| 2026 |
| 03/06 | 1,398 | 1,418 | 1,398 | 1,418 | +1.43% | 300 | 16億7012万 | +6.14% |
| 03/05 | 1,396 | 1,398 | 1,396 | 1,398 | +2.04% | 300 | 16億4656万 | +5.59% |
| 03/04 | 1,398 | 1,398 | 1,370 | 1,370 | -4.99% | 1,700 | 16億1358万 | +4.26% |
| 03/02 | 1,446 | 1,446 | 1,442 | 1,442 | -0.41% | 300 | 16億9838万 | +10.5% |
| 02/27 | 1,430 | 1,448 | 1,430 | 1,448 | +2.12% | 300 | 17億545万 | +11.99% |
| 02/26 | 1,418 | 1,418 | 1,418 | 1,418 | +4.19% | 200 | 16億7012万 | +10.69% |
| 02/25 | 1,400 | 1,418 | 1,361 | 1,361 | +0.74% | 1,400 | 16億298万 | +7.25% |
| 02/24 | 1,398 | 1,398 | 1,351 | 1,351 | +1.2% | 900 | 15億9120万 | +7.39% |
| 02/20 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/20 | 1,349 | 1,349 | 1,331 | 1,335 | -1.04% | 700 | 15億7236万 | +6.97% |
| 02/19 | 1,330 | 1,349 | 1,330 | 1,349 | +1.43% | 1,200 | 15億8885万 | +8.88% |
| 02/18 | 1,314 | 1,344 | 1,314 | 1,330 | +1.29% | 300 | 15億6647万 | +8.31% |
| 02/17 | 1,306 | 1,400 | 1,306 | 1,313 | +0.54% | 1,800 | 15億4645万 | +7.8% |
| 02/16 | 1,301 | 1,350 | 1,301 | 1,306 | -10.24% | 3,800 | 15億3820万 | +7.76% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算ハイライト |
| 02/13 | （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) |
| 02/13 | 1,451 | 1,455 | 1,400 | 1,455 | 0% | 3,300 | 17億1369万 | +20.65% |
| 02/12 | 1,440 | 1,460 | 1,440 | 1,455 | +2.25% | 4,200 | 17億1369万 | +22.27% |
| 02/10 | 1,425 | 1,425 | 1,398 | 1,423 | +0.21% | 3,000 | 16億7600万 | +21.21% |
| 02/09 | 1,399 | 1,420 | 1,396 | 1,420 | +3.27% | 6,000 | 16億7247万 | +22.52% |
| 02/06 | 1,400 | 1,400 | 1,360 | 1,375 | +2.61% | 3,300 | 16億1947万 | +19.98% |
| 02/05 | 1,418 | 1,418 | 1,300 | 1,340 | +3.24% | 6,900 | 15億7825万 | +18.17% |
| 02/04 | 1,158 | 1,298 | 1,142 | 1,298 | +12.09% | 4,600 | 15億2878万 | +15.58% |
| 02/03 | 1,158 | 1,158 | 1,158 | 1,158 | 0% | 200 | 13億6389万 | +4.04% |
| 01/30 | 1,158 | 1,158 | 1,158 | 1,158 | -0.09% | 100 | 13億6389万 | +4.42% |
| 01/28 | 1,159 | 1,159 | 1,159 | 1,159 | +0.09% | 500 | 13億6507万 | +4.98% |
| 01/27 | 1,150 | 1,158 | 1,150 | 1,158 | +0.26% | 600 | 13億6389万 | +5.27% |
| 01/22 | 1,119 | 1,155 | 1,119 | 1,155 | +2.67% | 600 | 13億6035万 | +5.29% |
| 01/21 | 1,125 | 1,125 | 1,125 | 1,125 | -2.17% | 100 | 13億2502万 | +2.93% |
| 01/20 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 13億5447万 | +5.31% |
| 01/19 | 1,150 | 1,150 | 1,150 | 1,150 | +0.26% | 1,300 | 13億5447万 | +5.5% |
| 01/16 | 1,142 | 1,147 | 1,142 | 1,147 | +1.33% | 300 | 13億5093万 | +5.33% |
| 01/15 | 1,093 | 1,132 | 1,092 | 1,132 | +1.62% | 500 | 13億3326万 | +4.14% |
| 01/14 | 1,109 | 1,114 | 1,109 | 1,114 | +1.74% | 500 | 13億1206万 | +2.48% |
| 01/13 | 1,095 | 1,095 | 1,094 | 1,095 | -0.45% | 500 | 12億8969万 | +0.83% |
| 01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 12億9558万 | +1.38% |
