| 2026 |
| 06/03 | 446 | 449 | 443 | 447 | +0.9% | 16,600 | 100億6201万 | -3.46% |
| 06/02 | 445 | 445 | 440 | 443 | -0.45% | 30,900 | 99億7197万 | -4.73% |
| 06/01 | 452 | 455 | 441 | 445 | -1.33% | 38,700 | 100億1699万 | -4.71% |
| 05/29 | 450 | 455 | 449 | 451 | 0% | 17,300 | 101億5205万 | -4.04% |
| 05/28 | 448 | 451 | 444 | 451 | +1.12% | 38,500 | 101億5205万 | -4.45% |
| 05/27 | 453 | 453 | 443 | 446 | +0.22% | 23,700 | 100億3950万 | -6.11% |
| 05/26 | 441 | 451 | 440 | 445 | +1.14% | 40,100 | 100億1699万 | -6.9% |
| 05/25 | 455 | 455 | 438 | 440 | -2.44% | 90,900 | 99億444万 | -8.33% |
| 05/22 | 448 | 453 | 444 | 451 | +0.67% | 38,700 | 101億5205万 | -6.63% |
| 05/21 | 455 | 455 | 447 | 448 | -0.44% | 29,500 | 100億8452万 | -7.63% |
| 05/20 | 455 | 456 | 444 | 450 | -0.44% | 50,500 | 101億2954万 | -7.79% |
| 05/19 | 449 | 454 | 446 | 452 | +1.12% | 60,900 | 101億7456万 | -7.76% |
| 05/18 | 446 | 447 | 440 | 447 | -0.22% | 92,500 | 100億6201万 | -9.33% |
| 05/15 | 452 | 454 | 443 | 448 | -1.1% | 117,900 | 100億8452万 | -9.49% |
| 05/14 | （IR情報）16:20 2026年9月期第2四半期(中間期)決算参考資料 |
| 05/14 | （IR情報）16:20 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 458 | 464 | 453 | 453 | -1.95% | 74,400 | 101億9707万 | -9.04% |
| 05/13 | 458 | 463 | 458 | 462 | +1.09% | 42,100 | 103億9966万 | -7.6% |
| 05/12 | 464 | 464 | 457 | 457 | +0.22% | 50,700 | 102億8711万 | -8.96% |
| 05/11 | 480 | 480 | 455 | 456 | -6.56% | 238,100 | 102億6460万 | -9.52% |
| 05/08 | （IR情報）15:30 業績予想修正に関するお知らせ |
| 05/08 | 492 | 492 | 487 | 488 | -0.81% | 25,100 | 109億8492万 | -3.56% |
| 05/07 | 498 | 498 | 492 | 492 | -0.81% | 23,700 | 110億7496万 | -2.77% |
| 05/01 | 494 | 497 | 493 | 496 | +0.4% | 17,600 | 111億6500万 | -2.36% |
| 04/30 | 498 | 498 | 492 | 494 | -1% | 33,000 | 111億1998万 | -2.95% |
| 04/28 | 498 | 500 | 496 | 499 | 0% | 29,300 | 112億3253万 | -2.16% |
| 04/27 | 504 | 505 | 497 | 499 | -0.99% | 32,800 | 112億3253万 | -2.35% |
| 04/24 | 502 | 506 | 502 | 504 | 0% | 23,200 | 113億4509万 | -1.37% |
| 04/23 | 506 | 507 | 502 | 504 | -0.59% | 20,500 | 113億4509万 | -1.56% |
| 04/22 | 510 | 510 | 507 | 507 | -0.59% | 10,300 | 114億1262万 | -1.17% |
| 04/21 | 513 | 513 | 509 | 510 | -0.39% | 11,300 | 114億8015万 | -0.78% |
| 04/20 | 512 | 513 | 510 | 512 | 0% | 18,000 | 115億2517万 | -0.39% |
| 04/17 | 513 | 514 | 511 | 512 | 0% | 13,200 | 115億2517万 | -0.58% |
| 04/16 | 511 | 514 | 509 | 512 | +0.39% | 22,100 | 115億2517万 | -0.58% |
| 04/15 | 509 | 513 | 509 | 510 | +0.2% | 11,500 | 114億8015万 | -1.16% |
| 04/14 | 511 | 512 | 508 | 509 | 0% | 16,400 | 114億5764万 | -1.55% |
