| 2026 |
| 07/13 | 5,270 | 5,270 | 5,270 | 5,270 | +1.35% | 400 | 47億4906万 | +7.88% |
| 07/10 | 4,980 | 5,200 | 4,980 | 5,200 | +4.31% | 800 | 46億8598万 | +6.8% |
| 07/09 | 4,915 | 4,985 | 4,915 | 4,985 | +0.61% | 400 | 44億9223万 | +2.83% |
| 07/07 | 5,000 | 5,000 | 4,955 | 4,955 | -0.9% | 500 | 44億6520万 | +2.48% |
| 07/06 | 4,980 | 5,000 | 4,980 | 5,000 | +2.04% | 500 | 45億575万 | +3.58% |
| 07/02 | 4,950 | 4,950 | 4,900 | 4,900 | -0.2% | 1,200 | 44億1563万 | +1.72% |
| 06/30 | 4,925 | 4,925 | 4,910 | 4,910 | 0% | 400 | 44億2465万 | +2.04% |
| 06/29 | 4,920 | 4,920 | 4,910 | 4,910 | -0.2% | 400 | 44億2465万 | +2.02% |
| 06/26 | 4,775 | 4,920 | 4,775 | 4,920 | +3.04% | 500 | 44億3366万 | +2.16% |
| 06/25 | 4,775 | 4,775 | 4,775 | 4,775 | +0.21% | 200 | 43億299万 | -0.91% |
| 06/24 | 4,790 | 4,790 | 4,765 | 4,765 | -0.73% | 600 | 42億9398万 | -1.24% |
| 06/22 | 4,845 | 4,845 | 4,800 | 4,800 | -0.93% | 600 | 43億2552万 | -0.6% |
| 06/19 | 4,805 | 4,940 | 4,805 | 4,845 | +0.83% | 1,000 | 43億6607万 | +0.33% |
| 06/17 | 4,805 | 4,805 | 4,805 | 4,805 | +0.21% | 100 | 43億3003万 | -0.39% |
| 06/11 | 4,795 | 4,795 | 4,795 | 4,795 | -1.44% | 200 | 43億2101万 | -0.58% |
| 06/10 | 4,935 | 4,935 | 4,865 | 4,865 | -0.51% | 400 | 43億8409万 | +0.89% |
| 06/09 | 4,870 | 4,890 | 4,870 | 4,890 | +1.24% | 300 | 44億662万 | +1.54% |
| 06/08 | 4,830 | 4,830 | 4,830 | 4,830 | 0% | 200 | 43億5255万 | +0.35% |
| 06/05 | 4,785 | 4,830 | 4,785 | 4,830 | +0.94% | 500 | 43億5255万 | +0.35% |
| 06/04 | 4,785 | 4,785 | 4,785 | 4,785 | 0% | 100 | 43億1200万 | -0.56% |
| 06/03 | 4,785 | 4,785 | 4,785 | 4,785 | -0.52% | 100 | 43億1200万 | -0.64% |
| 06/02 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年5月18日) |
| 05/29 | 4,810 | 4,810 | 4,810 | 4,810 | 0% | 200 | 43億3453万 | -0.19% |
| 05/28 | 4,810 | 4,810 | 4,810 | 4,810 | -0.62% | 100 | 43億3453万 | -0.19% |
| 05/26 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 100 | 43億6157万 | +0.46% |
| 05/25 | 4,955 | 4,955 | 4,840 | 4,840 | -0.92% | 300 | 43億6157万 | +0.48% |
| 05/22 | 4,745 | 4,885 | 4,745 | 4,885 | +4.49% | 200 | 44億212万 | +1.39% |
| 05/21 | 4,625 | 4,675 | 4,625 | 4,675 | +0.43% | 1,300 | 42億1288万 | -2.81% |
| 05/20 | 4,810 | 4,810 | 4,655 | 4,655 | -1.79% | 700 | 41億9485万 | -3.26% |
| 05/19 | 4,745 | 4,745 | 4,740 | 4,740 | -0.21% | 400 | 42億7145万 | -1.46% |
| 05/18 | 4,755 | 4,760 | 4,750 | 4,750 | -0.94% | 700 | 42億8046万 | -1.17% |
| 05/15 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取引終了に関するお知らせ |
| 05/15 | 4,910 | 4,910 | 4,795 | 4,795 | -2.74% | 400 | 43億2101万 | -0.08% |
| 05/14 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/14 | 4,990 | 4,995 | 4,930 | 4,930 | -1.1% | 900 | 44億4267万 | +2.99% |
| 05/13 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）13:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/13 | 4,985 | 5,000 | 4,910 | 4,985 | 0% | 1,800 | 44億9223万 | +4.31% |
