| 2026 |
| 03/06 | 583 | 588 | 583 | 585 | +0.34% | 13,300 | 62億7950万 | +0.17% |
| 03/05 | 589 | 590 | 582 | 583 | 0% | 26,900 | 62億5803万 | -0.17% |
| 03/04 | 587 | 590 | 581 | 583 | -0.85% | 25,600 | 62億5803万 | 0% |
| 03/03 | 589 | 591 | 588 | 588 | -0.17% | 17,900 | 63億1170万 | +0.86% |
| 03/02 | 591 | 591 | 585 | 589 | -0.51% | 36,100 | 63億2244万 | +1.03% |
| 02/27 | 589 | 593 | 583 | 592 | 0% | 43,400 | 63億5464万 | +1.72% |
| 02/26 | 593 | 597 | 590 | 592 | -0.34% | 61,600 | 63億5464万 | +1.72% |
| 02/25 | 598 | 598 | 593 | 594 | -0.34% | 18,800 | 63億7611万 | +2.24% |
| 02/24 | 594 | 596 | 592 | 596 | +0.85% | 20,100 | 63億9758万 | +2.58% |
| 02/20 | 590 | 592 | 587 | 591 | +0.51% | 10,100 | 63億4391万 | +1.9% |
| 02/19 | 590 | 590 | 587 | 588 | -0.34% | 7,300 | 63億1170万 | +1.55% |
| 02/18 | 584 | 590 | 582 | 590 | +1.03% | 14,700 | 63億3317万 | +2.08% |
| 02/17 | 585 | 585 | 578 | 584 | +0.52% | 9,900 | 62億6877万 | +1.21% |
| 02/16 | 585 | 585 | 581 | 581 | 0% | 4,900 | 62億3657万 | +0.87% |
| 02/13 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/13 | 585 | 585 | 577 | 581 | -0.34% | 11,300 | 62億3657万 | +0.87% |
| 02/12 | 586 | 588 | 577 | 583 | -0.51% | 24,600 | 62億5803万 | +1.39% |
| 02/10 | （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) |
| 02/10 | （IR情報）15:30 2026年9月期第1四半期決算補足説明資料 |
| 02/10 | 587 | 589 | 583 | 586 | +0.34% | 17,500 | 62億9024万 | +2.09% |
| 02/09 | 585 | 585 | 580 | 584 | +0.17% | 10,200 | 62億6877万 | +1.92% |
| 02/06 | 580 | 583 | 580 | 583 | +0.34% | 7,100 | 62億5803万 | +1.92% |
| 02/05 | 578 | 581 | 577 | 581 | +0.69% | 6,400 | 62億3657万 | +1.75% |
| 02/04 | 578 | 578 | 576 | 577 | +0.35% | 3,200 | 61億9363万 | +1.23% |
| 02/03 | 574 | 575 | 571 | 575 | +0.88% | 4,100 | 61億7216万 | +1.05% |
| 02/02 | 567 | 573 | 567 | 570 | +0.53% | 5,700 | 61億1849万 | +0.35% |
| 01/30 | 572 | 572 | 560 | 567 | -1.22% | 25,800 | 60億8629万 | -0.18% |
| 01/29 | 575 | 575 | 572 | 574 | -0.35% | 7,600 | 61億6143万 | +1.23% |
| 01/28 | 581 | 581 | 576 | 576 | -0.17% | 3,800 | 61億8289万 | +1.77% |
| 01/27 | 580 | 583 | 577 | 577 | -0.52% | 5,300 | 61億9363万 | +1.94% |
| 01/26 | 583 | 584 | 576 | 580 | -0.34% | 14,200 | 62億2583万 | +2.65% |
| 01/23 | 583 | 583 | 578 | 582 | +0.69% | 9,200 | 62億4730万 | +3.19% |
| 01/22 | 579 | 590 | 576 | 578 | 0% | 31,100 | 62億436万 | +2.66% |
| 01/21 | 578 | 578 | 576 | 578 | +0.17% | 6,000 | 62億436万 | +2.85% |
| 01/20 | 578 | 578 | 575 | 577 | +0.35% | 6,900 | 61億9363万 | +3.04% |
| 01/19 | 575 | 576 | 572 | 575 | +0.52% | 6,900 | 61億7216万 | +2.86% |
