| 2026 |
| 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% |
| 04/09 | 684 | 691 | 683 | 688 | +0.58% | 1,300 | 36億8107万 | +6.01% |
| 04/08 | 690 | 691 | 682 | 684 | +0.15% | 5,300 | 36億5967万 | +5.88% |
| 04/07 | 691 | 692 | 683 | 683 | -1.16% | 4,300 | 36億5432万 | +6.22% |
| 04/06 | 692 | 692 | 682 | 691 | +1.32% | 3,400 | 36億9712万 | +7.63% |
| 04/03 | 677 | 682 | 670 | 682 | +1.79% | 3,800 | 36億4897万 | +6.4% |
| 04/02 | 685 | 685 | 670 | 670 | -0.74% | 4,300 | 35億8476万 | +4.69% |
| 04/01 | 658 | 680 | 658 | 675 | +3.37% | 5,700 | 36億1152万 | +5.47% |
| 03/31 | 648 | 658 | 648 | 653 | +1.08% | 6,600 | 34億9381万 | +2.19% |
| 03/30 | 648 | 648 | 630 | 646 | -0.31% | 6,800 | 34億5635万 | +1.25% |
| 03/27 | 655 | 655 | 642 | 648 | +1.57% | 5,100 | 34億6705万 | +1.73% |
| 03/26 | 633 | 642 | 633 | 638 | +0.95% | 3,700 | 34億1355万 | +0.16% |
| 03/25 | （IR情報）16:00 シンジケートローン契約の変更契約に関するお知らせ |
| 03/25 | 638 | 639 | 631 | 632 | +0.32% | 3,100 | 33億8145万 | -0.78% |
| 03/24 | 641 | 641 | 623 | 630 | -0.32% | 4,100 | 33億7075万 | -1.1% |
| 03/23 | 633 | 633 | 616 | 632 | -0.16% | 3,000 | 33億8145万 | -0.63% |
| 03/19 | 644 | 644 | 633 | 633 | -1.71% | 3,700 | 33億8680万 | -0.31% |
| 03/18 | 638 | 645 | 637 | 644 | +1.42% | 2,200 | 34億4565万 | +1.42% |
| 03/17 | 644 | 644 | 635 | 635 | -0.31% | 2,900 | 33億9750万 | 0% |
| 03/16 | 640 | 640 | 636 | 637 | -0.93% | 900 | 34億820万 | +0.31% |
| 03/13 | 636 | 650 | 636 | 643 | +0.63% | 1,700 | 34億4030万 | +1.26% |
| 03/12 | 640 | 646 | 637 | 639 | -0.16% | 2,400 | 34億1890万 | +0.63% |
| 03/11 | 637 | 645 | 637 | 640 | +2.07% | 1,600 | 34億2425万 | +0.79% |
| 03/10 | 618 | 632 | 618 | 627 | +0.16% | 2,300 | 33億5470万 | -1.26% |
| 03/09 | 616 | 626 | 615 | 626 | -0.95% | 2,200 | 33億4935万 | -1.26% |
| 03/06 | 625 | 641 | 625 | 632 | +2.27% | 1,700 | 33億8145万 | -0.32% |
| 03/05 | 613 | 621 | 613 | 618 | +2.49% | 4,500 | 33億654万 | -2.37% |
| 03/04 | 625 | 625 | 601 | 603 | -3.83% | 7,800 | 32億2629万 | -4.74% |
| 03/03 | 649 | 656 | 620 | 627 | -4.86% | 9,000 | 33億5470万 | -1.26% |
| 03/02 | 656 | 660 | 649 | 659 | -0.15% | 2,300 | 35億2591万 | +3.94% |
| 02/27 | 655 | 660 | 655 | 660 | -0.15% | 3,300 | 35億3126万 | +4.27% |
| 02/26 | 650 | 661 | 647 | 661 | +0.76% | 3,700 | 35億3661万 | +4.59% |
| 02/25 | 644 | 656 | 644 | 656 | +1.86% | 7,700 | 35億986万 | +4.13% |
| 02/24 | 643 | 648 | 639 | 644 | +1.42% | 2,900 | 34億4565万 | +2.38% |
| 02/20 | 635 | 635 | 624 | 635 | 0% | 1,900 | 33億9750万 | +1.28% |
| 02/19 | 639 | 639 | 629 | 635 | -0.78% | 700 | 33億9750万 | +1.44% |
| 02/18 | 634 | 640 | 634 | 640 | +0.95% | 600 | 34億2425万 | +2.56% |
| 02/17 | 629 | 637 | 629 | 634 | +0.79% | 2,100 | 33億9215万 | +1.77% |
