| 2026 |
| 09/15 | 1,990 | 1,995 | 1,987 | 1,995 | +0.76% | 700 | 286億5618万 | +1.58% |
| 09/14 | 1,943 | 1,997 | 1,943 | 1,980 | +1.96% | 1,000 | 284億4072万 | +1.02% |
| 09/11 | 1,978 | 1,978 | 1,942 | 1,942 | -2.12% | 1,800 | 278億9488万 | -0.77% |
| 09/10 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 09/10 | 1,995 | 1,995 | 1,984 | 1,984 | -0.8% | 1,700 | 284億9817万 | +1.43% |
| 09/09 | 2,000 | 2,000 | 1,997 | 2,000 | 0% | 400 | 287億2800万 | +2.41% |
| 09/08 | 1,999 | 2,000 | 1,999 | 2,000 | -0.05% | 1,200 | 287億2800万 | +2.62% |
| 09/07 | 1,998 | 2,006 | 1,997 | 2,001 | +0.05% | 2,200 | 287億4236万 | +2.88% |
| 09/04 | 2,005 | 2,010 | 1,997 | 2,000 | -0.25% | 1,400 | 287億2800万 | +3.09% |
| 09/03 | 1,998 | 2,006 | 1,998 | 2,005 | -0.2% | 1,400 | 287億9982万 | +3.56% |
| 09/02 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 09/02 | 2,010 | 2,010 | 1,991 | 2,009 | +0.3% | 2,200 | 288億5727万 | +3.99% |
| 09/01 | 2,003 | 2,005 | 2,003 | 2,003 | 0% | 1,000 | 287億7109万 | +4% |
| 08/31 | 2,000 | 2,003 | 1,987 | 2,003 | 0% | 1,900 | 287億7109万 | +4.21% |
| 08/28 | 2,001 | 2,007 | 1,951 | 2,003 | +1.16% | 2,100 | 287億7109万 | +4.49% |
| 08/27 | 2,005 | 2,005 | 1,980 | 1,980 | 0% | 3,700 | 284億4072万 | +3.5% |
| 08/26 | 1,971 | 1,982 | 1,971 | 1,980 | +0.71% | 1,600 | 284億4072万 | +3.66% |
| 08/25 | 1,972 | 1,972 | 1,950 | 1,966 | +0.82% | 2,500 | 282億3962万 | +3.04% |
| 08/24 | 1,903 | 1,975 | 1,903 | 1,950 | +2.63% | 2,800 | 280億980万 | +2.36% |
| 08/21 | 1,903 | 1,907 | 1,900 | 1,900 | -0.21% | 1,500 | 272億9160万 | -0.21% |
| 08/20 | 1,902 | 1,908 | 1,901 | 1,904 | -0.31% | 900 | 273億4905万 | 0% |
| 08/19 | 1,917 | 1,917 | 1,900 | 1,910 | -0.98% | 3,600 | 274億3524万 | +0.37% |
| 08/18 | 1,930 | 1,930 | 1,923 | 1,929 | -0.16% | 1,200 | 277億815万 | +1.42% |
| 08/17 | 1,914 | 1,932 | 1,914 | 1,932 | +0.99% | 1,200 | 277億5124万 | +1.68% |
| 08/14 | 1,914 | 1,930 | 1,903 | 1,913 | -0.1% | 2,800 | 274億7833万 | +0.74% |
| 08/13 | 1,919 | 1,925 | 1,914 | 1,915 | +0.79% | 2,100 | 275億706万 | +0.9% |
| 08/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 08/12 | 1,903 | 1,904 | 1,898 | 1,900 | 0% | 2,500 | 272億9160万 | +0.11% |
| 08/10 | 1,924 | 1,924 | 1,900 | 1,900 | 0% | 3,300 | 272億9160万 | +0.21% |
| 08/07 | 1,910 | 1,916 | 1,890 | 1,900 | -0.37% | 6,400 | 272億9160万 | +0.37% |
| 08/06 | （IR情報）15:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,910 | 1,930 | 1,881 | 1,907 | -0.16% | 14,700 | 273億9214万 | +0.85% |
| 08/05 | 1,905 | 1,910 | 1,902 | 1,910 | +0.53% | 3,000 | 274億3524万 | +1.22% |
| 08/04 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 1,899 | 1,900 | 1,899 | 1,900 | 0% | 1,200 | 272億9160万 | +0.85% |
| 08/03 | 1,900 | 1,900 | 1,892 | 1,900 | +0.48% | 1,900 | 272億9160万 | +1.01% |
| 07/31 | 1,899 | 1,900 | 1,891 | 1,891 | -0.42% | 500 | 271億6232万 | +0.75% |
| 07/30 | 1,886 | 1,899 | 1,886 | 1,899 | +0.8% | 1,000 | 272億7723万 | +1.39% |
| 07/29 | 1,881 | 1,900 | 1,881 | 1,884 | +0.11% | 700 | 270億6177万 | +0.86% |
