| 2026 |
| 09/04 | 512 | 514 | 512 | 514 | +0.39% | 800 | 27億5010万 | +1.58% |
| 09/03 | 513 | 514 | 512 | 512 | -0.19% | 700 | 27億3940万 | +1.19% |
| 09/02 | 512 | 513 | 512 | 513 | 0% | 3,400 | 27億4475万 | +1.58% |
| 09/01 | 513 | 513 | 512 | 513 | +0.59% | 700 | 27億4475万 | +1.79% |
| 08/31 | 511 | 512 | 510 | 510 | +0.39% | 700 | 27億2870万 | +1.19% |
| 08/28 | 510 | 510 | 508 | 508 | 0% | 800 | 27億1800万 | +0.99% |
| 08/27 | 511 | 513 | 508 | 508 | 0% | 2,000 | 27億1800万 | +0.99% |
| 08/26 | 511 | 511 | 508 | 508 | -0.2% | 1,900 | 27億1800万 | +0.99% |
| 08/25 | 510 | 510 | 505 | 509 | -0.2% | 1,500 | 27億2335万 | +1.39% |
| 08/24 | 507 | 510 | 506 | 510 | +0.79% | 2,000 | 27億2870万 | +1.59% |
| 08/21 | 503 | 506 | 503 | 506 | +0.6% | 1,000 | 27億730万 | +1% |
| 08/20 | 503 | 505 | 503 | 503 | +0.2% | 1,500 | 26億9125万 | +0.4% |
| 08/19 | 505 | 506 | 502 | 502 | -0.59% | 2,000 | 26億8590万 | +0.2% |
| 08/18 | 505 | 505 | 504 | 505 | 0% | 500 | 27億195万 | +0.8% |
| 08/17 | 509 | 509 | 503 | 505 | -0.79% | 2,000 | 27億195万 | +0.8% |
| 08/14 | 506 | 509 | 506 | 509 | +0.59% | 2,500 | 27億2335万 | +1.6% |
| 08/13 | 505 | 506 | 501 | 506 | +0.2% | 2,400 | 27億730万 | +1% |
| 08/12 | 500 | 505 | 500 | 505 | +1.2% | 2,300 | 27億195万 | +0.8% |
| 08/10 | 500 | 505 | 498 | 499 | -1.96% | 9,600 | 26億6984万 | -0.2% |
| 08/07 | （IR情報）16:00 業績予想と実績の差異、貸倒引当金戻入額、営業外収益及び特別損失の計上、並びに剰余金の配当(無配)に関するお知らせ |
| 08/07 | （IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/07 | 499 | 509 | 499 | 509 | +2% | 4,900 | 27億2335万 | +1.8% |
| 08/06 | 501 | 501 | 499 | 499 | -0.2% | 800 | 26億6984万 | -0.2% |
| 08/05 | 500 | 500 | 500 | 500 | +0.2% | 600 | 26億7520万 | 0% |
| 08/04 | 500 | 501 | 499 | 499 | -0.2% | 1,600 | 26億6984万 | -0.2% |
| 08/03 | 501 | 503 | 500 | 500 | 0% | 1,600 | 26億7520万 | -0.2% |
| 07/31 | 501 | 501 | 500 | 500 | -0.2% | 1,300 | 26億7520万 | -0.99% |
| 07/30 | 502 | 502 | 500 | 501 | +0.2% | 2,900 | 26億8055万 | -1.57% |
| 07/29 | 498 | 500 | 498 | 500 | +0.4% | 3,200 | 26億7520万 | -2.34% |
| 07/28 | 500 | 500 | 498 | 498 | 0% | 2,900 | 26億6449万 | -3.49% |
| 07/27 | 502 | 502 | 497 | 498 | 0% | 4,100 | 26億6449万 | -4.23% |
| 07/24 | 500 | 501 | 497 | 498 | -0.4% | 2,500 | 26億6449万 | -4.78% |
| 07/23 | 504 | 504 | 497 | 500 | +0.4% | 4,300 | 26億7520万 | -4.76% |
| 07/22 | 500 | 500 | 498 | 498 | +0.2% | 3,400 | 26億6449万 | -5.68% |
| 07/21 | 497 | 500 | 497 | 497 | +0.2% | 2,800 | 26億5914万 | -6.23% |
