| 2026 |
| 06/23 | 2,972 | 2,985 | 2,950 | 2,985 | -0.17% | 4,600 | 368億9382万 | +0.67% |
| 06/22 | 2,990 | 3,005 | 2,966 | 2,990 | +0.07% | 3,900 | 369億5562万 | +0.78% |
| 06/19 | 2,965 | 2,988 | 2,965 | 2,988 | +0.84% | 1,300 | 369億3090万 | +0.71% |
| 06/18 | 2,980 | 3,010 | 2,957 | 2,963 | -0.5% | 7,700 | 366億2190万 | -0.1% |
| 06/17 | 2,923 | 2,985 | 2,923 | 2,978 | +0.98% | 4,100 | 368億730万 | +0.34% |
| 06/16 | 2,928 | 2,949 | 2,912 | 2,949 | +0.75% | 1,800 | 364億4887万 | -0.81% |
| 06/15 | 2,920 | 2,947 | 2,890 | 2,927 | +1.99% | 11,400 | 361億7695万 | -1.75% |
| 06/12 | 2,880 | 2,902 | 2,853 | 2,870 | -0.69% | 15,300 | 354億7245万 | -3.88% |
| 06/11 | 2,900 | 2,929 | 2,844 | 2,890 | -1.83% | 20,700 | 357億1964万 | -3.54% |
| 06/10 | 2,945 | 2,950 | 2,900 | 2,944 | +0.14% | 3,900 | 363億8707万 | -2% |
| 06/09 | 2,993 | 2,995 | 2,940 | 2,940 | -0.44% | 5,200 | 363億3763万 | -2.26% |
| 06/08 | 2,969 | 2,985 | 2,940 | 2,953 | -0.4% | 3,700 | 364億9831万 | -1.99% |
| 06/05 | 2,881 | 2,967 | 2,881 | 2,965 | +2.24% | 8,600 | 366億4662万 | -1.82% |
| 06/04 | 2,918 | 2,918 | 2,879 | 2,900 | -0.17% | 4,200 | 358億4324万 | -4.13% |
| 06/03 | 2,901 | 2,930 | 2,863 | 2,905 | +0.14% | 8,600 | 359億504万 | -4.25% |
| 06/02 | 2,900 | 2,927 | 2,850 | 2,901 | -0.41% | 20,300 | 358億5560万 | -4.64% |
| 06/01 | 2,990 | 2,990 | 2,857 | 2,913 | -2.51% | 38,700 | 360億392万 | -4.4% |
| 05/29 | 3,005 | 3,020 | 2,985 | 2,988 | -0.57% | 12,800 | 369億3090万 | -2.1% |
| 05/28 | 3,015 | 3,035 | 3,000 | 3,005 | -0.99% | 6,600 | 371億4101万 | -1.6% |
| 05/27 | 3,020 | 3,050 | 3,020 | 3,035 | -0.49% | 5,500 | 375億1181万 | -0.72% |
| 05/26 | 3,000 | 3,050 | 2,990 | 3,050 | +1.33% | 15,900 | 376億9720万 | -0.26% |
| 05/25 | 3,115 | 3,115 | 3,000 | 3,010 | -1.15% | 32,800 | 372億281万 | -1.6% |
| 05/22 | 3,030 | 3,060 | 3,010 | 3,045 | +0.66% | 7,300 | 376億3540万 | -0.56% |
| 05/21 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,300 | 373億8821万 | -1.24% |
| 05/20 | 3,030 | 3,030 | 2,973 | 3,000 | -0.99% | 8,700 | 370億7922万 | -2.18% |
| 05/19 | 2,990 | 3,050 | 2,990 | 3,030 | +1.34% | 11,700 | 374億5001万 | -1.37% |
| 05/18 | 3,030 | 3,030 | 2,985 | 2,990 | +0.44% | 8,600 | 369億5562万 | -2.8% |
| 05/15 | （IR情報）16:30 「従業員持株会信託型ESOP」の再導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 05/15 | （IR情報）16:30 「従業員持株会信託型ESOP」の再導入に関するお知らせ |
| 05/15 | （IR情報）15:45 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 3,015 | 3,015 | 2,970 | 2,977 | -1.26% | 14,800 | 367億9494万 | -3.38% |
| 05/14 | 3,080 | 3,090 | 2,997 | 3,015 | -2.43% | 22,100 | 372億6461万 | -2.33% |
| 05/13 | 3,090 | 3,090 | 3,050 | 3,090 | -0.32% | 6,800 | 381億9159万 | 0% |
| 05/12 | 3,100 | 3,165 | 3,080 | 3,100 | -0.64% | 5,200 | 383億1519万 | +0.32% |
| 05/11 | 3,120 | 3,140 | 3,105 | 3,120 | +0.48% | 6,100 | 385億6238万 | +0.94% |
| 05/08 | 3,100 | 3,105 | 3,075 | 3,105 | +0.16% | 3,200 | 383億7699万 | +0.52% |
