| 2026 |
| 03/06 | 1,322 | 1,328 | 1,302 | 1,312 | +0.15% | 8,700 | 91億4096万 | +3.23% |
| 03/05 | 1,302 | 1,327 | 1,300 | 1,310 | +1.31% | 17,400 | 91億2703万 | +3.31% |
| 03/04 | 1,300 | 1,300 | 1,252 | 1,293 | -1.9% | 42,500 | 90億858万 | +2.29% |
| 03/03 | 1,338 | 1,338 | 1,303 | 1,318 | -1.49% | 27,500 | 91億8276万 | +4.35% |
| 03/02 | 1,330 | 1,353 | 1,322 | 1,338 | +0.22% | 23,800 | 93億2211万 | +6.02% |
| 02/27 | 1,317 | 1,348 | 1,299 | 1,335 | +2.93% | 17,600 | 93億121万 | +6.04% |
| 02/26 | 1,297 | 1,319 | 1,297 | 1,297 | +0.39% | 13,400 | 90億3645万 | +3.26% |
| 02/25 | 1,301 | 1,308 | 1,282 | 1,292 | -1.67% | 18,700 | 90億162万 | +2.95% |
| 02/24 | 1,298 | 1,329 | 1,285 | 1,314 | +2.82% | 21,900 | 91億5490万 | +4.87% |
| 02/20 | 1,276 | 1,293 | 1,271 | 1,278 | +0.31% | 5,700 | 89億408万 | +2.16% |
| 02/19 | 1,271 | 1,295 | 1,271 | 1,274 | +0.16% | 11,100 | 88億7621万 | +2% |
| 02/18 | 1,285 | 1,288 | 1,268 | 1,272 | -0.55% | 7,500 | 88億6227万 | +2% |
| 02/17 | 1,270 | 1,285 | 1,261 | 1,279 | +0.79% | 10,200 | 89億1104万 | +2.65% |
| 02/16 | 1,260 | 1,272 | 1,251 | 1,269 | +1.52% | 12,200 | 88億4137万 | +2.09% |
| 02/13 | 1,272 | 1,272 | 1,243 | 1,250 | -0.64% | 9,100 | 87億900万 | +0.73% |
| 02/12 | 1,274 | 1,275 | 1,252 | 1,258 | +1.13% | 14,900 | 87億6473万 | +1.45% |
| 02/10 | （IR情報）17:00 2026年9月期第1四半期決算説明会資料 |
| 02/10 | （IR情報）15:30 役員持株会設立に関するお知らせ |
| 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 | 1,248 | 1,263 | 1,235 | 1,244 | +0.4% | 13,300 | 86億6719万 | +0.48% |
| 02/09 | 1,258 | 1,258 | 1,238 | 1,239 | +0.32% | 6,700 | 86億3236万 | +0.24% |
| 02/06 | 1,235 | 1,250 | 1,229 | 1,235 | 0% | 7,000 | 86億449万 | +0.08% |
| 02/05 | 1,231 | 1,241 | 1,228 | 1,235 | 0% | 4,000 | 86億449万 | +0.24% |
| 02/04 | 1,231 | 1,235 | 1,220 | 1,235 | +1.06% | 7,800 | 86億449万 | +0.57% |
| 02/03 | 1,222 | 1,229 | 1,210 | 1,222 | +0.08% | 5,600 | 85億1391万 | -0.24% |
| 02/02 | 1,233 | 1,233 | 1,212 | 1,221 | +0.16% | 10,900 | 85億695万 | -0.08% |
| 01/30 | 1,237 | 1,237 | 1,213 | 1,219 | -1.46% | 6,200 | 84億9301万 | -0.08% |
| 01/29 | 1,226 | 1,247 | 1,202 | 1,237 | +0.08% | 11,100 | 86億1842万 | +1.64% |
| 01/28 | 1,221 | 1,237 | 1,201 | 1,236 | +1.31% | 11,400 | 86億1145万 | +1.81% |
| 01/27 | 1,268 | 1,272 | 1,220 | 1,220 | -3.71% | 29,700 | 84億9998万 | +0.83% |
| 01/26 | 1,279 | 1,280 | 1,267 | 1,267 | -0.78% | 13,300 | 88億2744万 | +4.97% |
| 01/23 | 1,270 | 1,277 | 1,261 | 1,277 | +0.55% | 9,700 | 88億9711万 | +6.15% |
| 01/22 | 1,273 | 1,275 | 1,262 | 1,270 | +0.71% | 5,400 | 88億4834万 | +6.01% |
| 01/21 | 1,262 | 1,268 | 1,255 | 1,261 | -0.08% | 7,300 | 87億8563万 | +5.7% |
| 01/20 | 1,275 | 1,275 | 1,260 | 1,262 | -0.08% | 8,100 | 87億9260万 | +6.14% |
| 01/19 | 1,254 | 1,273 | 1,244 | 1,263 | +1.61% | 12,100 | 87億9957万 | +6.67% |