| 07/17 | 500 | 500 | 496 | 496 | -1% | 3,700 | 26億5379万 | -6.77% |
| 07/16 | 499 | 505 | 499 | 501 | +0.4% | 4,100 | 26億8055万 | -6.18% |
| 07/15 | 503 | 503 | 499 | 499 | -0.6% | 4,000 | 26億6984万 | -6.9% |
| 07/14 | 503 | 508 | 502 | 502 | -0.79% | 2,200 | 26億8590万 | -6.86% |
| 07/13 | 510 | 510 | 500 | 506 | -0.39% | 4,200 | 27億730万 | -6.64% |
| 07/10 | 504 | 513 | 498 | 508 | +1.6% | 4,100 | 27億1800万 | -6.62% |
| 07/09 | 504 | 505 | 496 | 500 | -0.2% | 3,400 | 26億7520万 | -8.59% |
| 07/08 | 501 | 503 | 498 | 501 | +0.2% | 3,700 | 26億8055万 | -8.91% |
| 07/07 | 504 | 504 | 500 | 500 | 0% | 2,800 | 26億7520万 | -9.75% |
| 07/06 | 500 | 504 | 500 | 500 | -0.2% | 5,900 | 26億7520万 | -10.23% |
| 07/03 | 497 | 503 | 495 | 501 | +0.6% | 7,200 | 26億8055万 | -11.01% |
| 07/02 | 497 | 502 | 496 | 498 | -0.4% | 11,700 | 26億6449万 | -12.48% |
| 07/01 | 511 | 511 | 499 | 500 | -2.15% | 21,400 | 26億7520万 | -13.19% |
| 06/30 | 512 | 520 | 511 | 511 | -0.2% | 11,100 | 27億3405万 | -12.2% |
| 06/29 | 510 | 518 | 504 | 512 | -14.67% | 51,700 | 27億3940万 | -12.93% |
| 06/26 | 585 | 600 | 584 | 600 | +1.52% | 28,100 | 32億1024万 | +0.84% |
| 06/25 | 600 | 600 | 589 | 591 | -0.67% | 16,300 | 31億6208万 | -1.01% |
| 06/24 | 589 | 597 | 587 | 595 | +1.02% | 10,100 | 31億8348万 | -0.83% |
| 06/23 | 585 | 589 | 580 | 589 | +0.34% | 10,900 | 31億5138万 | -2.32% |
| 06/22 | 580 | 587 | 577 | 587 | +2.26% | 10,800 | 31億4068万 | -3.14% |
| 06/19 | 570 | 577 | 566 | 574 | +0.7% | 8,800 | 30億7112万 | -5.75% |
| 06/18 | 560 | 572 | 560 | 570 | +1.79% | 10,200 | 30億4972万 | -7.01% |
| 06/17 | 553 | 560 | 553 | 560 | +1.45% | 7,300 | 29億9622万 | -9.24% |
| 06/16 | 552 | 552 | 548 | 552 | +0.36% | 6,800 | 29億5342万 | -11.11% |
| 06/15 | 556 | 558 | 547 | 550 | -0.36% | 12,700 | 29億4272万 | -12% |
| 06/12 | 547 | 552 | 547 | 552 | +1.1% | 11,400 | 29億5342万 | -12.38% |
| 06/11 | 560 | 560 | 542 | 546 | -2.85% | 17,900 | 29億2131万 | -13.88% |
| 06/10 | 581 | 586 | 558 | 562 | -3.27% | 20,000 | 30億692万 | -12.05% |
| 06/09 | 579 | 581 | 574 | 581 | +2.11% | 5,300 | 31億858万 | -9.64% |
| 06/08 | 579 | 586 | 568 | 569 | -1.22% | 15,000 | 30億4437万 | -12.06% |
| 06/05 | 569 | 579 | 569 | 576 | +0.35% | 6,600 | 30億8183万 | -11.38% |
| 06/04 | 599 | 600 | 570 | 574 | -3.53% | 16,000 | 30億7112万 | -12.23% |
| 06/03 | 594 | 613 | 593 | 595 | +1.02% | 12,700 | 31億8348万 | -9.57% |
| 06/02 | 644 | 645 | 581 | 589 | -9.1% | 25,900 | 31億5138万 | -10.89% |
