| 2026 |
| 03/06 | 1,841 | 1,883 | 1,830 | 1,830 | -0.6% | 3,700 | 59億3761万 | -0.05% |
| 03/05 | 1,841 | 1,841 | 1,841 | 1,841 | +0.05% | 100 | 59億7330万 | +0.66% |
| 03/04 | 1,855 | 1,855 | 1,840 | 1,840 | -1.45% | 3,500 | 59億7006万 | +0.71% |
| 03/03 | 1,854 | 1,876 | 1,854 | 1,867 | +0.32% | 1,300 | 60億5766万 | +2.36% |
| 03/02 | 1,880 | 1,880 | 1,850 | 1,861 | -1.17% | 3,000 | 60億3820万 | +2.14% |
| 02/27 | 1,883 | 1,884 | 1,883 | 1,883 | -0.16% | 700 | 61億958万 | +3.52% |
| 02/26 | 1,891 | 1,891 | 1,886 | 1,886 | -0.26% | 1,100 | 61億1931万 | +3.91% |
| 02/25 | 1,917 | 1,917 | 1,891 | 1,891 | -0.42% | 4,700 | 61億3553万 | +4.36% |
| 02/24 | 1,880 | 1,899 | 1,880 | 1,899 | +1.01% | 1,500 | 61億6149万 | +5.03% |
| 02/20 | 1,890 | 1,890 | 1,880 | 1,880 | -0.79% | 900 | 60億9984万 | +4.27% |
| 02/19 | 1,900 | 1,900 | 1,891 | 1,895 | -0.26% | 1,000 | 61億4851万 | +5.28% |
| 02/18 | 1,865 | 1,900 | 1,848 | 1,900 | +1.88% | 4,000 | 61億6474万 | +5.79% |
| 02/17 | 1,850 | 1,877 | 1,848 | 1,865 | +0.87% | 3,600 | 60億5117万 | +4.07% |
| 02/16 | 1,850 | 1,857 | 1,826 | 1,849 | +2.15% | 5,300 | 59億9926万 | +3.35% |
| 02/13 | （IR情報）15:30 2026年9月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,799 | 1,810 | 1,799 | 1,810 | +0.56% | 48,100 | 58億7272万 | +1.29% |
| 02/12 | 1,789 | 1,800 | 1,782 | 1,800 | +0.84% | 3,700 | 58億4028万 | +0.78% |
| 02/10 | 1,784 | 1,788 | 1,780 | 1,785 | -0.28% | 1,400 | 57億9161万 | -0.06% |
| 02/09 | 1,781 | 1,791 | 1,781 | 1,790 | +1.07% | 3,100 | 58億783万 | +0.17% |
| 02/06 | 1,777 | 1,780 | 1,771 | 1,771 | +0.06% | 400 | 57億4618万 | -0.95% |
| 02/05 | 1,763 | 1,779 | 1,758 | 1,770 | +0.34% | 1,200 | 57億4294万 | -1.01% |
| 02/04 | 1,772 | 1,772 | 1,764 | 1,764 | -0.45% | 700 | 57億2347万 | -1.4% |
| 02/03 | 1,774 | 1,774 | 1,772 | 1,772 | +0.17% | 400 | 57億4943万 | -1.01% |
| 02/02 | 1,775 | 1,775 | 1,769 | 1,769 | -0.34% | 1,000 | 57億3969万 | -1.23% |
| 01/30 | 1,775 | 1,775 | 1,773 | 1,775 | 0% | 1,600 | 57億5916万 | -1% |
| 01/29 | 1,781 | 1,781 | 1,775 | 1,775 | -0.34% | 1,600 | 57億5916万 | -1.11% |
| 01/28 | 1,783 | 1,783 | 1,781 | 1,781 | -0.22% | 1,200 | 57億7863万 | -0.89% |
| 01/27 | 1,788 | 1,788 | 1,785 | 1,785 | -0.17% | 700 | 57億9161万 | -0.78% |
| 01/26 | 1,784 | 1,788 | 1,783 | 1,788 | -0.33% | 1,200 | 58億134万 | -0.67% |
| 01/23 | 1,808 | 1,808 | 1,783 | 1,794 | -0.77% | 2,000 | 58億2081万 | -0.44% |
| 01/22 | 1,786 | 1,808 | 1,786 | 1,808 | +1.29% | 700 | 58億6623万 | +0.28% |
| 01/21 | 1,786 | 1,787 | 1,785 | 1,785 | -0.34% | 800 | 57億9161万 | -1.05% |
| 01/20 | 1,792 | 1,792 | 1,787 | 1,791 | -0.06% | 1,500 | 58億1107万 | -0.83% |
| 01/19 | 1,806 | 1,806 | 1,792 | 1,792 | 0% | 2,700 | 58億1432万 | -0.88% |
| 01/16 | 1,794 | 1,794 | 1,792 | 1,792 | -0.11% | 1,200 | 58億1432万 | -0.99% |