| 04/13 | （IR情報）15:30 会社分割(吸収分割)による子会社への事業承継に関する |
| 04/13 | 512 | 513 | 508 | 509 | -0.2% | 14,500 | 114億5764万 | -1.55% |
| 04/10 | 514 | 516 | 509 | 510 | -0.97% | 21,300 | 114億8015万 | -1.54% |
| 04/09 | 519 | 519 | 515 | 515 | -0.39% | 6,900 | 115億9270万 | -0.77% |
| 04/08 | 515 | 519 | 514 | 517 | +0.98% | 25,600 | 116億3772万 | -0.39% |
| 04/07 | 514 | 514 | 510 | 512 | +0.39% | 15,400 | 115億2517万 | -1.54% |
| 04/06 | 507 | 513 | 507 | 510 | +0.39% | 17,100 | 114億8015万 | -2.11% |
| 04/03 | 507 | 511 | 507 | 508 | +0.79% | 12,100 | 114億3513万 | -2.68% |
| 04/02 | 511 | 514 | 504 | 504 | -0.59% | 29,500 | 113億4509万 | -3.63% |
| 04/01 | 507 | 510 | 505 | 507 | +1.4% | 28,700 | 114億1262万 | -3.43% |
| 03/31 | 506 | 510 | 498 | 500 | -0.79% | 47,300 | 112億5505万 | -4.94% |
| 03/30 | 509 | 509 | 502 | 504 | -4% | 51,100 | 113億4509万 | -4.55% |
| 03/27 | 523 | 528 | 523 | 525 | 0% | 23,700 | 118億1780万 | -0.94% |
| 03/26 | 526 | 528 | 523 | 525 | 0% | 39,200 | 118億1780万 | -0.94% |
| 03/25 | 524 | 526 | 521 | 525 | +1.55% | 19,000 | 118億1780万 | -0.94% |
| 03/24 | 518 | 521 | 515 | 517 | +0.78% | 42,100 | 116億3772万 | -2.45% |
| 03/23 | 518 | 519 | 511 | 513 | -1.72% | 96,900 | 115億4768万 | -3.21% |
| 03/19 | 528 | 530 | 521 | 522 | -1.69% | 26,200 | 117億5027万 | -1.69% |
| 03/18 | 523 | 533 | 523 | 531 | +1.53% | 23,500 | 119億5286万 | 0% |
| 03/17 | 523 | 526 | 521 | 523 | +0.19% | 28,000 | 117億7278万 | -1.51% |
| 03/16 | 522 | 523 | 521 | 522 | -0.19% | 22,500 | 117億5027万 | -1.69% |
| 03/13 | 525 | 529 | 521 | 523 | -0.57% | 46,200 | 117億7278万 | -1.69% |
| 03/12 | 534 | 534 | 526 | 526 | -1.31% | 54,400 | 118億4031万 | -1.13% |
| 03/11 | 528 | 535 | 527 | 533 | +0.95% | 25,200 | 119億9788万 | +0.19% |
| 03/10 | 529 | 532 | 524 | 528 | +1.15% | 34,300 | 118億8533万 | -0.75% |
| 03/09 | 517 | 524 | 513 | 522 | -2.06% | 73,100 | 117億5027万 | -1.69% |
| 03/06 | 532 | 533 | 527 | 533 | -0.37% | 22,600 | 119億9788万 | +0.38% |
| 03/05 | 529 | 538 | 527 | 535 | +2.88% | 54,100 | 120億4290万 | +0.75% |
| 03/04 | 519 | 522 | 511 | 520 | -1.33% | 119,700 | 117億525万 | -2.07% |
| 03/03 | 541 | 541 | 524 | 527 | -1.86% | 89,300 | 118億6282万 | -0.75% |
| 03/02 | 541 | 542 | 536 | 537 | -1.29% | 47,800 | 120億8792万 | +1.13% |
| 02/27 | 541 | 545 | 540 | 544 | +1.3% | 37,200 | 122億4549万 | +2.64% |
| 02/26 | 545 | 546 | 537 | 537 | -1.1% | 39,400 | 120億8792万 | +1.51% |
| 02/25 | 547 | 547 | 540 | 543 | -0.37% | 32,500 | 122億2298万 | +2.84% |
| 02/24 | 545 | 547 | 535 | 545 | +0.18% | 52,300 | 122億6800万 | +3.42% |