| 07/28 | 1,898 | 1,900 | 1,882 | 1,882 | +0.11% | 1,100 | 270億3304万 | +0.97% |
| 07/27 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 800 | 270億432万 | +1.02% |
| 07/24 | 1,899 | 1,901 | 1,896 | 1,900 | +0.05% | 2,900 | 272億9160万 | +2.26% |
| 07/23 | 1,905 | 1,914 | 1,897 | 1,899 | -0.26% | 2,100 | 272億7723万 | +2.43% |
| 07/22 | 1,904 | 1,904 | 1,904 | 1,904 | -0.52% | 100 | 273億4905万 | +2.86% |
| 07/21 | 1,910 | 1,914 | 1,900 | 1,914 | +0.16% | 1,700 | 274億9269万 | +3.63% |
| 07/17 | 1,890 | 1,911 | 1,873 | 1,911 | -0.05% | 2,200 | 274億4960万 | +3.69% |
| 07/16 | 1,899 | 1,912 | 1,886 | 1,912 | +0.1% | 1,200 | 274億6396万 | +3.97% |
| 07/15 | 1,883 | 1,910 | 1,883 | 1,910 | +1.6% | 700 | 274億3524万 | +4.14% |
| 07/14 | 1,870 | 1,880 | 1,870 | 1,880 | +0.21% | 600 | 270億432万 | +2.68% |
| 07/13 | 1,880 | 1,900 | 1,875 | 1,876 | -0.85% | 900 | 269億4686万 | +2.57% |
| 07/10 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 07/10 | 1,896 | 1,896 | 1,874 | 1,892 | +0.37% | 700 | 271億7668万 | +3.61% |
| 07/09 | 1,908 | 1,908 | 1,885 | 1,885 | -1.26% | 800 | 270億7614万 | +3.4% |
| 07/08 | 1,928 | 1,928 | 1,899 | 1,909 | +0.53% | 5,000 | 274億2087万 | +4.89% |
| 07/07 | 1,850 | 1,899 | 1,850 | 1,899 | +2.65% | 4,600 | 272億7723万 | +4.57% |
| 07/06 | 1,836 | 1,850 | 1,834 | 1,850 | +0.38% | 2,000 | 265億7340万 | +2.04% |
| 07/03 | 1,830 | 1,843 | 1,827 | 1,843 | +0.82% | 2,800 | 264億7285万 | +1.71% |
| 07/02 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 1,821 | 1,830 | 1,821 | 1,828 | +0.38% | 1,300 | 262億5739万 | +0.94% |
| 07/01 | 1,824 | 1,828 | 1,820 | 1,821 | -0.38% | 700 | 261億5684万 | +0.55% |
| 06/30 | 1,828 | 1,829 | 1,825 | 1,828 | 0% | 400 | 262億5739万 | +0.99% |
| 06/29 | 1,836 | 1,836 | 1,803 | 1,828 | +1.78% | 2,800 | 262億5739万 | +0.99% |
| 06/26 | 1,788 | 1,798 | 1,788 | 1,796 | +0.45% | 2,300 | 257億9774万 | -0.83% |
| 06/25 | 1,785 | 1,788 | 1,781 | 1,788 | +0.22% | 1,300 | 256億8283万 | -1.32% |
| 06/24 | 1,780 | 1,784 | 1,780 | 1,784 | -0.34% | 800 | 256億2537万 | -1.71% |
| 06/23 | 1,800 | 1,800 | 1,790 | 1,790 | -0.5% | 1,600 | 257億1156万 | -1.49% |
| 06/22 | 1,800 | 1,805 | 1,798 | 1,799 | -0.33% | 3,000 | 258億4083万 | -1.1% |
| 06/19 | 1,804 | 1,810 | 1,804 | 1,805 | -0.06% | 1,600 | 259億2702万 | -0.93% |
| 06/18 | 1,841 | 1,841 | 1,801 | 1,806 | -0.77% | 3,200 | 259億4138万 | -0.99% |
| 06/17 | 1,802 | 1,820 | 1,802 | 1,820 | +1% | 2,300 | 261億4248万 | -0.27% |
| 06/16 | 1,813 | 1,815 | 1,801 | 1,802 | -0.44% | 1,700 | 258億8392万 | -1.31% |
| 06/15 | 1,870 | 1,870 | 1,806 | 1,810 | -0.28% | 10,600 | 259億9884万 | -1.04% |
| 06/12 | 1,820 | 1,820 | 1,810 | 1,815 | +1.11% | 1,200 | 260億7066万 | -0.82% |
| 06/11 | 1,706 | 1,799 | 1,706 | 1,795 | -1.7% | 9,000 | 257億8338万 | -1.97% |
| 06/10 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 06/10 | 1,847 | 1,847 | 1,821 | 1,826 | -0.22% | 1,000 | 262億2866万 | -0.44% |
| 06/09 | 1,819 | 1,834 | 1,819 | 1,830 | +1.16% | 1,400 | 262億8612万 | -0.22% |
