| 2026 |
| 03/06 | 979 | 979 | 956 | 968 | -1.12% | 9,900 | 51億1646万 | -0.31% |
| 03/05 | 968 | 979 | 960 | 979 | +1.98% | 5,800 | 51億7460万 | +0.72% |
| 03/04 | 955 | 963 | 953 | 960 | -0.21% | 7,900 | 50億7417万 | -1.34% |
| 03/03 | 980 | 980 | 961 | 962 | -1.84% | 7,900 | 50億8474万 | -1.23% |
| 03/02 | 980 | 982 | 973 | 980 | +0.72% | 5,500 | 51億7988万 | +0.41% |
| 02/27 | 964 | 988 | 963 | 973 | +1.04% | 38,400 | 51億4288万 | -0.41% |
| 02/26 | 960 | 963 | 957 | 963 | +0.63% | 13,500 | 50億9003万 | -1.53% |
| 02/25 | 958 | 958 | 957 | 957 | -0.1% | 4,100 | 50億5831万 | -2.25% |
| 02/24 | （IR情報）16:10 2026年9月期第1四半期決算説明資料 |
| 02/24 | 965 | 965 | 958 | 958 | -0.73% | 6,000 | 50億6360万 | -2.24% |
| 02/20 | 960 | 965 | 955 | 965 | +0.42% | 11,100 | 51億60万 | -1.73% |
| 02/19 | 968 | 968 | 955 | 961 | -0.1% | 23,100 | 50億7946万 | -2.24% |
| 02/18 | 960 | 968 | 955 | 962 | +0.42% | 14,400 | 50億8474万 | -2.24% |
| 02/17 | 953 | 961 | 951 | 958 | +0.84% | 9,000 | 50億6360万 | -2.74% |
| 02/16 | 953 | 957 | 950 | 950 | 0% | 8,600 | 50億2132万 | -3.75% |
| 02/13 | 942 | 958 | 936 | 950 | +0.85% | 23,400 | 50億2132万 | -3.85% |
| 02/12 | 970 | 976 | 942 | 942 | -5.8% | 58,700 | 49億7903万 | -4.75% |
| 02/10 | （IR情報）17:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 990 | 1,005 | 990 | 1,000 | +1.21% | 9,400 | 52億8560万 | +0.91% |
| 02/09 | 988 | 998 | 985 | 988 | +0.71% | 5,200 | 52億2217万 | -0.3% |
| 02/06 | 992 | 1,012 | 981 | 981 | -0.91% | 8,400 | 51億8517万 | -1.01% |
| 02/05 | 981 | 990 | 981 | 990 | +0.1% | 3,000 | 52億3274万 | -0.2% |
| 02/04 | 988 | 990 | 973 | 989 | +0.1% | 13,800 | 52億2745万 | -0.4% |
| 02/03 | 994 | 994 | 986 | 988 | +0.2% | 3,100 | 52億2217万 | -0.5% |
| 02/02 | 996 | 999 | 973 | 986 | +0.31% | 17,100 | 52億1160万 | -0.7% |
| 01/30 | 987 | 997 | 981 | 983 | -0.51% | 4,000 | 51億9574万 | -1.01% |
| 01/29 | 987 | 1,003 | 983 | 988 | +0.2% | 3,000 | 52億2217万 | -0.4% |
| 01/28 | 997 | 997 | 986 | 986 | -1% | 5,100 | 52億1160万 | -0.4% |
| 01/27 | 999 | 1,002 | 996 | 996 | -0.7% | 1,700 | 52億6445万 | +0.71% |
| 01/26 | 1,018 | 1,018 | 995 | 1,003 | -0.4% | 7,900 | 53億145万 | +1.62% |
| 01/23 | 999 | 1,007 | 998 | 1,007 | +1% | 3,500 | 53億2259万 | +2.34% |
| 01/22 | 995 | 1,003 | 986 | 997 | +0.2% | 4,400 | 52億6974万 | +1.63% |
| 01/21 | 995 | 995 | 990 | 995 | 0% | 3,000 | 52億5917万 | +1.63% |
| 01/20 | 999 | 999 | 987 | 995 | +0.3% | 5,600 | 52億5917万 | +1.74% |
| 01/19 | 997 | 1,015 | 991 | 992 | 0% | 8,600 | 52億4331万 | +1.54% |
| 01/16 | 999 | 999 | 990 | 992 | +0.3% | 6,800 | 52億4331万 | +1.74% |