| 01/16 | 570 | 572 | 569 | 572 | +0.53% | 8,200 | 61億3996万 | +2.33% |
| 01/15 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/15 | 567 | 570 | 567 | 569 | +0.35% | 6,200 | 61億775万 | +1.97% |
| 01/14 | 569 | 570 | 567 | 567 | -0.35% | 8,300 | 60億8629万 | +1.8% |
| 01/13 | 566 | 569 | 566 | 569 | +0.53% | 7,700 | 61億775万 | +2.15% |
| 01/09 | 567 | 568 | 566 | 566 | -0.18% | 6,300 | 60億7555万 | +1.62% |
| 01/08 | 563 | 567 | 563 | 567 | +0.89% | 4,000 | 60億8629万 | +1.98% |
| 01/07 | 565 | 565 | 562 | 562 | -0.53% | 8,100 | 60億3262万 | +1.08% |
| 01/06 | 564 | 565 | 560 | 565 | +0.36% | 8,000 | 60億6482万 | +1.62% |
| 01/05 | 562 | 563 | 561 | 563 | +0.36% | 9,400 | 60億4335万 | +1.44% |
| 2025 |
| 12/30 | 559 | 561 | 557 | 561 | +0.72% | 8,800 | 60億2188万 | +1.08% |
| 12/29 | 553 | 557 | 553 | 557 | +0.91% | 7,900 | 59億7894万 | +0.36% |
| 12/26 | 554 | 556 | 552 | 552 | -0.18% | 9,600 | 59億2527万 | -0.36% |
| 12/25 | 557 | 557 | 553 | 553 | -0.18% | 12,100 | 59億3601万 | -0.18% |
| 12/24 | 553 | 555 | 551 | 554 | +0.36% | 10,100 | 59億4674万 | 0% |
| 12/23 | （IR情報）15:30 支配株主等に関する事項について |
| 12/23 | 552 | 556 | 552 | 552 | 0% | 8,900 | 59億2527万 | -0.36% |
| 12/22 | 556 | 557 | 548 | 552 | -0.72% | 17,400 | 59億2527万 | -0.36% |
| 12/19 | 556 | 556 | 555 | 556 | -0.18% | 5,400 | 59億6821万 | +0.36% |
| 12/18 | 555 | 557 | 553 | 557 | +0.36% | 5,300 | 59億7894万 | +0.54% |
| 12/17 | 556 | 556 | 553 | 555 | +0.18% | 7,700 | 59億5748万 | +0.36% |
| 12/16 | 554 | 554 | 552 | 554 | +0.18% | 3,500 | 59億4674万 | +0.18% |
| 12/15 | 553 | 555 | 553 | 553 | +0.18% | 4,100 | 59億3601万 | +0.18% |
| 12/12 | 552 | 554 | 552 | 552 | +0.18% | 2,700 | 59億2527万 | 0% |
| 12/11 | 556 | 556 | 551 | 551 | -0.36% | 6,500 | 59億1454万 | 0% |
| 12/10 | 556 | 557 | 553 | 553 | -0.36% | 4,200 | 59億3601万 | +0.36% |
| 12/09 | 554 | 555 | 553 | 555 | -0.18% | 3,200 | 59億5748万 | +0.73% |
| 12/08 | 553 | 557 | 553 | 556 | +0.54% | 3,400 | 59億6821万 | +1.09% |
| 12/05 | 560 | 560 | 553 | 553 | -1.07% | 6,700 | 59億3601万 | +0.73% |
| 12/04 | 560 | 561 | 559 | 559 | 0% | 3,800 | 60億41万 | +1.82% |
| 12/03 | 560 | 560 | 557 | 559 | 0% | 4,900 | 60億41万 | +2.01% |
| 12/02 | 558 | 560 | 554 | 559 | +0.36% | 6,000 | 60億41万 | +2.01% |
| 12/01 | 555 | 562 | 554 | 557 | +0.36% | 14,400 | 59億7894万 | +1.83% |
| 11/28 | 552 | 557 | 552 | 555 | +0.54% | 6,500 | 59億5748万 | +1.65% |
| 11/27 | 555 | 555 | 551 | 552 | -0.54% | 5,200 | 59億2527万 | +1.1% |
| 11/26 | 555 | 555 | 551 | 555 | +0.36% | 6,200 | 59億5748万 | +1.83% |
