| 2026 |
| 03/09 | 2,225 | 2,225 | 2,160 | 2,160 | -5.92% | 2,200 | 56億4926万 | -4.8% |
| 03/06 | 2,305 | 2,305 | 2,296 | 2,296 | -0.3% | 300 | 60億495万 | +1.15% |
| 03/05 | 2,303 | 2,303 | 2,303 | 2,303 | +1.9% | 1,400 | 60億2326万 | +1.9% |
| 03/04 | 2,260 | 2,260 | 2,260 | 2,260 | -2.16% | 200 | 59億1080万 | +0.49% |
| 03/02 | 2,344 | 2,344 | 2,310 | 2,310 | -1.45% | 300 | 60億4157万 | +3.13% |
| 02/27 | 2,345 | 2,345 | 2,321 | 2,344 | +0.64% | 500 | 61億3049万 | +5.06% |
| 02/26 | 2,322 | 2,329 | 2,322 | 2,329 | +0.65% | 400 | 60億9126万 | +4.86% |
| 02/25 | 2,313 | 2,348 | 2,313 | 2,314 | -0.22% | 1,200 | 60億5203万 | +4.61% |
| 02/24 | 2,319 | 2,319 | 2,319 | 2,319 | +0.61% | 100 | 60億6511万 | +5.07% |
| 02/20 | 2,350 | 2,350 | 2,233 | 2,305 | -2.74% | 2,000 | 60億2849万 | +4.73% |
| 02/19 | 2,366 | 2,370 | 2,366 | 2,370 | +0.38% | 1,200 | 61億9849万 | +7.87% |
| 02/18 | 2,358 | 2,399 | 2,245 | 2,361 | -1.87% | 4,300 | 61億7495万 | +7.86% |
| 02/17 | 2,470 | 2,470 | 2,406 | 2,406 | -2.59% | 1,300 | 62億9265万 | +10.37% |
| 02/16 | 2,470 | 2,470 | 2,470 | 2,470 | -0.12% | 100 | 64億6003万 | +13.77% |
| 02/13 | 2,497 | 2,497 | 2,373 | 2,473 | -0.68% | 2,200 | 64億6788万 | +14.38% |
| 02/12 | 2,300 | 2,490 | 2,300 | 2,490 | +12.06% | 5,400 | 65億1234万 | +15.76% |
| 02/10 | （IR情報）15:30 第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 02/10 | （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) |
| 02/10 | 2,190 | 2,237 | 2,190 | 2,222 | +1.46% | 1,700 | 58億1141万 | +3.98% |
| 02/09 | 2,145 | 2,237 | 2,145 | 2,190 | +2.38% | 1,500 | 57億2772万 | +2.67% |
| 02/06 | 2,145 | 2,155 | 2,139 | 2,139 | +0.23% | 800 | 55億9434万 | +0.47% |
| 02/04 | 2,134 | 2,134 | 2,134 | 2,134 | +1.14% | 300 | 55億8126万 | +0.42% |
| 02/03 | 2,122 | 2,122 | 2,106 | 2,110 | +0.29% | 600 | 55億1849万 | -0.42% |
| 02/02 | 2,110 | 2,119 | 2,104 | 2,104 | -0.28% | 500 | 55億280万 | -0.47% |
| 01/30 | 2,110 | 2,110 | 2,110 | 2,110 | -0.52% | 300 | 55億1849万 | 0% |
| 01/28 | 2,122 | 2,122 | 2,121 | 2,121 | +1.39% | 400 | 55億4726万 | +0.81% |
| 01/27 | 2,185 | 2,185 | 2,031 | 2,092 | -4.3% | 1,400 | 54億7141万 | -0.24% |
| 01/26 | 2,125 | 2,237 | 2,117 | 2,186 | +7.37% | 3,500 | 57億1726万 | +4.84% |
| 01/23 | 2,125 | 2,125 | 2,036 | 2,036 | +0.54% | 1,400 | 53億2495万 | -1.64% |
| 01/22 | 2,050 | 2,060 | 2,022 | 2,025 | -1.22% | 700 | 52億9618万 | -1.75% |
| 01/21 | 2,050 | 2,050 | 2,050 | 2,050 | -1.39% | 200 | 53億6157万 | -0.1% |
| 01/20 | 2,079 | 2,079 | 2,079 | 2,079 | 0% | 200 | 54億3741万 | +1.86% |
| 01/19 | 2,077 | 2,096 | 2,040 | 2,079 | -2.16% | 3,700 | 54億3741万 | +2.46% |
| 01/16 | 2,150 | 2,175 | 2,125 | 2,125 | -1.98% | 1,700 | 55億5772万 | +5.3% |
| 01/15 | 2,168 | 2,168 | 2,168 | 2,168 | -0.14% | 200 | 56億7018万 | +8.13% |