| 01/16 | 1,243 | 1,248 | 1,238 | 1,243 | +0.73% | 3,500 | 86億6022万 | +5.34% |
| 01/15 | 1,232 | 1,243 | 1,232 | 1,234 | +0.16% | 5,500 | 85億9752万 | +4.93% |
| 01/14 | 1,230 | 1,245 | 1,230 | 1,232 | +0.16% | 7,400 | 85億8359万 | +4.94% |
| 01/13 | 1,242 | 1,248 | 1,225 | 1,230 | +0.41% | 17,400 | 85億6965万 | +5.04% |
| 01/09 | 1,233 | 1,233 | 1,224 | 1,225 | +0.33% | 5,400 | 85億3482万 | +4.79% |
| 01/08 | 1,219 | 1,233 | 1,219 | 1,221 | +0.41% | 7,100 | 85億695万 | +4.54% |
| 01/07 | 1,197 | 1,220 | 1,196 | 1,216 | +1.67% | 16,100 | 84億7211万 | +4.2% |
| 01/06 | 1,200 | 1,200 | 1,194 | 1,196 | +0.34% | 12,500 | 83億3277万 | +2.49% |
| 01/05 | 1,199 | 1,203 | 1,186 | 1,192 | -0.58% | 19,800 | 83億490万 | +2.14% |
| 2025 |
| 12/30 | 1,187 | 1,199 | 1,185 | 1,199 | +1.44% | 10,900 | 83億5367万 | +2.74% |
| 12/29 | 1,151 | 1,190 | 1,151 | 1,182 | +2.87% | 29,300 | 82億3523万 | +1.2% |
| 12/26 | 1,156 | 1,161 | 1,149 | 1,149 | -0.43% | 37,900 | 80億531万 | -1.71% |
| 12/25 | 1,152 | 1,166 | 1,150 | 1,154 | 0% | 27,100 | 80億4014万 | -1.45% |
| 12/24 | 1,163 | 1,167 | 1,148 | 1,154 | +0.26% | 27,100 | 80億4014万 | -1.62% |
| 12/23 | 1,157 | 1,159 | 1,145 | 1,151 | -0.17% | 24,300 | 80億1924万 | -2.04% |
| 12/22 | （IR情報）18:30 支配株主等に関する事項について |
| 12/22 | 1,160 | 1,160 | 1,153 | 1,153 | -0.17% | 18,800 | 80億3318万 | -2.12% |
| 12/19 | 1,157 | 1,157 | 1,147 | 1,155 | +0.87% | 9,800 | 80億4711万 | -2.2% |
| 12/18 | 1,156 | 1,159 | 1,145 | 1,145 | -0.61% | 16,400 | 79億7744万 | -3.38% |
| 12/17 | 1,152 | 1,162 | 1,147 | 1,152 | +0.09% | 16,900 | 80億2621万 | -3.03% |
| 12/16 | 1,159 | 1,159 | 1,148 | 1,151 | 0% | 14,200 | 80億1924万 | -3.44% |
| 12/15 | 1,156 | 1,157 | 1,149 | 1,151 | +0.09% | 20,400 | 80億1924万 | -3.6% |
| 12/12 | 1,161 | 1,161 | 1,149 | 1,150 | -0.61% | 13,500 | 80億1228万 | -3.85% |
| 12/11 | 1,159 | 1,162 | 1,151 | 1,157 | 0% | 13,700 | 80億6105万 | -3.5% |
| 12/10 | 1,160 | 1,166 | 1,150 | 1,157 | +0.7% | 22,300 | 80億6105万 | -3.74% |
| 12/09 | 1,160 | 1,170 | 1,143 | 1,149 | -0.69% | 22,500 | 80億531万 | -4.65% |
| 12/08 | 1,180 | 1,180 | 1,157 | 1,157 | -1.78% | 16,900 | 80億6105万 | -4.3% |
| 12/05 | 1,165 | 1,180 | 1,160 | 1,178 | +1.82% | 18,300 | 82億736万 | -2.81% |
| 12/04 | 1,181 | 1,182 | 1,148 | 1,157 | -1.87% | 31,100 | 80億6105万 | -4.7% |
| 12/03 | 1,198 | 1,199 | 1,173 | 1,179 | -1.59% | 20,300 | 82億1432万 | -3.12% |
| 12/02 | 1,199 | 1,200 | 1,188 | 1,198 | 0% | 18,300 | 83億4670万 | -1.8% |
| 12/01 | 1,203 | 1,204 | 1,197 | 1,198 | -0.42% | 9,300 | 83億4670万 | -1.88% |
| 11/28 | 1,204 | 1,207 | 1,195 | 1,203 | +0.25% | 10,600 | 83億8154万 | -1.64% |
| 11/27 | 1,207 | 1,211 | 1,198 | 1,200 | -0.5% | 10,700 | 83億6064万 | -1.88% |
| 11/26 | 1,201 | 1,212 | 1,199 | 1,206 | -0.58% | 7,400 | 84億244万 | -1.47% |
| 11/25 | 1,200 | 1,214 | 1,200 | 1,213 | +1.08% | 12,900 | 84億5121万 | -0.98% |