| 01/15 | 1,793 | 1,800 | 1,793 | 1,794 | +0.06% | 1,800 | 58億2081万 | -0.99% |
| 01/14 | 1,798 | 1,798 | 1,785 | 1,793 | -0.06% | 2,800 | 58億1756万 | -1.16% |
| 01/13 | 1,795 | 1,796 | 1,792 | 1,794 | +0.22% | 45,200 | 58億2081万 | -1.21% |
| 01/09 | 1,797 | 1,797 | 1,788 | 1,790 | -0.39% | 2,800 | 58億783万 | -1.59% |
| 01/08 | 1,795 | 1,813 | 1,789 | 1,797 | +0.11% | 2,300 | 58億3054万 | -1.32% |
| 01/07 | （IR情報）15:30 支配株主等に関する事項について |
| 01/07 | 1,800 | 1,800 | 1,795 | 1,795 | -0.28% | 1,400 | 58億2405万 | -1.54% |
| 01/06 | 1,815 | 1,815 | 1,800 | 1,800 | 0% | 1,200 | 58億4028万 | -1.42% |
| 01/05 | 1,815 | 1,815 | 1,799 | 1,800 | -0.83% | 1,500 | 58億4028万 | -1.59% |
| 2025 |
| 12/30 | 1,796 | 1,815 | 1,796 | 1,815 | +1.91% | 1,200 | 58億8894万 | -0.87% |
| 12/29 | 1,781 | 1,800 | 1,780 | 1,781 | -0.17% | 2,400 | 57億7863万 | -2.84% |
| 12/26 | 1,811 | 1,811 | 1,784 | 1,784 | -0.94% | 3,000 | 57億8836万 | -2.83% |
| 12/25 | （IR情報）16:30 執行役員制度の導入及び執行役員人事に関するお知らせ |
| 12/25 | 1,805 | 1,815 | 1,801 | 1,801 | -0.22% | 1,500 | 58億4352万 | -2.12% |
| 12/24 | 1,811 | 1,817 | 1,805 | 1,805 | -0.33% | 1,900 | 58億5650万 | -2.06% |
| 12/23 | 1,820 | 1,821 | 1,810 | 1,811 | -0.55% | 2,300 | 58億7597万 | -1.9% |
| 12/22 | 1,830 | 1,833 | 1,821 | 1,821 | -0.05% | 1,200 | 59億841万 | -1.67% |
| 12/19 | 1,830 | 1,830 | 1,822 | 1,822 | -0.44% | 1,200 | 59億1166万 | -1.78% |
| 12/18 | 1,824 | 1,842 | 1,824 | 1,830 | +0.38% | 800 | 59億3761万 | -1.51% |
| 12/17 | 1,835 | 1,835 | 1,823 | 1,823 | -0.65% | 1,900 | 59億1490万 | -1.99% |
| 12/16 | 1,826 | 1,835 | 1,825 | 1,835 | +0.44% | 800 | 59億5384万 | -1.5% |
| 12/15 | 1,826 | 1,827 | 1,826 | 1,827 | +0.05% | 700 | 59億2788万 | -2.09% |
| 12/12 | 1,823 | 1,842 | 1,823 | 1,826 | -0.49% | 900 | 59億2463万 | -2.3% |
| 12/11 | 1,848 | 1,848 | 1,825 | 1,835 | +0.27% | 1,900 | 59億5384万 | -1.98% |
| 12/10 | 1,848 | 1,849 | 1,830 | 1,830 | -1.03% | 700 | 59億3761万 | -2.4% |
| 12/09 | 1,850 | 1,850 | 1,837 | 1,849 | +0.43% | 800 | 59億9926万 | -1.54% |
| 12/08 | 1,854 | 1,854 | 1,841 | 1,841 | -0.7% | 900 | 59億7330万 | -2.07% |
| 12/04 | 1,854 | 1,854 | 1,854 | 1,854 | +0.76% | 100 | 60億1548万 | -1.54% |
| 12/03 | 1,853 | 1,853 | 1,840 | 1,840 | -0.76% | 1,100 | 59億7006万 | -2.44% |
| 12/02 | 1,840 | 1,854 | 1,840 | 1,854 | +0.22% | 900 | 60億1548万 | -1.85% |
| 12/01 | 1,840 | 1,850 | 1,840 | 1,850 | 0% | 1,400 | 60億251万 | -2.22% |
| 11/28 | 1,850 | 1,850 | 1,850 | 1,850 | -0.86% | 2,600 | 60億251万 | -2.43% |
| 11/27 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 700 | 60億5442万 | -1.74% |
| 11/26 | 1,870 | 1,870 | 1,852 | 1,866 | +0.32% | 800 | 60億5442万 | -1.89% |
| 11/25 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 900 | 60億3495万 | -2.41% |
| 11/21 | 1,866 | 1,866 | 1,860 | 1,860 | -0.64% | 1,900 | 60億3495万 | -2.57% |