| 01/14 | 2,180 | 2,202 | 2,171 | 2,171 | -1.45% | 400 | 56億7803万 | +9.04% |
| 01/13 | 2,190 | 2,203 | 2,190 | 2,203 | +1.47% | 900 | 57億6172万 | +11.6% |
| 01/09 | 2,152 | 2,199 | 2,150 | 2,171 | +0.88% | 1,200 | 56億7803万 | +10.99% |
| 01/08 | 2,166 | 2,166 | 2,151 | 2,152 | -0.78% | 500 | 56億2834万 | +11.04% |
| 01/07 | 2,250 | 2,250 | 2,167 | 2,169 | -3.17% | 1,900 | 56億7280万 | +12.97% |
| 01/06 | 2,241 | 2,255 | 2,240 | 2,240 | +1.68% | 600 | 58億5849万 | +17.65% |
| 01/05 | 2,140 | 2,274 | 2,140 | 2,203 | +2.47% | 1,700 | 57億6172万 | +16.87% |
| 2025 |
| 12/30 | 2,130 | 2,150 | 2,130 | 2,150 | +1.22% | 400 | 56億2311万 | +15.16% |
| 12/29 | 2,065 | 2,124 | 2,065 | 2,124 | +2.26% | 800 | 55億5510万 | +14.69% |
| 12/25 | 2,047 | 2,077 | 2,047 | 2,077 | +1.91% | 300 | 54億3218万 | +13% |
| 12/24 | 1,989 | 2,038 | 1,989 | 2,038 | +2.46% | 1,000 | 53億3018万 | +11.55% |
| 12/23 | 1,998 | 1,999 | 1,989 | 1,989 | -0.45% | 600 | 52億203万 | +9.59% |
| 12/22 | 1,997 | 2,000 | 1,953 | 1,998 | +0.6% | 1,000 | 52億2556万 | +10.57% |
| 12/19 | 1,945 | 1,986 | 1,945 | 1,986 | +1.38% | 700 | 51億9418万 | +10.52% |
| 12/18 | 1,975 | 1,999 | 1,959 | 1,959 | -0.15% | 700 | 51億2356万 | +9.56% |
| 12/17 | 1,843 | 2,099 | 1,843 | 1,962 | +9.85% | 5,700 | 51億3141万 | +10.29% |
| 12/15 | 1,789 | 1,789 | 1,786 | 1,786 | -1.33% | 600 | 46億7110万 | +0.96% |
| 12/09 | 1,802 | 1,810 | 1,802 | 1,810 | +0.5% | 200 | 47億3387万 | +2.38% |
| 12/08 | 1,825 | 1,840 | 1,801 | 1,801 | -1.15% | 500 | 47億1033万 | +2.04% |
| 12/05 | 1,823 | 1,823 | 1,822 | 1,822 | +2.94% | 300 | 47億6525万 | +3.41% |
| 12/04 | 1,815 | 1,815 | 1,770 | 1,770 | -0.28% | 1,400 | 46億2925万 | +0.63% |
| 12/03 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 100 | 46億4233万 | +0.97% |
| 12/02 | 1,800 | 1,800 | 1,800 | 1,800 | -0.28% | 100 | 47億772万 | +2.45% |
| 12/01 | 1,793 | 1,805 | 1,758 | 1,805 | -1.1% | 600 | 47億2079万 | +2.91% |
| 11/28 | 1,742 | 1,825 | 1,742 | 1,825 | +4.76% | 1,400 | 47億7310万 | +4.23% |
| 11/27 | 1,735 | 1,742 | 1,721 | 1,742 | +0.4% | 600 | 45億5602万 | -0.23% |
| 11/26 | 1,784 | 1,784 | 1,735 | 1,735 | 0% | 900 | 45億3771万 | -0.57% |
| 11/25 | 1,712 | 1,735 | 1,712 | 1,735 | +1.7% | 300 | 45億3771万 | -0.52% |
| 11/21 | 1,726 | 1,726 | 1,705 | 1,706 | -2.51% | 400 | 44億6187万 | -2.07% |
| 11/20 | 1,768 | 1,768 | 1,750 | 1,750 | -0.91% | 2,300 | 45億7695万 | +0.46% |
| 11/19 | 1,766 | 1,766 | 1,766 | 1,766 | +0.17% | 100 | 46億1879万 | +1.49% |
| 11/18 | 1,762 | 1,763 | 1,762 | 1,763 | -0.11% | 300 | 46億1095万 | +1.44% |
| 11/17 | 1,781 | 1,781 | 1,765 | 1,765 | -0.9% | 200 | 46億1618万 | +1.67% |
| 11/14 | 1,761 | 1,821 | 1,761 | 1,781 | -1% | 700 | 46億5802万 | +2.71% |