| 11/25 | 554 | 554 | 552 | 553 | 0% | 7,000 | 59億3601万 | +1.47% |
| 11/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/21 | 552 | 553 | 550 | 553 | +0.18% | 4,200 | 59億3601万 | +1.65% |
| 11/20 | 554 | 554 | 550 | 552 | +0.18% | 3,800 | 59億2527万 | +1.47% |
| 11/19 | 548 | 551 | 547 | 551 | +0.36% | 3,400 | 59億1454万 | +1.47% |
| 11/18 | 550 | 550 | 549 | 549 | 0% | 3,600 | 58億9307万 | +1.1% |
| 11/17 | 550 | 550 | 546 | 549 | 0% | 5,800 | 58億9307万 | +1.29% |
| 11/14 | 549 | 550 | 546 | 549 | -0.18% | 4,600 | 58億9307万 | +1.29% |
| 11/13 | 548 | 555 | 548 | 550 | +0.55% | 18,900 | 59億381万 | +1.48% |
| 11/12 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/12 | （IR情報）15:30 2025年9月期決算補足説明資料 |
| 11/12 | 543 | 547 | 541 | 547 | +0.55% | 6,500 | 58億7160万 | +1.11% |
| 11/11 | 541 | 544 | 540 | 544 | +0.55% | 7,500 | 58億3940万 | +0.55% |
| 11/10 | 542 | 542 | 541 | 541 | 0% | 1,900 | 58億720万 | 0% |
| 11/07 | 541 | 543 | 540 | 541 | -0.37% | 3,600 | 58億720万 | 0% |
| 11/06 | 540 | 543 | 540 | 543 | +0.56% | 3,900 | 58億2867万 | +0.37% |
| 11/05 | 541 | 542 | 540 | 540 | -0.37% | 5,700 | 57億9646万 | -0.18% |
| 11/04 | 543 | 543 | 541 | 542 | +0.18% | 5,600 | 58億1793万 | +0.18% |
| 10/31 | 546 | 546 | 541 | 541 | -0.37% | 5,300 | 58億720万 | 0% |
| 10/30 | 545 | 545 | 541 | 543 | 0% | 4,100 | 58億2867万 | +0.37% |
| 10/29 | 545 | 545 | 542 | 543 | 0% | 3,500 | 58億2867万 | +0.37% |
| 10/28 | 542 | 543 | 542 | 543 | +0.56% | 1,900 | 58億2867万 | +0.18% |
| 10/27 | 545 | 545 | 540 | 540 | -0.55% | 7,200 | 57億9646万 | -0.37% |
| 10/24 | 545 | 545 | 541 | 543 | 0% | 8,100 | 58億2867万 | +0.18% |
| 10/23 | 541 | 543 | 540 | 543 | +0.56% | 4,200 | 58億2867万 | 0% |
| 10/22 | 541 | 542 | 540 | 540 | 0% | 4,000 | 57億9646万 | -0.55% |
| 10/21 | 541 | 542 | 540 | 540 | -0.18% | 3,500 | 57億9646万 | -0.74% |
| 10/20 | 539 | 541 | 538 | 541 | +0.56% | 4,200 | 58億720万 | -0.55% |
| 10/17 | 543 | 543 | 538 | 538 | -0.74% | 3,700 | 57億7499万 | -1.28% |
| 10/16 | 541 | 542 | 539 | 542 | +0.74% | 6,100 | 58億1793万 | -0.73% |
| 10/15 | 539 | 541 | 537 | 538 | +0.37% | 4,300 | 57億7499万 | -1.47% |
| 10/14 | 538 | 538 | 536 | 536 | -0.56% | 8,100 | 57億5353万 | -2.01% |
| 10/10 | 541 | 542 | 539 | 539 | -0.37% | 4,700 | 57億8573万 | -1.64% |
| 10/09 | 541 | 541 | 540 | 541 | 0% | 3,300 | 58億720万 | -1.46% |
| 10/08 | 543 | 543 | 540 | 541 | -0.37% | 4,600 | 58億720万 | -1.64% |
| 10/07 | 541 | 544 | 541 | 543 | +0.18% | 6,000 | 58億2867万 | -1.45% |
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。