| 06/01 | 658 | 658 | 648 | 648 | -0.77% | 7,600 | 34億6705万 | -2.41% |
| 05/29 | 661 | 662 | 652 | 653 | -1.21% | 7,400 | 34億9381万 | -1.8% |
| 05/28 | 661 | 661 | 658 | 661 | 0% | 4,200 | 35億3661万 | -0.75% |
| 05/27 | 663 | 666 | 660 | 661 | -0.6% | 3,800 | 35億3661万 | -0.9% |
| 05/26 | 665 | 667 | 663 | 665 | -0.3% | 2,000 | 35億5801万 | -0.3% |
| 05/25 | 667 | 669 | 663 | 667 | 0% | 3,500 | 35億6871万 | 0% |
| 05/22 | 668 | 668 | 662 | 667 | -0.15% | 3,000 | 35億6871万 | -0.15% |
| 05/21 | 667 | 668 | 666 | 668 | +1.37% | 2,300 | 35億7406万 | 0% |
| 05/20 | 668 | 670 | 659 | 659 | -1.49% | 3,600 | 35億2591万 | -1.49% |
| 05/19 | 663 | 678 | 663 | 669 | +0.6% | 7,400 | 35億7941万 | -0.15% |
| 05/18 | 663 | 667 | 663 | 665 | +0.45% | 2,600 | 35億5801万 | -0.89% |
| 05/15 | 660 | 667 | 660 | 662 | -0.3% | 2,800 | 35億4196万 | -1.49% |
| 05/14 | 661 | 669 | 659 | 664 | +0.45% | 7,200 | 35億5266万 | -1.34% |
| 05/13 | 660 | 664 | 660 | 661 | -0.3% | 1,400 | 35億3661万 | -1.78% |
| 05/12 | 664 | 664 | 661 | 663 | -0.15% | 2,000 | 35億4731万 | -1.63% |
| 05/11 | 664 | 664 | 660 | 664 | +0.15% | 5,200 | 35億5266万 | -1.48% |
| 05/08 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/08 | 665 | 667 | 663 | 663 | -0.6% | 3,000 | 35億4731万 | -1.63% |
| 05/07 | 667 | 667 | 663 | 667 | 0% | 3,400 | 35億6871万 | -0.89% |
| 05/01 | 668 | 669 | 664 | 667 | -0.15% | 1,400 | 35億6871万 | -0.74% |
| 04/30 | 662 | 668 | 662 | 668 | +1.06% | 2,800 | 35億7406万 | -0.45% |
| 04/28 | 662 | 663 | 652 | 661 | -0.15% | 2,400 | 35億3661万 | -1.34% |
| 04/27 | 676 | 676 | 662 | 662 | -1.34% | 1,900 | 35億4196万 | -1.05% |
| 04/24 | 670 | 671 | 668 | 671 | +0.3% | 1,500 | 35億9011万 | +0.6% |
| 04/23 | 669 | 678 | 669 | 669 | -1.47% | 1,800 | 35億7941万 | +0.45% |
| 04/22 | 672 | 679 | 672 | 679 | 0% | 2,100 | 36億3292万 | +2.11% |
| 04/21 | 674 | 679 | 674 | 679 | +0.15% | 500 | 36億3292万 | +2.41% |
| 04/20 | 672 | 678 | 672 | 678 | +1.04% | 1,100 | 36億2757万 | +2.57% |
| 04/17 | 669 | 671 | 669 | 671 | +0.45% | 1,200 | 35億9011万 | +1.67% |
| 04/16 | 661 | 668 | 661 | 668 | -0.3% | 1,400 | 35億7406万 | +1.37% |
| 04/15 | 668 | 678 | 668 | 670 | -1.18% | 1,800 | 35億8476万 | +1.82% |
| 04/14 | 675 | 680 | 674 | 678 | -0.44% | 1,000 | 36億2757万 | +3.35% |
| 04/13 | 686 | 686 | 674 | 681 | -1.02% | 2,700 | 36億4362万 | +4.13% |
| 04/10 | 688 | 688 | 685 | 688 | 0% | 1,100 | 36億8107万 | +5.52% |
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。