| 05/12 | 4,865 | 4,985 | 4,865 | 4,985 | +1.01% | 500 | 44億9223万 | +4.68% |
| 05/11 | （IR情報）14:30 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 |
| 05/11 | 4,850 | 4,950 | 4,795 | 4,935 | +1.33% | 1,900 | 44億4718万 | +4.03% |
| 05/08 | 4,820 | 4,870 | 4,820 | 4,870 | +1.46% | 400 | 43億8860万 | +3.05% |
| 05/07 | 4,770 | 4,800 | 4,770 | 4,800 | +1.91% | 200 | 43億2552万 | +1.89% |
| 04/30 | 4,710 | 4,710 | 4,710 | 4,710 | -1.46% | 100 | 42億4442万 | +0.19% |
| 04/27 | 4,825 | 4,825 | 4,580 | 4,780 | +0.21% | 1,500 | 43億750万 | +1.81% |
| 04/24 | 4,770 | 4,770 | 4,770 | 4,770 | +1.17% | 100 | 42億9849万 | +1.79% |
| 04/23 | 4,750 | 4,750 | 4,715 | 4,715 | -2.18% | 200 | 42億4892万 | +0.79% |
| 04/21 | 4,820 | 4,820 | 4,820 | 4,820 | 0% | 100 | 43億4354万 | +3.1% |
| 04/20 | 4,820 | 4,820 | 4,820 | 4,820 | +0.42% | 100 | 43億4354万 | +3.37% |
| 04/17 | 4,900 | 4,900 | 4,800 | 4,800 | -1.84% | 500 | 43億2552万 | +3.2% |
| 04/16 | 4,805 | 4,890 | 4,805 | 4,890 | +0.31% | 1,100 | 44億662万 | +5.41% |
| 04/14 | 4,845 | 4,875 | 4,790 | 4,875 | +1.35% | 1,300 | 43億9311万 | +5.29% |
| 04/13 | 4,780 | 4,880 | 4,780 | 4,810 | +0.63% | 700 | 43億3453万 | +4.07% |
| 04/10 | 4,785 | 4,790 | 4,780 | 4,780 | -0.73% | 300 | 43億750万 | +3.6% |
| 04/09 | 4,850 | 4,850 | 4,760 | 4,815 | -0.72% | 700 | 43億3904万 | +4.4% |
| 04/08 | 4,700 | 4,850 | 4,700 | 4,850 | +3.19% | 500 | 43億7058万 | +5.34% |
| 04/06 | 4,720 | 4,720 | 4,700 | 4,700 | -0.42% | 400 | 42億3540万 | +2.24% |
| 04/03 | 4,780 | 4,780 | 4,650 | 4,720 | +2.39% | 500 | 42億5343万 | +2.7% |
| 04/02 | 4,700 | 4,870 | 4,610 | 4,610 | -0.65% | 2,300 | 41億5430万 | +0.41% |
| 04/01 | 4,695 | 4,695 | 4,600 | 4,640 | +1.64% | 800 | 41億8134万 | +1.24% |
| 03/31 | 4,645 | 4,700 | 4,540 | 4,565 | +1.33% | 900 | 41億1375万 | -0.28% |
| 03/30 | 4,505 | 4,505 | 4,505 | 4,505 | -4.45% | 400 | 40億5968万 | -1.66% |
| 03/27 | 4,700 | 4,740 | 4,700 | 4,715 | +3.29% | 400 | 42億4892万 | +2.95% |
| 03/26 | 4,540 | 4,565 | 4,510 | 4,565 | +0.77% | 900 | 41億1375万 | -0.04% |
| 03/25 | 4,490 | 4,530 | 4,490 | 4,530 | +0.89% | 800 | 40億8221万 | -0.7% |
| 03/24 | 4,595 | 4,595 | 4,490 | 4,490 | -0.11% | 1,200 | 40億4616万 | -1.47% |
| 03/23 | 4,505 | 4,505 | 4,495 | 4,495 | -1.53% | 300 | 40億5067万 | -1.71% |
| 03/19 | 4,620 | 4,620 | 4,565 | 4,565 | +0.33% | 400 | 41億1375万 | -0.37% |
| 03/18 | 4,615 | 4,615 | 4,550 | 4,550 | 0% | 300 | 41億23万 | -0.83% |
| 03/17 | 4,515 | 4,585 | 4,515 | 4,550 | -0.76% | 800 | 41億23万 | -0.96% |
| 03/13 | 4,550 | 4,585 | 4,535 | 4,585 | -0.76% | 800 | 41億3177万 | -0.35% |
| 03/12 | 4,520 | 4,620 | 4,500 | 4,620 | +2.21% | 1,900 | 41億6331万 | +0.28% |
| 03/11 | 4,570 | 4,585 | 4,520 | 4,520 | -0.22% | 600 | 40億7320万 | -1.97% |
