| 2026 |
| 03/06 | 1,124 | 1,124 | 1,119 | 1,119 | -0.44% | 2,800 | 27億8317万 | -2.95% |
| 03/05 | 1,127 | 1,131 | 1,121 | 1,124 | 0% | 2,500 | 27億9561万 | -2.68% |
| 03/04 | 1,139 | 1,139 | 1,117 | 1,124 | -1.32% | 3,200 | 27億9561万 | -2.94% |
| 03/03 | 1,140 | 1,141 | 1,139 | 1,139 | -0.09% | 1,100 | 28億3292万 | -1.81% |
| 03/02 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 2,100 | 28億3540万 | -1.81% |
| 02/27 | 1,140 | 1,155 | 1,140 | 1,145 | +0.09% | 4,800 | 28億4784万 | -1.55% |
| 02/26 | 1,148 | 1,148 | 1,141 | 1,144 | -0.35% | 4,000 | 28億4535万 | -1.72% |
| 02/25 | 1,148 | 1,148 | 1,145 | 1,148 | -0.17% | 1,200 | 28億5530万 | -1.46% |
| 02/24 | 1,150 | 1,150 | 1,150 | 1,150 | -0.35% | 700 | 28億6028万 | -1.37% |
| 02/20 | 1,155 | 1,155 | 1,154 | 1,154 | +0.61% | 800 | 28億7022万 | -1.11% |
| 02/19 | 1,150 | 1,150 | 1,142 | 1,147 | +0.44% | 1,500 | 28億5281万 | -1.8% |
| 02/18 | （IR情報）16:20 2026年9月期第1四半期決算補足説明資料 |
| 02/18 | 1,150 | 1,155 | 1,142 | 1,142 | -0.7% | 3,000 | 28億4038万 | -2.31% |
| 02/17 | 1,151 | 1,154 | 1,150 | 1,150 | -0.35% | 2,800 | 28億6028万 | -1.79% |
| 02/16 | 1,154 | 1,154 | 1,151 | 1,154 | +0.26% | 1,000 | 28億7022万 | -1.45% |
| 02/13 | 1,158 | 1,158 | 1,147 | 1,151 | -1.46% | 4,500 | 28億6276万 | -1.79% |
| 02/12 | （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) |
| 02/12 | 1,182 | 1,185 | 1,168 | 1,168 | -0.17% | 2,500 | 29億504万 | -0.43% |
| 02/10 | 1,151 | 1,170 | 1,148 | 1,170 | +0.86% | 5,900 | 29億1002万 | -0.34% |
| 02/09 | 1,166 | 1,167 | 1,150 | 1,160 | -0.43% | 4,300 | 28億8515万 | -1.19% |
| 02/06 | 1,155 | 1,184 | 1,149 | 1,165 | +0.87% | 3,700 | 28億9758万 | -0.77% |
| 02/05 | 1,144 | 1,194 | 1,144 | 1,155 | -0.26% | 5,300 | 28億7271万 | -1.62% |
| 02/04 | 1,144 | 1,160 | 1,140 | 1,158 | -1.36% | 22,200 | 28億8017万 | -1.36% |
| 02/03 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/03 | 1,174 | 1,180 | 1,170 | 1,174 | -0.17% | 4,400 | 29億1997万 | 0% |
| 02/02 | 1,174 | 1,195 | 1,173 | 1,176 | -1.18% | 4,100 | 29億2494万 | +0.17% |
| 01/30 | 1,178 | 1,190 | 1,175 | 1,190 | +1.02% | 4,300 | 29億5976万 | +1.45% |
| 01/29 | 1,179 | 1,179 | 1,174 | 1,178 | -0.17% | 1,200 | 29億2992万 | +0.51% |
| 01/28 | 1,172 | 1,180 | 1,172 | 1,180 | 0% | 700 | 29億3489万 | +0.85% |
| 01/27 | 1,177 | 1,180 | 1,177 | 1,180 | +0.25% | 900 | 29億3489万 | +1.03% |
| 01/26 | 1,180 | 1,181 | 1,177 | 1,177 | -0.25% | 1,200 | 29億2743万 | +0.94% |
| 01/23 | 1,170 | 1,180 | 1,167 | 1,180 | +0.85% | 1,100 | 29億3489万 | +1.46% |
| 01/22 | 1,170 | 1,174 | 1,167 | 1,170 | 0% | 1,400 | 29億1002万 | +0.69% |
| 01/21 | 1,170 | 1,170 | 1,166 | 1,170 | 0% | 1,700 | 29億1002万 | +0.78% |
| 01/20 | 1,174 | 1,176 | 1,170 | 1,170 | -0.17% | 2,200 | 29億1002万 | +0.95% |
| 01/19 | 1,185 | 1,185 | 1,171 | 1,172 | -0.26% | 1,100 | 29億1499万 | +1.21% |
