| 2026 |
| 03/06 | 980 | 996 | 980 | 985 | +0.1% | 2,300 | 50億2547万 | +2.39% |
| 03/05 | 977 | 999 | 977 | 984 | +0.72% | 1,700 | 50億2036万 | +2.5% |
| 03/04 | 981 | 982 | 962 | 977 | -1.31% | 1,300 | 49億8465万 | +1.98% |
| 03/03 | 985 | 990 | 985 | 990 | -0.8% | 2,300 | 50億5098万 | +3.45% |
| 03/02 | 986 | 999 | 975 | 998 | +1.11% | 3,500 | 50億9179万 | +4.5% |
| 02/27 | 976 | 998 | 976 | 987 | +1.13% | 3,400 | 50億3567万 | +3.68% |
| 02/26 | 976 | 976 | 976 | 976 | +0.21% | 100 | 49億7955万 | +2.74% |
| 02/25 | 975 | 988 | 974 | 974 | -0.1% | 4,000 | 49億6934万 | +2.63% |
| 02/24 | 975 | 975 | 971 | 975 | 0% | 3,500 | 49億7445万 | +2.96% |
| 02/20 | 963 | 975 | 962 | 975 | +1.25% | 4,300 | 49億7445万 | +3.07% |
| 02/19 | 963 | 980 | 963 | 963 | -0.21% | 2,500 | 49億1322万 | +2.01% |
| 02/18 | 958 | 970 | 958 | 965 | +0.73% | 1,000 | 49億2343万 | +2.22% |
| 02/17 | 968 | 970 | 957 | 958 | -0.21% | 2,600 | 48億8771万 | +1.7% |
| 02/16 | 965 | 968 | 960 | 960 | +0.95% | 2,600 | 48億9792万 | +2.02% |
| 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 | 970 | 999 | 951 | 951 | +0.11% | 3,200 | 48億5200万 | +1.17% |
| 02/12 | 955 | 955 | 938 | 950 | +0.85% | 2,500 | 48億4690万 | +1.17% |
| 02/10 | 947 | 947 | 942 | 942 | +0.21% | 400 | 48億608万 | +0.32% |
| 02/09 | 960 | 960 | 933 | 940 | +0.75% | 2,900 | 47億9588万 | +0.11% |
| 02/06 | 933 | 933 | 933 | 933 | -0.32% | 1,000 | 47億6016万 | -0.53% |
| 02/05 | 941 | 941 | 936 | 936 | -0.53% | 1,100 | 47億7547万 | -0.21% |
| 02/04 | 948 | 948 | 934 | 941 | -0.95% | 2,500 | 48億98万 | +0.32% |
| 02/03 | 949 | 950 | 935 | 950 | +1.06% | 2,800 | 48億4690万 | +1.28% |
| 02/02 | 950 | 950 | 940 | 940 | -0.95% | 500 | 47億9588万 | +0.21% |
| 01/30 | 942 | 949 | 942 | 949 | +0.74% | 400 | 48億4179万 | +1.28% |
| 01/29 | 937 | 944 | 937 | 942 | +0.64% | 300 | 48億608万 | +0.64% |
| 01/28 | 940 | 940 | 936 | 936 | -0.95% | 300 | 47億7547万 | +0.21% |
| 01/27 | 940 | 950 | 934 | 945 | -0.53% | 700 | 48億2139万 | +1.29% |
| 01/26 | 933 | 950 | 933 | 950 | +1.82% | 1,700 | 48億4690万 | +2.04% |
| 01/23 | 938 | 940 | 933 | 933 | -0.21% | 1,600 | 47億6016万 | +0.43% |
| 01/22 | 937 | 939 | 935 | 935 | +0.32% | 500 | 47億7037万 | +0.75% |
| 01/21 | 949 | 949 | 932 | 932 | -0.85% | 2,200 | 47億5506万 | +0.54% |
| 01/20 | 940 | 942 | 940 | 940 | 0% | 1,200 | 47億9588万 | +1.51% |
| 01/19 | 936 | 942 | 936 | 940 | +0.32% | 1,600 | 47億9588万 | +1.73% |