| 02/16 | 618 | 629 | 618 | 629 | +1.94% | 1,900 | 33億6540万 | +1.29% |
| 02/13 | 615 | 617 | 606 | 617 | +1.48% | 1,700 | 33億119万 | -0.48% |
| 02/12 | 631 | 631 | 598 | 608 | -3.49% | 8,600 | 32億5304万 | -1.78% |
| 02/10 | （IR情報）16:00 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 | 637 | 637 | 614 | 630 | -1.1% | 3,100 | 33億7075万 | +1.94% |
| 02/09 | 637 | 637 | 631 | 637 | 0% | 2,800 | 34億820万 | +3.24% |
| 02/06 | 642 | 642 | 637 | 637 | -0.78% | 3,100 | 34億820万 | +3.75% |
| 02/05 | 642 | 643 | 642 | 642 | 0% | 2,800 | 34億3495万 | +4.9% |
| 02/04 | 640 | 642 | 639 | 642 | +0.31% | 2,200 | 34億3495万 | +5.42% |
| 02/03 | 630 | 640 | 625 | 640 | +2.56% | 4,800 | 34億2425万 | +5.61% |
| 02/02 | 631 | 632 | 622 | 624 | +0.81% | 1,700 | 33億3864万 | +3.31% |
| 01/30 | 622 | 623 | 618 | 619 | +0.16% | 600 | 33億1189万 | +2.82% |
| 01/29 | 618 | 618 | 617 | 618 | 0% | 700 | 33億654万 | +2.83% |
| 01/28 | 624 | 624 | 617 | 618 | -0.64% | 3,300 | 33億654万 | +3.17% |
| 01/27 | 627 | 628 | 612 | 622 | -1.11% | 7,500 | 33億2794万 | +4.19% |
| 01/26 | 628 | 629 | 621 | 629 | +0.48% | 1,700 | 33億6540万 | +5.71% |
| 01/23 | 629 | 629 | 620 | 626 | +0.97% | 700 | 33億4935万 | +5.74% |
| 01/22 | 629 | 630 | 620 | 620 | -0.8% | 3,400 | 33億1724万 | +5.08% |
| 01/21 | 625 | 627 | 621 | 625 | 0% | 1,000 | 33億4400万 | +6.29% |
| 01/20 | 619 | 629 | 619 | 625 | +0.97% | 6,400 | 33億4400万 | +6.84% |
| 01/19 | 606 | 621 | 606 | 619 | +2.15% | 4,200 | 33億1189万 | +6.36% |
| 01/16 | 606 | 606 | 606 | 606 | 0% | 300 | 32億4234万 | +4.66% |
| 01/15 | 599 | 606 | 599 | 606 | +1.17% | 2,600 | 32億4234万 | +5.21% |
| 01/14 | 598 | 599 | 593 | 599 | +0.17% | 1,700 | 32億488万 | +4.36% |
| 01/13 | 600 | 604 | 596 | 598 | +0.84% | 7,600 | 31億9953万 | +4.18% |
| 01/09 | 592 | 598 | 592 | 593 | +0.17% | 900 | 31億7278万 | +3.49% |
| 01/08 | 594 | 594 | 586 | 592 | -0.34% | 4,100 | 31億6743万 | +3.32% |
| 01/07 | 595 | 595 | 590 | 594 | -0.34% | 3,700 | 31億7813万 | +3.66% |
| 01/06 | 597 | 597 | 593 | 596 | +1.02% | 4,600 | 31億8883万 | +4.2% |
| 01/05 | 575 | 592 | 575 | 590 | +2.61% | 5,900 | 31億5673万 | +3.15% |
| 2025 |
| 12/30 | 572 | 575 | 570 | 575 | +0.35% | 1,700 | 30億7648万 | +0.7% |
| 12/29 | 580 | 586 | 573 | 573 | -0.52% | 6,100 | 30億6577万 | +0.17% |
| 12/26 | 575 | 580 | 574 | 576 | +0.17% | 2,700 | 30億8183万 | +0.7% |
| 12/25 | 575 | 575 | 570 | 575 | -0.69% | 3,000 | 30億7648万 | +0.52% |
| 12/24 | 576 | 580 | 575 | 579 | 0% | 2,300 | 30億9788万 | +1.05% |
| 12/23 | 578 | 582 | 575 | 579 | -0.69% | 6,700 | 30億9788万 | +0.87% |
| 12/22 | 587 | 587 | 557 | 583 | +2.46% | 5,600 | 31億1928万 | +1.57% |
| 12/19 | 568 | 569 | 567 | 569 | +0.18% | 1,100 | 30億4437万 | -0.87% |
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。