| 11/21 | 1,203 | 1,212 | 1,192 | 1,200 | -0.17% | 17,200 | 83億6064万 | -1.96% |
| 11/20 | 1,210 | 1,216 | 1,202 | 1,202 | -0.5% | 9,400 | 83億7457万 | -1.8% |
| 11/19 | 1,211 | 1,218 | 1,208 | 1,208 | -0.33% | 5,500 | 84億1637万 | -1.39% |
| 11/18 | 1,224 | 1,224 | 1,212 | 1,212 | -1.06% | 5,400 | 84億4424万 | -1.06% |
| 11/17 | 1,237 | 1,237 | 1,211 | 1,225 | -0.73% | 10,100 | 85億3482万 | 0% |
| 11/14 | 1,234 | 1,234 | 1,217 | 1,234 | 0% | 6,200 | 85億9752万 | +0.73% |
| 11/13 | 1,243 | 1,243 | 1,215 | 1,234 | +0.73% | 7,600 | 85億9752万 | +0.73% |
| 11/12 | （IR情報）17:30 2025年9月期決算説明会資料 |
| 11/12 | 1,226 | 1,251 | 1,202 | 1,225 | -2.31% | 14,000 | 85億3482万 | 0% |
| 11/11 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 1,255 | 1,255 | 1,232 | 1,254 | +4.5% | 12,700 | 87億3686万 | +2.37% |
| 11/10 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/10 | 1,214 | 1,230 | 1,199 | 1,200 | -1.15% | 15,000 | 83億6064万 | -1.96% |
| 11/07 | 1,220 | 1,239 | 1,212 | 1,214 | -0.33% | 4,000 | 84億5818万 | -0.9% |
| 11/06 | 1,241 | 1,242 | 1,215 | 1,218 | -0.16% | 5,700 | 84億8604万 | -0.57% |
| 11/05 | 1,232 | 1,232 | 1,219 | 1,220 | -1.13% | 6,100 | 84億9998万 | -0.49% |
| 11/04 | 1,248 | 1,250 | 1,234 | 1,234 | -1.12% | 4,600 | 85億9752万 | +0.73% |
| 10/31 | 1,247 | 1,248 | 1,239 | 1,248 | +0.81% | 4,300 | 86億9506万 | +1.88% |
| 10/30 | 1,237 | 1,245 | 1,237 | 1,238 | +0.08% | 3,000 | 86億2539万 | +0.98% |
| 10/29 | 1,235 | 1,241 | 1,235 | 1,237 | +0.16% | 3,000 | 86億1842万 | +0.57% |
| 10/28 | 1,237 | 1,246 | 1,235 | 1,235 | -0.88% | 2,300 | 86億449万 | -0.08% |
| 10/27 | 1,240 | 1,246 | 1,230 | 1,246 | +1.05% | 8,200 | 86億8113万 | +0.24% |
| 10/24 | 1,239 | 1,239 | 1,230 | 1,233 | +0.65% | 4,500 | 85億9055万 | -1.2% |
| 10/23 | 1,230 | 1,238 | 1,225 | 1,225 | +0.41% | 8,500 | 85億3482万 | -1.45% |
| 10/22 | 1,220 | 1,231 | 1,219 | 1,220 | +0.16% | 6,200 | 84億9998万 | -0.89% |
| 10/21 | 1,238 | 1,239 | 1,218 | 1,218 | -0.81% | 5,500 | 84億8604万 | -0.16% |
| 10/20 | 1,228 | 1,229 | 1,208 | 1,228 | +2.33% | 9,600 | 85億5572万 | +1.57% |
| 10/17 | 1,202 | 1,214 | 1,200 | 1,200 | -0.17% | 10,400 | 83億6064万 | +0.17% |
| 10/16 | 1,205 | 1,220 | 1,202 | 1,202 | -0.83% | 4,000 | 83億7457万 | +1.18% |
| 10/15 | 1,201 | 1,213 | 1,200 | 1,212 | +0.75% | 13,400 | 84億4424万 | +2.97% |
| 10/14 | 1,213 | 1,219 | 1,201 | 1,203 | -1.72% | 15,500 | 83億8154万 | +3.08% |
| 10/10 | 1,224 | 1,229 | 1,224 | 1,224 | 0% | 1,900 | 85億2785万 | +5.79% |
| 10/09 | 1,232 | 1,236 | 1,219 | 1,224 | -0.65% | 7,600 | 85億2785万 | +6.9% |
| 10/08 | 1,233 | 1,235 | 1,232 | 1,232 | +0.24% | 3,300 | 85億8359万 | +8.64% |
| 10/07 | 1,235 | 1,241 | 1,229 | 1,229 | -0.89% | 9,300 | 85億6268万 | +9.44% |
| 09/30 | （IR情報）15:30 人事異動に関するお知らせ |
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。