| 01/15 | 993 | 994 | 980 | 989 | -0.3% | 8,300 | 52億2745万 | +1.64% |
| 01/14 | 993 | 1,000 | 985 | 992 | -0.8% | 3,000 | 52億4331万 | +2.06% |
| 01/13 | 1,021 | 1,021 | 985 | 1,000 | +0.91% | 10,400 | 52億8560万 | +2.99% |
| 01/09 | 993 | 993 | 978 | 991 | +1.12% | 3,900 | 52億3802万 | +2.27% |
| 01/08 | 984 | 995 | 980 | 980 | -0.41% | 4,200 | 51億7988万 | +1.24% |
| 01/07 | 982 | 989 | 982 | 984 | -0.61% | 3,000 | 52億103万 | +1.65% |
| 01/06 | 988 | 993 | 986 | 990 | +0.61% | 3,500 | 52億3274万 | +2.27% |
| 01/05 | 1,000 | 1,004 | 981 | 984 | -0.71% | 7,200 | 52億103万 | +1.65% |
| 2025 |
| 12/30 | 1,015 | 1,015 | 991 | 991 | -2.36% | 2,600 | 52億3802万 | +2.48% |
| 12/29 | 1,010 | 1,015 | 998 | 1,015 | +0.89% | 10,600 | 53億6488万 | +5.18% |
| 12/26 | 1,004 | 1,011 | 974 | 1,006 | +0.6% | 7,100 | 53億1731万 | +4.57% |
| 12/25 | 993 | 1,001 | 992 | 1,000 | +0.91% | 2,800 | 52億8560万 | +4.17% |
| 12/24 | 983 | 1,008 | 977 | 991 | +1.64% | 20,100 | 52億3802万 | +3.55% |
| 12/23 | 966 | 976 | 966 | 975 | +1.25% | 4,500 | 51億5346万 | +2.09% |
| 12/22 | 950 | 963 | 950 | 963 | +1.8% | 4,900 | 50億9003万 | +0.84% |
| 12/19 | 945 | 955 | 941 | 946 | +0.11% | 5,000 | 50億17万 | -0.94% |
| 12/18 | 950 | 950 | 940 | 945 | -0.94% | 2,700 | 49億9489万 | -1.15% |
| 12/17 | 934 | 954 | 923 | 954 | +2.58% | 10,200 | 50億4246万 | -0.42% |
| 12/16 | 935 | 935 | 916 | 930 | -0.21% | 12,700 | 49億1560万 | -3.02% |
| 12/15 | 940 | 941 | 910 | 932 | -2.2% | 43,800 | 49億2617万 | -2.92% |
| 12/12 | 962 | 963 | 950 | 953 | -0.73% | 4,400 | 50億3717万 | -0.94% |
| 12/11 | 949 | 964 | 949 | 960 | +0.21% | 5,300 | 50億7417万 | -0.21% |
| 12/10 | 951 | 958 | 950 | 958 | +0.52% | 2,600 | 50億6360万 | -0.52% |
| 12/09 | 955 | 959 | 946 | 953 | +0.21% | 4,400 | 50億3717万 | -1.04% |
| 12/08 | 958 | 961 | 942 | 951 | -0.73% | 7,200 | 50億2660万 | -1.35% |
| 12/05 | 958 | 988 | 958 | 958 | -0.31% | 5,000 | 50億6360万 | -0.73% |
| 12/04 | 955 | 982 | 955 | 961 | -0.52% | 4,700 | 50億7946万 | -0.41% |
| 12/03 | 961 | 968 | 951 | 966 | +0.21% | 9,000 | 51億588万 | 0% |
| 12/02 | 985 | 985 | 964 | 964 | -1.03% | 7,800 | 50億9531万 | -0.31% |
| 12/01 | （IR情報）17:10 2025年9月期決算説明資料 |
| 12/01 | 980 | 980 | 967 | 974 | -0.61% | 3,100 | 51億4817万 | +0.52% |
| 11/28 | 982 | 982 | 972 | 980 | -0.2% | 900 | 51億7988万 | +1.03% |
| 11/27 | 960 | 982 | 960 | 982 | +2.29% | 6,000 | 51億9045万 | +1.13% |
| 11/26 | 961 | 965 | 960 | 960 | +0.73% | 1,600 | 50億7417万 | -1.13% |
| 11/25 | 940 | 960 | 940 | 953 | +1.6% | 8,400 | 50億3717万 | -1.95% |