| 02/20 | 541 | 545 | 537 | 544 | +0.55% | 60,900 | 122億4549万 | +3.42% |
| 02/19 | 533 | 542 | 533 | 541 | +1.88% | 105,500 | 121億7796万 | +3.05% |
| 02/18 | 527 | 533 | 523 | 531 | +0.76% | 74,600 | 119億5286万 | +1.34% |
| 02/17 | 526 | 529 | 522 | 527 | +0.19% | 70,000 | 118億6282万 | +0.76% |
| 02/16 | 522 | 531 | 521 | 526 | +1.15% | 69,800 | 118億4031万 | +0.57% |
| 02/13 | 510 | 522 | 505 | 520 | -1.7% | 261,100 | 117億525万 | -0.38% |
| 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 | 533 | 534 | 527 | 529 | -0.56% | 123,400 | 119億784万 | +1.34% |
| 02/10 | 531 | 537 | 530 | 532 | +0.19% | 67,500 | 119億7537万 | +2.11% |
| 02/09 | 534 | 535 | 530 | 531 | 0% | 70,700 | 119億5286万 | +2.12% |
| 02/06 | 531 | 532 | 528 | 531 | -0.19% | 60,800 | 119億5286万 | +2.31% |
| 02/05 | 529 | 532 | 526 | 532 | +0.76% | 41,800 | 119億7537万 | +2.7% |
| 02/04 | 529 | 529 | 526 | 528 | -0.19% | 21,500 | 118億8533万 | +2.13% |
| 02/03 | 523 | 529 | 521 | 529 | +1.54% | 56,900 | 119億784万 | +2.52% |
| 02/02 | 523 | 524 | 520 | 521 | -0.19% | 32,800 | 117億2776万 | +1.17% |
| 01/30 | 516 | 522 | 514 | 522 | +0.97% | 39,600 | 117億5027万 | +1.56% |
| 01/29 | 521 | 521 | 514 | 517 | -0.77% | 62,800 | 116億3772万 | +0.78% |
| 01/28 | 530 | 530 | 521 | 521 | -1.51% | 49,100 | 117億2776万 | +1.76% |
| 01/27 | 526 | 529 | 521 | 529 | -0.19% | 57,700 | 119億784万 | +3.73% |
| 01/26 | 522 | 530 | 520 | 530 | +1.53% | 85,500 | 119億3035万 | +4.13% |
| 01/23 | 517 | 522 | 514 | 522 | +0.97% | 52,300 | 117億5027万 | +2.96% |
| 01/22 | 515 | 517 | 509 | 517 | +0.39% | 55,300 | 116億3772万 | +2.17% |
| 01/21 | 515 | 516 | 510 | 515 | -0.39% | 71,800 | 115億9270万 | +2.18% |
| 01/20 | 520 | 520 | 517 | 517 | -0.39% | 22,800 | 116億3772万 | +2.78% |
| 01/19 | 519 | 520 | 516 | 519 | +0.39% | 23,300 | 116億8274万 | +3.39% |
| 01/16 | 517 | 518 | 516 | 517 | 0% | 26,800 | 116億3772万 | +3.19% |
| 01/15 | 515 | 517 | 514 | 517 | +0.39% | 26,300 | 116億3772万 | +3.4% |
| 01/14 | 517 | 517 | 513 | 515 | +0.19% | 32,300 | 115億9270万 | +3.41% |
| 01/13 | 519 | 520 | 511 | 514 | -0.58% | 44,400 | 115億7019万 | +3.42% |
| 01/09 | 511 | 517 | 510 | 517 | +1.57% | 32,900 | 116億3772万 | +4.23% |
| 01/08 | 508 | 511 | 508 | 509 | -0.2% | 21,000 | 114億5764万 | +2.83% |
| 01/07 | 509 | 513 | 507 | 510 | +0.2% | 48,600 | 114億8015万 | +3.24% |
| 01/06 | 511 | 512 | 508 | 509 | -0.2% | 31,500 | 114億5764万 | +3.25% |
| 01/05 | 514 | 514 | 504 | 510 | -0.2% | 66,500 | 114億8015万 | +3.45% |
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。