| 01/07 | 1,097 | 1,100 | 1,097 | 1,100 | +1.29% | 2,500 | 12億9558万 | +1.38% |
| 01/06 | 1,107 | 1,107 | 1,086 | 1,086 | -0.09% | 800 | 12億7909万 | 0% |
| 01/05 | 1,140 | 1,140 | 1,087 | 1,087 | -5.48% | 1,500 | 12億8026万 | +0.09% |
| 2025 |
| 12/30 | 1,090 | 1,150 | 1,090 | 1,150 | 0% | 3,600 | 13億5447万 | +5.89% |
| 12/29 | 1,063 | 1,150 | 1,060 | 1,150 | +8.39% | 1,100 | 13億5447万 | +6.09% |
| 12/26 | （IR情報）18:00 支配株主等に関する事項について |
| 12/26 | （IR情報）18:00 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 |
| 12/26 | 1,050 | 1,066 | 1,050 | 1,061 | +0.19% | 1,800 | 12億4964万 | -2.03% |
| 12/25 | 1,080 | 1,080 | 1,042 | 1,059 | -0.09% | 4,000 | 12億4729万 | -2.31% |
| 12/24 | 1,066 | 1,066 | 1,060 | 1,060 | -1.03% | 600 | 12億4846万 | -2.39% |
| 12/23 | 1,080 | 1,080 | 1,071 | 1,071 | -2.55% | 400 | 12億6142万 | -1.74% |
| 12/22 | 1,080 | 1,099 | 1,080 | 1,099 | +3.68% | 600 | 12億9440万 | +0.73% |
| 12/19 | 1,057 | 1,060 | 1,057 | 1,060 | +1.73% | 200 | 12億4846万 | -3.37% |
| 12/18 | 1,045 | 1,049 | 1,033 | 1,042 | -0.29% | 1,800 | 12億2726万 | -5.44% |
| 12/17 | 1,045 | 1,045 | 1,045 | 1,045 | -0.48% | 100 | 12億3080万 | -5.69% |
| 12/16 | 1,056 | 1,056 | 1,050 | 1,050 | -0.57% | 800 | 12億3669万 | -5.75% |
| 12/15 | 1,073 | 1,073 | 1,056 | 1,056 | -1.58% | 700 | 12億4375万 | -5.71% |
| 12/12 | 1,075 | 1,081 | 1,073 | 1,073 | 0% | 500 | 12億6377万 | -4.71% |
| 12/11 | 1,073 | 1,073 | 1,040 | 1,073 | -1.47% | 2,900 | 12億6377万 | -5.21% |
| 12/10 | 1,074 | 1,089 | 1,074 | 1,089 | -1% | 1,700 | 12億8262万 | -4.22% |
| 12/09 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 400 | 12億9558万 | -3.68% |
| 12/08 | 1,100 | 1,120 | 1,100 | 1,120 | +1.73% | 600 | 13億1913万 | -2.35% |
| 12/05 | 1,135 | 1,135 | 1,101 | 1,101 | -3% | 400 | 12億9675万 | -4.43% |
| 12/04 | 1,192 | 1,192 | 1,105 | 1,135 | +4.9% | 1,300 | 13億3680万 | -1.99% |
| 12/03 | 1,082 | 1,082 | 1,082 | 1,082 | -0.18% | 200 | 12億7437万 | -6.88% |
| 12/02 | 1,084 | 1,084 | 1,070 | 1,084 | -1.45% | 700 | 12億7673万 | -7.11% |
| 12/01 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 500 | 12億9558万 | -6.14% |
| 11/28 | 1,111 | 1,120 | 1,080 | 1,120 | +3.7% | 1,000 | 13億1913万 | -4.76% |
| 11/27 | 1,093 | 1,096 | 1,080 | 1,080 | -1.82% | 900 | 12億7202万 | -8.4% |
| 11/26 | 1,088 | 1,100 | 1,088 | 1,100 | 0% | 700 | 12億9558万 | -7.09% |
| 11/25 | 1,100 | 1,100 | 1,100 | 1,100 | -0.81% | 100 | 12億9558万 | -7.33% |
| 11/21 | 1,109 | 1,109 | 1,109 | 1,109 | +0.91% | 200 | 13億618万 | -7.04% |
| 11/20 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 11/20 | 1,090 | 1,108 | 1,089 | 1,099 | -0.09% | 3,300 | 12億9440万 | -8.49% |
| 11/19 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 300 | 12億9558万 | -9.17% |
| 11/18 | 1,100 | 1,150 | 1,100 | 1,150 | +2.68% | 600 | 13億5447万 | -5.74% |
| 11/17 | 1,077 | 1,120 | 1,060 | 1,120 | -8.72% | 2,300 | 13億1913万 | -8.57% |