| 05/07 | 3,070 | 3,115 | 3,070 | 3,100 | +1.81% | 4,000 | 383億1519万 | +0.42% |
| 05/01 | 3,100 | 3,100 | 3,045 | 3,045 | -0.81% | 4,700 | 376億3540万 | -1.42% |
| 04/30 | 3,085 | 3,085 | 3,050 | 3,070 | -1.76% | 2,000 | 379億4440万 | -0.68% |
| 04/28 | 3,110 | 3,125 | 3,080 | 3,125 | +1.3% | 5,700 | 386億2418万 | +0.97% |
| 04/27 | 3,065 | 3,110 | 3,065 | 3,085 | -1.44% | 9,300 | 381億2979万 | -0.19% |
| 04/24 | 3,155 | 3,155 | 3,055 | 3,130 | +1.46% | 30,300 | 386億8598万 | +1.36% |
| 04/23 | 3,040 | 3,085 | 3,025 | 3,085 | +1.48% | 6,500 | 381億2979万 | -0.03% |
| 04/22 | 3,025 | 3,050 | 3,020 | 3,040 | +0.5% | 5,600 | 375億7360万 | -1.49% |
| 04/21 | 3,045 | 3,060 | 3,010 | 3,025 | -0.98% | 15,200 | 373億8821万 | -1.98% |
| 04/20 | 3,095 | 3,095 | 3,055 | 3,055 | -0.65% | 3,700 | 377億5900万 | -1.04% |
| 04/17 | 3,090 | 3,090 | 3,050 | 3,075 | +0.33% | 2,300 | 380億620万 | -0.39% |
| 04/16 | 3,080 | 3,080 | 3,065 | 3,065 | -0.49% | 4,400 | 378億8260万 | -0.68% |
| 04/15 | 3,085 | 3,100 | 3,080 | 3,080 | -0.16% | 2,800 | 380億6799万 | -0.16% |
| 04/14 | 3,070 | 3,115 | 3,070 | 3,085 | +0.49% | 4,000 | 381億2979万 | 0% |
| 04/13 | 3,115 | 3,115 | 3,065 | 3,070 | -1.44% | 7,200 | 379億4440万 | -0.42% |
| 04/10 | 3,150 | 3,150 | 3,100 | 3,115 | -0.48% | 6,000 | 385億59万 | +1.01% |
| 04/09 | 3,150 | 3,150 | 3,095 | 3,130 | +0.32% | 5,100 | 386億8598万 | +1.46% |
| 04/08 | 3,130 | 3,145 | 3,105 | 3,120 | +0.32% | 23,800 | 385億6238万 | +1.23% |
| 04/07 | 3,140 | 3,170 | 3,110 | 3,110 | -0.96% | 3,300 | 384億3879万 | +0.94% |
| 04/06 | 3,110 | 3,140 | 3,035 | 3,140 | +1.78% | 3,500 | 388億958万 | +1.85% |
| 04/03 | 3,100 | 3,135 | 3,060 | 3,085 | -0.32% | 2,900 | 381億2979万 | +0.03% |
| 04/02 | 3,120 | 3,120 | 3,095 | 3,095 | -0.8% | 2,400 | 382億5339万 | +0.26% |
| 04/01 | 3,080 | 3,120 | 3,060 | 3,120 | +1.3% | 3,100 | 385億6238万 | +1% |
| 03/31 | 3,030 | 3,130 | 3,025 | 3,080 | +0.82% | 4,200 | 380億6799万 | -0.32% |
| 03/30 | 3,000 | 3,090 | 3,000 | 3,055 | -2.4% | 13,100 | 377億5900万 | -1.23% |
| 03/27 | 3,080 | 3,155 | 3,070 | 3,130 | +0.64% | 6,600 | 386億8598万 | +1.07% |
| 03/26 | 3,090 | 3,150 | 3,090 | 3,110 | -1.58% | 6,600 | 384億3879万 | +0.39% |
| 03/25 | 3,040 | 3,160 | 3,040 | 3,160 | +4.29% | 14,200 | 390億5677万 | +1.87% |
| 03/24 | 3,110 | 3,110 | 3,010 | 3,030 | +0.5% | 36,500 | 374億5001万 | -2.35% |
| 03/23 | 3,030 | 3,035 | 2,969 | 3,015 | -2.27% | 14,500 | 372億6461万 | -3.02% |
| 03/19 | 3,035 | 3,085 | 3,035 | 3,085 | +0.49% | 4,900 | 381億2979万 | -0.96% |
| 03/18 | 3,060 | 3,070 | 3,050 | 3,070 | +0.49% | 6,400 | 379億4440万 | -1.57% |
| 03/17 | 3,050 | 3,055 | 3,020 | 3,055 | +0.33% | 6,000 | 377億5900万 | -2.15% |
| 03/16 | 3,040 | 3,065 | 3,015 | 3,045 | -0.33% | 5,500 | 376億3540万 | -2.62% |
| 03/13 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年2月16日) |
| 03/13 | 3,055 | 3,065 | 3,030 | 3,055 | 0% | 6,900 | 377億5900万 | -2.49% |