| 03/10 | 4,550 | 4,550 | 4,530 | 4,530 | +0.44% | 200 | 40億8221万 | -1.91% |
| 03/09 | 4,520 | 4,520 | 4,510 | 4,510 | -3.22% | 400 | 40億6419万 | -2.51% |
| 03/06 | 4,660 | 4,660 | 4,660 | 4,660 | 0% | 100 | 41億9936万 | +0.58% |
| 03/05 | 4,660 | 4,660 | 4,660 | 4,660 | +0.76% | 400 | 41億9936万 | +0.5% |
| 03/04 | 4,665 | 4,685 | 4,625 | 4,625 | -2.12% | 400 | 41億6782万 | -0.3% |
| 03/03 | 4,725 | 4,725 | 4,725 | 4,725 | +2.38% | 600 | 42億5793万 | +1.74% |
| 03/02 | 4,615 | 4,695 | 4,615 | 4,615 | -1.49% | 1,900 | 41億5881万 | -0.58% |
| 02/27 | 4,590 | 4,685 | 4,590 | 4,685 | +0.54% | 1,700 | 42億2189万 | +0.97% |
| 02/26 | 4,645 | 4,660 | 4,590 | 4,660 | +1.41% | 800 | 41億9936万 | +0.54% |
| 02/25 | 4,455 | 4,595 | 4,425 | 4,595 | +4.2% | 2,400 | 41億4078万 | -0.8% |
| 02/24 | 4,535 | 4,535 | 4,410 | 4,410 | -2.65% | 2,000 | 39億7407万 | -4.77% |
| 02/20 | 4,570 | 4,570 | 4,530 | 4,530 | -2.37% | 200 | 40億8221万 | -2.33% |
| 02/19 | 4,465 | 4,640 | 4,465 | 4,640 | +3.92% | 800 | 41億8134万 | +0.06% |
| 02/18 | 4,475 | 4,475 | 4,415 | 4,465 | +1.36% | 700 | 40億2363万 | -3.61% |
| 02/17 | 4,430 | 4,470 | 4,400 | 4,405 | -0.56% | 1,300 | 39億6957万 | -4.94% |
| 02/16 | 4,415 | 4,460 | 4,405 | 4,430 | +0.34% | 2,200 | 39億9209万 | -4.48% |
| 02/13 | （IR情報）10:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,900 | 4,900 | 4,400 | 4,415 | -9.34% | 8,500 | 39億7858万 | -4.85% |
| 02/12 | 4,785 | 4,900 | 4,785 | 4,870 | +2.74% | 7,200 | 43億8860万 | +4.89% |
| 02/10 | 4,700 | 4,740 | 4,700 | 4,740 | +0.85% | 600 | 42億7145万 | +2.46% |
| 02/09 | 4,715 | 4,715 | 4,700 | 4,700 | -0.21% | 400 | 42億3540万 | +1.84% |
| 02/06 | 4,715 | 4,775 | 4,710 | 4,710 | -0.11% | 900 | 42億4442万 | +2.32% |
| 02/05 | 4,790 | 4,790 | 4,715 | 4,715 | -0.63% | 2,100 | 42億4892万 | +2.7% |
| 02/04 | 4,780 | 4,780 | 4,730 | 4,745 | +0.74% | 1,300 | 42億7596万 | +3.67% |
| 02/03 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 200 | 42億4442万 | +3.15% |
| 02/02 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 600 | 42億4442万 | +3.4% |
| 01/30 | 4,700 | 4,710 | 4,700 | 4,710 | +0.21% | 300 | 42億4442万 | +3.68% |
| 01/29 | 4,695 | 4,700 | 4,695 | 4,700 | -1.36% | 400 | 42億3540万 | +3.71% |
| 01/28 | 4,690 | 4,765 | 4,690 | 4,765 | +1.6% | 600 | 42億9398万 | +5.37% |
| 01/27 | 4,760 | 4,760 | 4,690 | 4,690 | -1.47% | 500 | 42億2639万 | +4.01% |
| 01/26 | 4,800 | 4,860 | 4,740 | 4,760 | +1.82% | 2,200 | 42億8947万 | +5.87% |
| 01/23 | 4,600 | 4,675 | 4,580 | 4,675 | +2.52% | 2,100 | 42億1288万 | +4.26% |
| 01/22 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 200 | 41億924万 | +1.79% |
| 01/21 | 4,595 | 4,595 | 4,560 | 4,560 | -0.76% | 300 | 41億924万 | +1.88% |
| 01/16 | （IR情報）14:15 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
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。