| 01/16 | 942 | 944 | 937 | 937 | -0.53% | 2,800 | 47億8057万 | +1.52% |
| 01/15 | 942 | 942 | 938 | 942 | 0% | 700 | 48億608万 | +2.28% |
| 01/14 | 942 | 942 | 942 | 942 | +0.43% | 700 | 48億608万 | +2.39% |
| 01/13 | 941 | 941 | 936 | 938 | +0.64% | 2,100 | 47億8567万 | +2.18% |
| 01/09 | 931 | 938 | 928 | 932 | +0.43% | 900 | 47億5506万 | +1.64% |
| 01/08 | 930 | 935 | 928 | 928 | -0.43% | 700 | 47億3465万 | +1.31% |
| 01/07 | 933 | 941 | 932 | 932 | -0.32% | 1,600 | 47億5506万 | +1.75% |
| 01/06 | 932 | 938 | 927 | 935 | -0.43% | 900 | 47億7037万 | +2.19% |
| 01/05 | 915 | 939 | 915 | 939 | +0.97% | 1,800 | 47億9077万 | +2.74% |
| 2025 |
| 12/30 | 944 | 944 | 930 | 930 | 0% | 2,400 | 47億4486万 | +1.75% |
| 12/29 | 948 | 948 | 930 | 930 | -1.06% | 700 | 47億4486万 | +1.86% |
| 12/26 | 939 | 944 | 939 | 940 | 0% | 3,000 | 47億9588万 | +2.96% |
| 12/25 | 931 | 940 | 931 | 940 | +0.97% | 1,900 | 47億9588万 | +3.07% |
| 12/24 | 921 | 931 | 921 | 931 | +1.09% | 3,500 | 47億4996万 | +2.2% |
| 12/23 | 917 | 921 | 917 | 921 | +0.33% | 1,400 | 46億9894万 | +1.21% |
| 12/22 | 909 | 918 | 902 | 918 | +1.66% | 2,500 | 46億8363万 | +0.88% |
| 12/19 | 906 | 906 | 900 | 903 | +0.33% | 900 | 46億710万 | -0.77% |
| 12/18 | 906 | 906 | 900 | 900 | -0.66% | 500 | 45億9180万 | -1.21% |
| 12/17 | 904 | 907 | 897 | 906 | +1.46% | 2,200 | 46億2241万 | -0.66% |
| 12/16 | 910 | 910 | 888 | 893 | -1.87% | 4,900 | 45億5608万 | -2.08% |
| 12/15 | 915 | 920 | 893 | 910 | 0% | 3,600 | 46億4282万 | -0.33% |
| 12/12 | 921 | 921 | 906 | 910 | +0.44% | 1,800 | 46億4282万 | -0.33% |
| 12/11 | 901 | 929 | 901 | 906 | +0.67% | 1,800 | 46億2241万 | -0.77% |
| 12/10 | 910 | 911 | 900 | 900 | -1.1% | 800 | 45億9180万 | -1.32% |
| 12/09 | 910 | 911 | 900 | 910 | +1% | 1,300 | 46億4282万 | -0.33% |
| 12/08 | 901 | 905 | 901 | 901 | 0% | 2,300 | 45億9690万 | -1.42% |
| 12/05 | 904 | 907 | 901 | 901 | -0.33% | 2,500 | 45億9690万 | -1.53% |
| 12/04 | 904 | 909 | 901 | 904 | 0% | 1,400 | 46億1220万 | -1.31% |
| 12/03 | 914 | 914 | 882 | 904 | -1.09% | 4,500 | 46億1220万 | -1.53% |
| 12/02 | 915 | 915 | 914 | 914 | -0.11% | 1,400 | 46億6322万 | -0.54% |
| 12/01 | 915 | 919 | 913 | 915 | 0% | 1,400 | 46億6833万 | -0.44% |
| 11/28 | 920 | 920 | 915 | 915 | -0.54% | 700 | 46億6833万 | -0.44% |
| 11/27 | （IR情報）17:45 剰余金の処分に関するお知らせ |
| 11/27 | 920 | 920 | 920 | 920 | 0% | 200 | 46億9384万 | +0.11% |
| 11/26 | 920 | 920 | 920 | 920 | +0.22% | 600 | 46億9384万 | +0.11% |