| 11/14 | （IR情報）15:30 2025年9月期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期決算ハイライト |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | 1,189 | 1,227 | 1,188 | 1,227 | +3.2% | 600 | 14億4516万 | -0.57% |
| 11/11 | 1,170 | 1,189 | 1,170 | 1,189 | -0.92% | 600 | 14億40万 | -4.04% |
| 11/10 | 1,200 | 1,200 | 1,198 | 1,200 | 0% | 1,900 | 14億1336万 | -3.38% |
| 11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | 14億1336万 | -3.69% |
| 11/06 | 1,218 | 1,227 | 1,200 | 1,200 | 0% | 600 | 14億1336万 | -3.69% |
| 11/05 | 1,202 | 1,202 | 1,200 | 1,200 | -0.83% | 200 | 14億1336万 | -3.69% |
| 11/04 | 1,209 | 1,210 | 1,209 | 1,210 | +0.75% | 300 | 14億2513万 | -2.89% |
| 10/31 | 1,208 | 1,213 | 1,201 | 1,201 | -1.96% | 1,200 | 14億1453万 | -3.61% |
| 10/30 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 14億4280万 | -1.61% |
| 10/29 | 1,211 | 1,225 | 1,210 | 1,225 | -2% | 700 | 14億4280万 | -1.53% |
| 10/28 | 1,250 | 1,250 | 1,250 | 1,250 | -0.48% | 100 | 14億7225万 | +0.56% |
| 10/27 | 1,256 | 1,256 | 1,256 | 1,256 | +2.45% | 100 | 14億7931万 | +1.21% |
| 10/24 | 1,226 | 1,226 | 1,226 | 1,226 | +1.32% | 100 | 14億4398万 | -1.13% |
| 10/23 | 1,202 | 1,210 | 1,202 | 1,210 | +0.75% | 300 | 14億2513万 | -2.26% |
| 10/21 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 200 | 14億1453万 | -2.91% |
| 10/20 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 100 | 14億1453万 | -2.91% |
| 10/17 | 1,201 | 1,201 | 1,201 | 1,201 | +0.08% | 100 | 14億1453万 | -2.99% |
| 10/16 | 1,181 | 1,200 | 1,181 | 1,200 | +1.61% | 1,900 | 14億1336万 | -3.07% |
| 10/15 | 1,202 | 1,202 | 1,181 | 1,181 | -5.6% | 2,100 | 13億9098万 | -4.83% |
| 10/10 | 1,290 | 1,290 | 1,251 | 1,251 | -3.02% | 400 | 14億7342万 | +0.48% |
| 10/08 | 1,290 | 1,290 | 1,290 | 1,290 | -4.37% | 1,000 | 15億1936万 | +3.53% |
| 09/29 | 1,390 | 1,390 | 1,349 | 1,349 | +1.58% | 500 | 15億8885万 | +8.35% |
| 09/26 | 1,279 | 1,453 | 1,279 | 1,328 | +3.19% | 5,400 | 15億6411万 | +6.92% |
| 09/25 | 1,296 | 1,296 | 1,285 | 1,287 | -4.1% | 2,000 | 15億1582万 | +3.79% |
| 09/24 | 1,341 | 1,410 | 1,311 | 1,342 | +0.15% | 6,300 | 15億8060万 | +8.31% |
| 09/22 | 1,275 | 1,342 | 1,275 | 1,340 | +5.1% | 1,000 | 15億7825万 | +8.5% |
| 09/19 | 1,285 | 1,285 | 1,275 | 1,275 | -1.16% | 200 | 15億169万 | +3.74% |
| 09/18 | 1,250 | 1,400 | 1,250 | 1,290 | +6.61% | 4,600 | 15億1936万 | +5.22% |
| 09/16 | 1,210 | 1,210 | 1,210 | 1,210 | +0.75% | 100 | 14億2513万 | -0.98% |
| 09/12 | 1,201 | 1,210 | 1,201 | 1,201 | +0.08% | 300 | 14億1453万 | -1.72% |
| 09/11 | 1,200 | 1,200 | 1,200 | 1,200 | -0.5% | 100 | 14億1336万 | -1.8% |
| 09/09 | 1,206 | 1,206 | 1,206 | 1,206 | +1.86% | 200 | 14億2042万 | -1.31% |
| 09/08 | 1,184 | 1,184 | 1,184 | 1,184 | -1.25% | 400 | 13億9451万 | -3.03% |
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。