| 11/13 | 1,770 | 1,799 | 1,770 | 1,799 | +2.45% | 1,100 | 47億510万 | +3.87% |
| 11/12 | 1,756 | 1,756 | 1,756 | 1,756 | -0.9% | 200 | 45億9264万 | +1.62% |
| 11/11 | 1,793 | 1,793 | 1,761 | 1,772 | +1.08% | 500 | 46億3448万 | +2.55% |
| 11/10 | （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) |
| 11/10 | 1,773 | 1,789 | 1,753 | 1,753 | +0.17% | 1,200 | 45億8479万 | +1.45% |
| 11/07 | 1,750 | 1,750 | 1,750 | 1,750 | +0.86% | 200 | 45億7695万 | +1.45% |
| 11/06 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 300 | 45億3771万 | +0.7% |
| 11/05 | 1,751 | 1,751 | 1,735 | 1,735 | -0.29% | 400 | 45億3771万 | +0.81% |
| 11/04 | 1,740 | 1,740 | 1,740 | 1,740 | -0.63% | 100 | 45億5079万 | +1.16% |
| 10/31 | 1,709 | 1,751 | 1,709 | 1,751 | +1.68% | 600 | 45億7956万 | +1.8% |
| 10/29 | 1,722 | 1,722 | 1,722 | 1,722 | -1.6% | 300 | 45億371万 | +0.06% |
| 10/28 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 45億7695万 | +1.51% |
| 10/27 | 1,737 | 1,750 | 1,737 | 1,750 | +0.75% | 600 | 45億7695万 | +1.39% |
| 10/24 | 1,737 | 1,737 | 1,737 | 1,737 | 0% | 600 | 45億4294万 | +0.4% |
| 10/23 | 1,737 | 1,737 | 1,737 | 1,737 | +1.28% | 100 | 45億4294万 | +0.17% |
| 10/22 | 1,683 | 1,715 | 1,683 | 1,715 | +0.35% | 600 | 44億8541万 | -1.21% |
| 10/20 | 1,687 | 1,738 | 1,687 | 1,709 | +0.12% | 900 | 44億6971万 | -1.73% |
| 10/17 | 1,750 | 1,750 | 1,707 | 1,707 | -0.18% | 1,100 | 44億6448万 | -2.07% |
| 10/16 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | 44億7233万 | -2.06% |
| 10/14 | 1,700 | 1,700 | 1,700 | 1,700 | -0.06% | 300 | 44億4618万 | -2.8% |
| 10/10 | 1,701 | 1,701 | 1,701 | 1,701 | 0% | 100 | 44億4879万 | -2.86% |
| 10/09 | 1,701 | 1,701 | 1,701 | 1,701 | -0.7% | 200 | 44億4879万 | -2.97% |
| 10/08 | 1,686 | 1,717 | 1,685 | 1,713 | -0.23% | 1,300 | 44億8018万 | -2.39% |
| 10/07 | 1,717 | 1,717 | 1,717 | 1,717 | +0.12% | 100 | 44億9064万 | -2.28% |
| 10/06 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | 44億8541万 | -2.45% |
| 10/03 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 700 | 44億8541万 | -2.45% |
| 10/02 | 1,760 | 1,761 | 1,715 | 1,715 | -2.56% | 800 | 44億8541万 | -2.45% |
| 09/29 | 1,760 | 1,760 | 1,760 | 1,760 | +0.17% | 100 | 46億310万 | +0.17% |
| 09/26 | 1,690 | 1,790 | 1,690 | 1,757 | +4.09% | 1,100 | 45億9525万 | +0.11% |
| 09/25 | 1,688 | 1,688 | 1,687 | 1,688 | +0.06% | 600 | 44億1479万 | -3.76% |
| 09/24 | 1,681 | 1,730 | 1,681 | 1,687 | +0.36% | 800 | 44億1217万 | -3.82% |
| 09/22 | 1,708 | 1,730 | 1,662 | 1,681 | -2.27% | 1,800 | 43億9648万 | -4.16% |
| 09/19 | 1,742 | 1,742 | 1,720 | 1,720 | -1.94% | 700 | 44億9848万 | -1.99% |
| 09/18 | 1,754 | 1,754 | 1,754 | 1,754 | -0.51% | 400 | 45億8741万 | 0% |
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。