| 01/16 | 1,185 | 1,185 | 1,174 | 1,175 | -0.76% | 1,000 | 29億2246万 | +1.56% |
| 01/15 | 1,180 | 1,184 | 1,168 | 1,184 | +0.51% | 800 | 29億4484万 | +2.42% |
| 01/14 | 1,173 | 1,179 | 1,170 | 1,178 | 0% | 3,400 | 29億2992万 | +2.08% |
| 01/13 | 1,182 | 1,195 | 1,170 | 1,178 | +0.68% | 2,800 | 29億2992万 | +2.26% |
| 01/09 | 1,164 | 1,180 | 1,162 | 1,170 | -0.34% | 1,300 | 29億1002万 | +1.56% |
| 01/08 | 1,180 | 1,180 | 1,162 | 1,174 | -0.76% | 3,700 | 29億1997万 | +2% |
| 01/07 | 1,179 | 1,183 | 1,173 | 1,183 | +0.94% | 1,500 | 29億4235万 | +2.78% |
| 01/06 | 1,170 | 1,182 | 1,170 | 1,172 | +0.26% | 2,000 | 29億1499万 | +2% |
| 01/05 | 1,180 | 1,180 | 1,162 | 1,169 | -0.76% | 3,500 | 29億753万 | +1.74% |
| 2025 |
| 12/30 | 1,169 | 1,180 | 1,169 | 1,178 | +0.86% | 2,200 | 29億2992万 | +2.52% |
| 12/29 | 1,170 | 1,170 | 1,157 | 1,168 | +0.86% | 3,600 | 29億504万 | +1.83% |
| 12/26 | 1,164 | 1,164 | 1,140 | 1,158 | +0.61% | 2,200 | 28億8017万 | +1.05% |
| 12/25 | （IR情報）15:30 支配株主等に関するお知らせ |
| 12/25 | 1,165 | 1,165 | 1,144 | 1,151 | -1.29% | 1,900 | 28億6276万 | +0.52% |
| 12/24 | 1,155 | 1,166 | 1,154 | 1,166 | +1.3% | 1,000 | 29億7万 | +1.83% |
| 12/23 | 1,163 | 1,163 | 1,150 | 1,151 | -1.03% | 2,200 | 28億6276万 | +0.52% |
| 12/22 | 1,162 | 1,166 | 1,140 | 1,163 | +2.74% | 3,100 | 28億9261万 | +1.48% |
| 12/19 | 1,131 | 1,137 | 1,130 | 1,132 | +0.18% | 1,900 | 28億1551万 | -1.22% |
| 12/18 | 1,138 | 1,149 | 1,127 | 1,130 | +0.71% | 1,700 | 28億1053万 | -1.48% |
| 12/17 | 1,129 | 1,134 | 1,111 | 1,122 | +0.36% | 2,700 | 27億9063万 | -2.35% |
| 12/16 | （IR情報）16:00 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/16 | 1,144 | 1,149 | 1,088 | 1,118 | -2.27% | 12,900 | 27億8068万 | -2.95% |
| 12/15 | 1,142 | 1,144 | 1,140 | 1,144 | +0.35% | 2,800 | 28億4535万 | -0.87% |
| 12/12 | 1,141 | 1,143 | 1,138 | 1,140 | -0.09% | 2,600 | 28億3540万 | -1.38% |
| 12/11 | 1,150 | 1,159 | 1,141 | 1,141 | -0.26% | 2,100 | 28億3789万 | -1.38% |
| 12/10 | 1,140 | 1,144 | 1,140 | 1,144 | +0.79% | 400 | 28億4535万 | -1.29% |
| 12/09 | 1,135 | 1,135 | 1,135 | 1,135 | -0.87% | 500 | 28億2297万 | -2.24% |
| 12/08 | 1,142 | 1,145 | 1,140 | 1,145 | +0.26% | 900 | 28億4784万 | -1.55% |
| 12/05 | 1,141 | 1,149 | 1,141 | 1,142 | +0.53% | 500 | 28億4038万 | -1.89% |
| 12/04 | 1,138 | 1,158 | 1,136 | 1,136 | -1.9% | 2,700 | 28億2545万 | -2.49% |
| 12/02 | 1,159 | 1,159 | 1,158 | 1,158 | -0.09% | 500 | 28億8017万 | -0.69% |
| 12/01 | 1,175 | 1,175 | 1,159 | 1,159 | +0.09% | 800 | 28億8266万 | -0.6% |
| 11/28 | （IR情報）15:30 2025年9月期決算補足説明資料 |
| 11/28 | 1,156 | 1,158 | 1,156 | 1,158 | +0.17% | 400 | 28億8017万 | -0.69% |
| 11/27 | 1,161 | 1,161 | 1,156 | 1,156 | -0.43% | 700 | 28億7520万 | -0.86% |
| 11/26 | 1,171 | 1,171 | 1,160 | 1,161 | -0.77% | 900 | 28億8763万 | -0.43% |
| 11/25 | 1,146 | 1,170 | 1,146 | 1,170 | +3.36% | 1,200 | 29億1002万 | +0.34% |
