | 1,250 | 1,258 | 1,250 | 1,258 | +0.16% | 900 | 29億7733万 | +1.86% |
| 04/20 | 1,256 | 1,256 | 1,256 | 1,256 | +1.13% | 400 | 29億7260万 | +1.87% |
| 04/17 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 200 | 29億3946万 | +0.81% |
| 04/16 | 1,244 | 1,244 | 1,241 | 1,242 | -0.8% | 300 | 29億3946万 | +0.89% |
| 04/15 | 1,252 | 1,252 | 1,252 | 1,252 | +1.46% | 500 | 29億6313万 | +1.79% |
| 04/14 | 1,252 | 1,252 | 1,232 | 1,234 | -2.37% | 300 | 29億2053万 | +0.41% |
| 04/13 | 1,253 | 1,265 | 1,253 | 1,264 | +0.4% | 800 | 29億9153万 | +2.85% |
| 04/10 | 1,259 | 1,260 | 1,259 | 1,259 | +0.32% | 1,700 | 29億7970万 | +2.61% |
| 04/09 | 1,247 | 1,255 | 1,247 | 1,255 | 0% | 300 | 29億7023万 | +2.37% |
| 04/08 | 1,256 | 1,257 | 1,246 | 1,255 | +0.97% | 1,700 | 29億7023万 | +2.53% |
| 04/07 | 1,253 | 1,253 | 1,243 | 1,243 | -0.24% | 1,300 | 29億4183万 | +1.64% |
| 04/06 | 1,262 | 1,262 | 1,246 | 1,246 | -0.32% | 1,000 | 29億4893万 | +1.8% |
| 04/03 | 1,245 | 1,250 | 1,245 | 1,250 | +0.89% | 1,500 | 29億5840万 | +2.12% |
| 04/02 | 1,233 | 1,239 | 1,223 | 1,239 | +0.49% | 1,600 | 29億3236万 | +1.23% |
| 04/01 | 1,222 | 1,234 | 1,222 | 1,233 | +0.9% | 1,400 | 29億1816万 | +0.74% |
| 03/31 | 1,215 | 1,222 | 1,215 | 1,222 | +0.58% | 1,400 | 28億9213万 | -0.16% |
| 03/30 | 1,203 | 1,215 | 1,203 | 1,215 | +0.41% | 1,600 | 28億7556万 | -0.74% |
| 03/27 | 1,206 | 1,219 | 1,206 | 1,210 | +0.25% | 1,600 | 28億6373万 | -1.22% |
| 03/26 | 1,216 | 1,216 | 1,207 | 1,207 | -0.08% | 1,700 | 28億5663万 | -1.63% |
| 03/25 | 1,222 | 1,222 | 1,204 | 1,208 | -1.15% | 1,600 | 28億5900万 | -1.63% |
| 03/24 | 1,208 | 1,222 | 1,205 | 1,222 | +1.33% | 4,900 | 28億9213万 | -0.57% |
| 03/23 | 1,210 | 1,227 | 1,206 | 1,206 | -0.33% | 1,400 | 28億5426万 | -1.87% |
| 03/19 | 1,219 | 1,227 | 1,210 | 1,210 | -0.74% | 1,800 | 28億6373万 | -1.63% |
| 03/18 | 1,214 | 1,219 | 1,214 | 1,219 | -0.08% | 1,000 | 28億8503万 | -0.97% |
| 03/17 | 1,216 | 1,220 | 1,212 | 1,220 | +0.33% | 900 | 28億8740万 | -0.97% |
| 03/16 | 1,222 | 1,222 | 1,216 | 1,216 | -0.49% | 1,500 | 28億7793万 | -1.3% |
| 03/13 | 1,209 | 1,227 | 1,209 | 1,222 | -0.16% | 2,600 | 28億9213万 | -0.81% |
| 03/12 | 1,229 | 1,230 | 1,215 | 1,224 | -0.41% | 1,100 | 28億9686万 | -0.65% |
| 03/11 | 1,210 | 1,229 | 1,210 | 1,229 | 0% | 700 | 29億870万 | -0.32% |
| 03/10 | 1,226 | 1,230 | 1,222 | 1,229 | +0.99% | 2,200 | 29億870万 | -0.24% |
| 03/09 | 1,224 | 1,224 | 1,204 | 1,217 | -0.57% | 2,700 | 28億8030万 | -1.22% |
| 03/06 | 1,220 | 1,230 | 1,220 | 1,224 | +0.58% | 1,500 | 28億9686万 | -0.65% |
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。