| 11/21 | 940 | 952 | 922 | 938 | -0.42% | 14,700 | 49億5789万 | -3.6% |
| 11/20 | 938 | 943 | 927 | 942 | +0.53% | 21,900 | 49億7903万 | -3.38% |
| 11/19 | 941 | 941 | 924 | 937 | -1.26% | 10,400 | 49億5260万 | -4% |
| 11/18 | 955 | 955 | 940 | 949 | -0.63% | 19,200 | 50億1603万 | -2.77% |
| 11/17 | 973 | 973 | 955 | 955 | -1.85% | 9,400 | 50億4774万 | -2.25% |
| 11/14 | 970 | 981 | 969 | 973 | -1.12% | 13,000 | 51億4288万 | -0.61% |
| 11/13 | 983 | 994 | 980 | 984 | -0.81% | 20,000 | 52億103万 | +0.41% |
| 11/12 | 988 | 992 | 968 | 992 | +3.55% | 39,300 | 52億4331万 | +1.22% |
| 11/11 | （IR情報）17:30 剰余金の配当(最高益記念配当を含む期末配当)に関するお知らせ |
| 11/11 | （IR情報）17:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 969 | 977 | 933 | 958 | -1.94% | 34,200 | 50億6360万 | -2.24% |
| 11/10 | 968 | 977 | 965 | 977 | +0.93% | 11,500 | 51億6403万 | -0.41% |
| 11/07 | 970 | 970 | 960 | 968 | +0.31% | 13,200 | 51億1646万 | -1.33% |
| 11/06 | （IR情報）18:50 事業と連動した社会貢献として若手アーティスト支援のアート展「混沌熟視」を開催 |
| 11/06 | 975 | 975 | 965 | 965 | -0.52% | 12,300 | 51億60万 | -1.63% |
| 11/05 | 974 | 974 | 956 | 970 | -0.21% | 7,900 | 51億2703万 | -1.32% |
| 11/04 | 973 | 975 | 970 | 972 | -0.21% | 6,000 | 51億3760万 | -1.32% |
| 10/31 | 989 | 989 | 974 | 974 | -0.51% | 3,600 | 51億4817万 | -1.52% |
| 10/30 | 966 | 980 | 966 | 979 | +1.66% | 3,800 | 51億7460万 | -1.41% |
| 10/29 | 990 | 991 | 960 | 963 | -2.33% | 8,200 | 50億9003万 | -3.22% |
| 10/28 | 989 | 1,004 | 986 | 986 | 0% | 12,600 | 52億1160万 | -1.2% |
| 10/27 | 998 | 999 | 985 | 986 | -1.99% | 27,100 | 52億1160万 | -1.3% |
| 10/24 | 1,000 | 1,016 | 995 | 1,006 | +0.8% | 15,200 | 53億1731万 | +0.6% |
| 10/23 | 984 | 1,001 | 984 | 998 | -0.3% | 8,500 | 52億7502万 | -0.2% |
| 10/22 | 997 | 1,001 | 980 | 1,001 | +0.5% | 9,200 | 52億9088万 | 0% |
| 10/21 | 992 | 996 | 977 | 996 | +0.81% | 18,100 | 52億6445万 | -0.5% |
| 10/20 | 975 | 988 | 972 | 988 | +1.23% | 13,100 | 52億2217万 | -1.4% |
| 10/17 | 982 | 986 | 975 | 976 | -0.31% | 9,300 | 51億5874万 | -2.69% |
| 10/16 | 999 | 999 | 970 | 979 | +0.72% | 13,200 | 51億7460万 | -2.49% |
| 10/15 | 942 | 973 | 942 | 972 | +3.85% | 4,900 | 51億3760万 | -3.28% |
| 10/14 | 950 | 965 | 935 | 936 | -4.29% | 23,200 | 49億4732万 | -6.96% |
| 10/10 | 986 | 986 | 964 | 978 | -0.81% | 6,500 | 51億6931万 | -3.17% |
| 10/09 | 1,007 | 1,007 | 984 | 986 | -1.4% | 8,900 | 52億1160万 | -2.47% |
| 10/08 | 994 | 1,004 | 993 | 1,000 | +1.42% | 5,300 | 52億8560万 | -1.09% |
| 10/07 | 999 | 999 | 984 | 986 | -1.1% | 7,500 | 52億1160万 | -2.38% |
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。