| 03/12 | 3,040 | 3,065 | 3,040 | 3,055 | +0.49% | 3,300 | 377億5900万 | -2.68% |
| 03/11 | 3,055 | 3,090 | 3,040 | 3,040 | -0.65% | 8,800 | 375億7360万 | -3.34% |
| 03/10 | 3,065 | 3,065 | 3,010 | 3,060 | +0.66% | 11,300 | 378億2080万 | -2.92% |
| 03/09 | 3,040 | 3,040 | 2,990 | 3,040 | -2.09% | 9,400 | 375億7360万 | -3.83% |
| 03/06 | 3,125 | 3,125 | 3,090 | 3,105 | -0.64% | 3,600 | 383億7699万 | -1.99% |
| 03/05 | 3,080 | 3,140 | 3,080 | 3,125 | +1.79% | 9,600 | 386億2418万 | -1.54% |
| 03/04 | 3,050 | 3,075 | 2,975 | 3,070 | -0.65% | 21,500 | 379億4440万 | -3.52% |
| 03/03 | 3,135 | 3,135 | 3,050 | 3,090 | -1.9% | 22,500 | 381億9159万 | -3.2% |
| 03/02 | 3,140 | 3,175 | 3,120 | 3,150 | -0.79% | 15,000 | 389億3318万 | -1.47% |
| 02/27 | 3,110 | 3,190 | 3,110 | 3,175 | +0.79% | 11,300 | 392億4217万 | -0.78% |
| 02/26 | 3,140 | 3,175 | 3,100 | 3,150 | +0.16% | 11,200 | 389億3318万 | -1.65% |
| 02/25 | 3,150 | 3,200 | 3,110 | 3,145 | -0.16% | 7,300 | 388億7138万 | -1.9% |
| 02/24 | 3,245 | 3,245 | 3,130 | 3,150 | 0% | 33,500 | 389億3318万 | -1.93% |
| 02/20 | 3,155 | 3,155 | 3,125 | 3,150 | -0.16% | 5,400 | 389億3318万 | -2.08% |
| 02/19 | 3,170 | 3,170 | 3,140 | 3,155 | -0.63% | 7,700 | 389億9497万 | -2.11% |
| 02/18 | 3,190 | 3,200 | 3,140 | 3,175 | -0.47% | 15,800 | 392億4217万 | -1.64% |
| 02/17 | 3,175 | 3,250 | 3,165 | 3,190 | 0% | 14,000 | 394億2757万 | -1.33% |
| 02/16 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/16 | 3,215 | 3,250 | 3,155 | 3,190 | -0.16% | 19,500 | 394億2757万 | -1.36% |
| 02/13 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/13 | （IR情報）15:45 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,190 | 3,195 | 3,150 | 3,195 | +1.11% | 4,300 | 394億8936万 | -1.24% |
| 02/12 | 3,195 | 3,200 | 3,160 | 3,160 | -0.63% | 5,700 | 390億5677万 | -2.38% |
| 02/10 | 3,180 | 3,195 | 3,160 | 3,180 | +0.79% | 4,100 | 393億397万 | -1.82% |
| 02/09 | 3,200 | 3,230 | 3,155 | 3,155 | -0.47% | 4,000 | 389億9497万 | -2.65% |
| 02/06 | 3,185 | 3,190 | 3,165 | 3,170 | -0.47% | 5,500 | 391億8037万 | -2.22% |
| 02/05 | 3,215 | 3,250 | 3,185 | 3,185 | -0.93% | 4,200 | 393億6577万 | -1.79% |
| 02/04 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 2,200 | 397億3656万 | -0.89% |
| 02/03 | 3,230 | 3,260 | 3,180 | 3,200 | -0.93% | 8,400 | 395億5116万 | -1.3% |
| 02/02 | 3,255 | 3,265 | 3,230 | 3,230 | -1.22% | 1,700 | 399億2196万 | -0.34% |
| 01/30 | 3,270 | 3,275 | 3,260 | 3,270 | +1.4% | 1,700 | 404億1634万 | +0.96% |
| 01/29 | 3,270 | 3,330 | 3,225 | 3,225 | -1.07% | 4,100 | 398億6016万 | -0.25% |
| 01/28 | 3,300 | 3,320 | 3,260 | 3,260 | -1.66% | 3,400 | 402億9275万 | +0.99% |
| 01/27 | 3,425 | 3,425 | 3,270 | 3,315 | -0.3% | 32,200 | 409億7253万 | +2.89% |
| 01/26 | 3,310 | 3,330 | 3,310 | 3,325 | +3.58% | 18,100 | 410億9613万 | +3.52% |
| 01/22 | （IR情報）14:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
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。