| 11/20 | 1,883 | 1,883 | 1,872 | 1,872 | +0.11% | 400 | 60億7389万 | -2.04% |
| 11/19 | 1,880 | 1,880 | 1,867 | 1,870 | 0% | 500 | 60億6740万 | -2.25% |
| 11/18 | 1,887 | 1,887 | 1,870 | 1,870 | -0.58% | 2,000 | 60億6740万 | -2.35% |
| 11/17 | 1,964 | 1,964 | 1,853 | 1,881 | -4.23% | 5,400 | 61億309万 | -1.93% |
| 11/14 | （IR情報）15:20 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:20 2025年9月期通期個別業績予想と実績値との差異に関するお知らせ |
| 11/14 | 1,899 | 1,997 | 1,890 | 1,964 | +3.42% | 3,900 | 63億7239万 | +2.19% |
| 11/13 | 1,890 | 1,900 | 1,856 | 1,899 | +0.42% | 3,200 | 61億6149万 | -1.2% |
| 11/12 | 1,892 | 1,892 | 1,890 | 1,891 | -0.05% | 2,100 | 61億3553万 | -1.77% |
| 11/11 | 1,900 | 1,900 | 1,892 | 1,892 | -0.42% | 1,300 | 61億3878万 | -1.97% |
| 11/10 | 1,900 | 1,901 | 1,890 | 1,900 | 0% | 1,800 | 61億6474万 | -1.61% |
| 11/07 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 800 | 61億6474万 | -1.66% |
| 11/06 | 1,900 | 1,908 | 1,900 | 1,900 | 0% | 300 | 61億6474万 | -1.66% |
| 11/05 | 1,900 | 1,910 | 1,899 | 1,900 | -0.52% | 1,400 | 61億6474万 | -1.71% |
| 11/04 | 1,901 | 1,910 | 1,901 | 1,910 | +0.47% | 500 | 61億9718万 | -1.29% |
| 10/31 | 1,902 | 1,910 | 1,901 | 1,901 | -0.47% | 800 | 61億6798万 | -1.86% |
| 10/30 | 1,908 | 1,910 | 1,900 | 1,910 | -0.78% | 1,200 | 61億9718万 | -1.55% |
| 10/29 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 300 | 62億4585万 | -0.98% |
| 10/28 | 1,914 | 1,929 | 1,911 | 1,925 | +0.57% | 900 | 62億4585万 | -1.13% |
| 10/27 | 1,930 | 1,930 | 1,911 | 1,914 | -0.93% | 1,000 | 62億1016万 | -1.9% |
| 10/24 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 600 | 62億6856万 | -1.18% |
| 10/23 | 1,931 | 1,933 | 1,931 | 1,932 | +0.05% | 700 | 62億6856万 | -1.28% |
| 10/22 | 1,915 | 1,931 | 1,915 | 1,931 | -0.97% | 1,200 | 62億6532万 | -1.43% |
| 10/21 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 700 | 63億2307万 | -0.61% |
| 10/20 | 1,950 | 1,950 | 1,949 | 1,950 | +0.1% | 500 | 63億2307万 | -0.71% |
| 10/17 | 1,931 | 1,948 | 1,931 | 1,948 | +1.46% | 400 | 63億1658万 | -0.92% |
| 10/16 | 1,920 | 1,930 | 1,917 | 1,920 | +0.42% | 1,600 | 62億2579万 | -2.39% |
| 10/15 | 1,906 | 1,918 | 1,900 | 1,912 | -0.31% | 1,700 | 61億9985万 | -2.89% |
| 10/14 | 1,929 | 1,930 | 1,917 | 1,918 | -1.59% | 3,100 | 62億1930万 | -2.74% |
| 10/10 | 1,948 | 1,949 | 1,930 | 1,949 | -1.22% | 1,400 | 63億1982万 | -1.27% |
| 10/09 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 1,000 | 63億9764万 | -0.05% |
| 10/08 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 700 | 63億9764万 | 0% |
| 10/07 | 1,995 | 1,995 | 1,954 | 1,973 | -1.35% | 900 | 63億9764万 | +0.05% |
| 10/06 | 1,927 | 2,005 | 1,927 | 2,000 | +3.79% | 2,100 | 64億8520万 | +1.52% |
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。