| 06/08 | 1,800 | 1,810 | 1,794 | 1,809 | +0.44% | 1,800 | 259億8447万 | -1.47% |
| 06/05 | 1,810 | 1,810 | 1,793 | 1,801 | -0.5% | 5,500 | 258億6956万 | -2.07% |
| 06/04 | 1,819 | 1,819 | 1,804 | 1,810 | -0.55% | 1,000 | 259億9884万 | -1.79% |
| 06/03 | 1,807 | 1,820 | 1,802 | 1,820 | 0% | 3,200 | 261億4248万 | -1.46% |
| 06/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 06/02 | 1,819 | 1,822 | 1,807 | 1,820 | -0.05% | 1,700 | 261億4248万 | -1.62% |
| 06/01 | 1,819 | 1,823 | 1,819 | 1,821 | +0.11% | 1,100 | 261億5684万 | -1.73% |
| 05/29 | 1,815 | 1,819 | 1,805 | 1,819 | -0.05% | 2,000 | 261億2811万 | -1.94% |
| 05/28 | 1,805 | 1,822 | 1,805 | 1,820 | +0.83% | 1,200 | 261億4248万 | -2.1% |
| 05/27 | 1,813 | 1,820 | 1,801 | 1,805 | -1.96% | 3,700 | 259億2702万 | -3.06% |
| 05/26 | 1,832 | 1,879 | 1,832 | 1,841 | +0.49% | 4,100 | 264億4412万 | -1.34% |
| 05/25 | 1,823 | 1,838 | 1,807 | 1,832 | +0.22% | 4,300 | 263億1484万 | -1.93% |
| 05/22 | 1,855 | 1,855 | 1,800 | 1,828 | -1.46% | 5,200 | 262億5739万 | -2.3% |
| 05/21 | 1,845 | 1,855 | 1,845 | 1,855 | +0.6% | 1,100 | 266億4522万 | -0.96% |
| 05/20 | 1,835 | 1,849 | 1,833 | 1,844 | +0.49% | 4,600 | 264億8721万 | -1.6% |
| 05/19 | 1,889 | 1,889 | 1,835 | 1,835 | -2.34% | 3,500 | 263億5794万 | -2.19% |
| 05/18 | 1,845 | 1,879 | 1,831 | 1,879 | +1.84% | 1,500 | 269億8995万 | 0% |
| 05/15 | 1,834 | 1,845 | 1,830 | 1,845 | +0.65% | 1,400 | 265億158万 | -1.76% |
| 05/14 | 1,898 | 1,898 | 1,830 | 1,833 | -1.66% | 5,200 | 263億2921万 | -2.5% |
| 05/13 | （IR情報）15:00 剰余金の配当(中間配当)および名古屋証券取引所プレミア市場変更記念配当の実施(期末配当予想の修正)に関するお知らせ |
| 05/13 | （IR情報）15:00 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 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 05/13 | 1,860 | 1,898 | 1,846 | 1,864 | +0.27% | 3,900 | 267億7449万 | -0.96% |
| 05/12 | 1,855 | 1,860 | 1,847 | 1,859 | +0.65% | 800 | 267億267万 | -1.22% |
| 05/11 | 1,836 | 1,857 | 1,836 | 1,847 | +0.6% | 2,600 | 265億3030万 | -1.86% |
| 05/08 | 1,860 | 1,860 | 1,831 | 1,836 | -1.29% | 8,000 | 263億7230万 | -2.39% |
| 05/07 | （IR情報）16:00 名古屋証券取引所プレミア市場への市場区分変更承認に関するお知らせ |
| 05/07 | （IR情報）16:00 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 |
| 05/07 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 05/07 | 1,850 | 1,860 | 1,845 | 1,860 | +0.76% | 3,400 | 267億1704万 | -1.17% |
| 05/01 | 1,851 | 1,870 | 1,845 | 1,846 | -1.39% | 4,400 | 265億1594万 | -2.02% |
| 04/30 | 1,889 | 1,889 | 1,872 | 1,872 | -1% | 800 | 268億8940万 | -0.74% |
| 04/28 | 1,892 | 1,892 | 1,875 | 1,891 | -0.05% | 500 | 271億6232万 | +0.27% |
| 04/27 | 1,890 | 1,898 | 1,875 | 1,892 | -0.37% | 1,100 | 271億7668万 | +0.37% |
| 04/24 | 1,899 | 1,899 | 1,874 | 1,899 | 0% | 2,700 | 272億7723万 | +0.85% |
| 04/23 | 1,896 | 1,900 | 1,873 | 1,899 | +0.16% | 1,000 | 272億7723万 | +0.96% |
| 04/22 | 1,900 | 1,900 | 1,896 | 1,896 | +0.53% | 2,900 | 272億3414万 | +0.8% |
| 04/21 | 1,896 | 1,897 | 1,868 | 1,886 | -0.68% | 2,200 | 270億9050万 | +0.32% |
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。