| 11/25 | 916 | 920 | 916 | 918 | +0.11% | 1,300 | 46億8363万 | -0.11% |
| 11/21 | 918 | 919 | 917 | 917 | -0.11% | 400 | 46億7853万 | -0.33% |
| 11/20 | 918 | 918 | 914 | 918 | 0% | 2,000 | 46億8363万 | -0.22% |
| 11/19 | 908 | 918 | 908 | 918 | +0.33% | 200 | 46億8363万 | -0.33% |
| 11/18 | 922 | 922 | 915 | 915 | 0% | 1,200 | 46億6833万 | -0.87% |
| 11/17 | 900 | 918 | 887 | 915 | -0.76% | 7,000 | 46億6833万 | -0.97% |
| 11/14 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 916 | 922 | 916 | 922 | +0.55% | 3,500 | 47億404万 | -0.43% |
| 11/13 | 915 | 919 | 915 | 917 | -0.22% | 1,900 | 46億7853万 | -1.08% |
| 11/12 | 919 | 919 | 919 | 919 | +0.22% | 100 | 46億8873万 | -1.08% |
| 11/11 | 918 | 918 | 917 | 917 | 0% | 1,300 | 46億7853万 | -1.4% |
| 11/10 | 919 | 919 | 909 | 917 | +1.33% | 1,300 | 46億7853万 | -1.61% |
| 11/07 | 905 | 905 | 905 | 905 | -0.11% | 100 | 46億1731万 | -3.1% |
| 11/06 | 908 | 908 | 905 | 906 | +0.67% | 2,700 | 46億2241万 | -3.31% |
| 11/05 | 916 | 920 | 900 | 900 | -1.85% | 1,800 | 45億9180万 | -4.15% |
| 11/04 | 923 | 923 | 916 | 917 | -1.08% | 3,300 | 46億7853万 | -2.76% |
| 10/31 | 930 | 930 | 927 | 927 | -0.32% | 700 | 47億2955万 | -1.9% |
| 10/29 | 921 | 930 | 921 | 930 | -0.64% | 2,100 | 47億4486万 | -1.8% |
| 10/28 | 938 | 938 | 936 | 936 | -0.74% | 200 | 47億7547万 | -1.37% |
| 10/27 | 956 | 956 | 943 | 943 | +1.84% | 3,600 | 48億1118万 | -0.84% |
| 10/24 | 928 | 929 | 925 | 926 | 0% | 2,300 | 47億2445万 | -2.73% |
| 10/23 | 915 | 926 | 915 | 926 | +1.2% | 1,200 | 47億2445万 | -2.94% |
| 10/22 | 912 | 915 | 911 | 915 | +0.44% | 1,500 | 46億6833万 | -4.29% |
| 10/21 | 909 | 919 | 909 | 911 | -0.98% | 3,600 | 46億4792万 | -4.91% |
| 10/20 | 925 | 925 | 918 | 920 | -0.54% | 3,500 | 46億9384万 | -4.27% |
| 10/17 | 926 | 926 | 925 | 925 | -0.43% | 1,100 | 47億1935万 | -4.05% |
| 10/16 | 929 | 929 | 926 | 929 | -0.21% | 1,500 | 47億3975万 | -3.83% |
| 10/15 | 923 | 938 | 923 | 931 | -0.75% | 6,000 | 47億4996万 | -3.82% |
| 10/14 | 936 | 945 | 936 | 938 | -1.88% | 4,100 | 47億8567万 | -3.3% |
| 10/10 | 960 | 960 | 954 | 956 | 0% | 6,800 | 48億7751万 | -1.54% |
| 10/09 | 960 | 963 | 956 | 956 | -0.42% | 400 | 48億7751万 | -1.65% |
| 10/08 | 960 | 960 | 960 | 960 | +0.1% | 200 | 48億9792万 | -1.34% |
| 10/07 | 954 | 961 | 954 | 959 | +0.42% | 3,400 | 48億9281万 | -1.54% |
| 10/06 | 953 | 958 | 946 | 955 | +0.42% | 2,700 | 48億7241万 | -1.95% |
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。