| 11/21 | 1,131 | 1,150 | 1,131 | 1,132 | 0% | 900 | 28億1551万 | -3% |
| 11/20 | 1,149 | 1,149 | 1,130 | 1,132 | -0.88% | 5,100 | 28億1551万 | -3.17% |
| 11/19 | 1,146 | 1,146 | 1,136 | 1,142 | -0.35% | 3,100 | 28億4038万 | -2.39% |
| 11/18 | 1,165 | 1,165 | 1,145 | 1,146 | -1.72% | 5,000 | 28億5033万 | -2.22% |
| 11/17 | 1,171 | 1,171 | 1,160 | 1,166 | 0% | 4,900 | 29億7万 | -0.6% |
| 11/14 | 1,163 | 1,169 | 1,161 | 1,166 | +0.26% | 2,100 | 29億7万 | -0.68% |
| 11/13 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 11/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 1,189 | 1,195 | 1,160 | 1,163 | -1.44% | 4,300 | 28億9261万 | -0.94% |
| 11/12 | 1,179 | 1,180 | 1,178 | 1,180 | +0.68% | 600 | 29億3489万 | +0.43% |
| 11/11 | 1,175 | 1,175 | 1,172 | 1,172 | -1.76% | 1,500 | 29億1499万 | -0.17% |
| 11/10 | 1,176 | 1,193 | 1,172 | 1,193 | +1.45% | 600 | 29億6722万 | +1.62% |
| 11/07 | 1,175 | 1,176 | 1,165 | 1,176 | +0.09% | 1,300 | 29億2494万 | +0.26% |
| 11/06 | 1,175 | 1,175 | 1,175 | 1,175 | +0.34% | 200 | 29億2246万 | +0.09% |
| 11/05 | 1,171 | 1,187 | 1,171 | 1,171 | -1.43% | 500 | 29億1251万 | -0.34% |
| 11/04 | 1,194 | 1,194 | 1,185 | 1,188 | -0.25% | 1,300 | 29億5479万 | +0.93% |
| 10/31 | 1,197 | 1,197 | 1,166 | 1,191 | +0.51% | 1,900 | 29億6225万 | +1.02% |
| 10/30 | 1,165 | 1,185 | 1,165 | 1,185 | +1.28% | 2,400 | 29億4733万 | +0.34% |
| 10/29 | 1,168 | 1,170 | 1,161 | 1,170 | +0.17% | 800 | 29億1002万 | -1.1% |
| 10/28 | 1,170 | 1,170 | 1,160 | 1,168 | +0.09% | 4,100 | 29億504万 | -1.52% |
| 10/27 | 1,180 | 1,180 | 1,167 | 1,167 | +0.52% | 2,700 | 29億256万 | -1.77% |
| 10/24 | 1,170 | 1,171 | 1,160 | 1,161 | +0.09% | 2,200 | 28億8763万 | -2.35% |
| 10/23 | 1,170 | 1,170 | 1,160 | 1,160 | -0.77% | 600 | 28億8515万 | -2.6% |
| 10/22 | 1,160 | 1,169 | 1,155 | 1,169 | +1.39% | 1,200 | 29億753万 | -1.93% |
| 10/21 | 1,156 | 1,164 | 1,153 | 1,153 | -0.6% | 1,300 | 28億6774万 | -3.27% |
| 10/20 | 1,175 | 1,175 | 1,160 | 1,160 | -1.69% | 2,100 | 28億8515万 | -2.77% |
| 10/17 | 1,180 | 1,180 | 1,179 | 1,180 | 0% | 1,200 | 29億3489万 | -1.09% |
| 10/16 | 1,180 | 1,180 | 1,163 | 1,180 | 0% | 1,400 | 29億3489万 | -1.09% |
| 10/15 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 200 | 29億3489万 | -1.09% |
| 10/14 | 1,171 | 1,171 | 1,152 | 1,170 | -0.85% | 1,400 | 29億1002万 | -1.85% |
| 10/10 | 1,185 | 1,185 | 1,161 | 1,180 | -0.42% | 1,400 | 29億3489万 | -1.01% |
| 10/09 | 1,187 | 1,187 | 1,179 | 1,185 | +0.51% | 1,600 | 29億4733万 | -0.59% |
| 10/08 | 1,174 | 1,180 | 1,171 | 1,179 | +0.68% | 1,500 | 29億3240万 | -1.09% |
| 10/07 | 1,162 | 1,175 | 1,161 | 1,171 | +0.95% | 1,000 | 29億1251万 | -1.76% |
| 10/06 | 1,180 | 1,181 | 1,134 | 1,160 | -1.19% | 4,000 | 28億8515万 | -2.68% |
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。
