| 2026 |
| 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% |
| 01/23 | 3,225 | 3,250 | 3,200 | 3,210 | -0.47% | 6,800 | 396億767万 | +0.22% |
| 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 |
| 01/22 | 3,240 | 3,265 | 3,200 | 3,225 | -0.46% | 4,300 | 397億9275万 | +0.88% |
| 01/21 | 3,215 | 3,255 | 3,215 | 3,240 | -0.15% | 800 | 399億7784万 | +1.54% |
| 01/20 | 3,275 | 3,285 | 3,215 | 3,245 | -0.92% | 6,900 | 400億3953万 | +1.88% |
| 01/19 | 3,280 | 3,290 | 3,255 | 3,275 | -0.46% | 6,500 | 404億970万 | +3.02% |
| 01/16 | 3,290 | 3,290 | 3,270 | 3,290 | 0% | 5,100 | 405億9478万 | +3.79% |
| 01/15 | 3,285 | 3,290 | 3,270 | 3,290 | +0.15% | 5,800 | 405億9478万 | +4.11% |
| 01/14 | 3,290 | 3,290 | 3,275 | 3,285 | -0.15% | 2,500 | 405億3308万 | +4.35% |
| 01/13 | 3,300 | 3,320 | 3,260 | 3,290 | +1.86% | 13,800 | 405億9478万 | +4.88% |
| 01/09 | 3,215 | 3,230 | 3,205 | 3,230 | +0.62% | 9,100 | 398億5445万 | +3.33% |
| 01/08 | 3,245 | 3,250 | 3,205 | 3,210 | -1.23% | 4,200 | 396億767万 | +2.98% |
| 01/07 | 3,210 | 3,250 | 3,205 | 3,250 | +1.25% | 7,500 | 401億123万 | +4.5% |
| 01/06 | 3,220 | 3,240 | 3,170 | 3,210 | -0.31% | 7,000 | 396億767万 | +3.45% |
| 01/05 | 3,215 | 3,240 | 3,190 | 3,220 | +1.26% | 7,400 | 397億3106万 | +3.97% |
| 2025 |
| 12/30 | 3,230 | 3,240 | 3,180 | 3,180 | -0.93% | 2,700 | 392億3751万 | +2.88% |
| 12/29 | 3,255 | 3,320 | 3,185 | 3,210 | +0.31% | 3,700 | 396億767万 | +4.02% |
| 12/26 | 3,160 | 3,200 | 3,155 | 3,200 | +1.27% | 4,200 | 394億8428万 | +3.96% |
| 12/25 | 3,185 | 3,185 | 3,160 | 3,160 | -0.32% | 1,700 | 389億9073万 | +2.9% |
| 12/24 | （IR情報）15:45 当社定時株主総会における当社株式の大量買付行為への対応方針(買収への対応方針)の継続の承認に関するお知らせ |
| 12/24 | （IR情報）15:45 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 |
| 12/24 | （IR情報）15:45 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 12/24 | 3,175 | 3,200 | 3,160 | 3,170 | -0.94% | 6,500 | 391億1412万 | +3.32% |
| 12/23 | 3,120 | 3,250 | 3,120 | 3,200 | +2.56% | 10,300 | 394億8428万 | +4.58% |
| 12/22 | 3,100 | 3,125 | 3,085 | 3,120 | +1.3% | 4,000 | 384億9718万 | +2.23% |
| 12/19 | 3,115 | 3,140 | 3,070 | 3,080 | -1.12% | 3,800 | 380億362万 | +0.72% |
| 12/18 | 3,070 | 3,150 | 3,055 | 3,115 | +1.14% | 9,300 | 384億3548万 | +1.6% |
| 12/17 | 3,080 | 3,120 | 3,070 | 3,080 | -0.65% | 2,400 | 380億362万 | +0.39% |
| 12/16 | 3,035 | 3,130 | 3,030 | 3,100 | +1.47% | 16,700 | 382億5040万 | +0.94% |
| 12/15 | 3,040 | 3,065 | 3,040 | 3,055 | -0.33% | 5,300 | 376億9515万 | -0.59% |
| 12/12 | 3,055 | 3,080 | 3,050 | 3,065 | -1.13% | 8,900 | 378億1854万 | -0.39% |
| 12/11 | 3,100 | 3,100 | 3,050 | 3,100 | +0.32% | 5,700 | 382億5040万 | +0.71% |
| 12/10 | 3,025 | 3,090 | 3,020 | 3,090 | +1.48% | 6,900 | 381億2701万 | +0.46% |
| 12/09 | 3,050 | 3,050 | 3,020 | 3,045 | -0.16% | 2,600 | 375億7176万 | -0.94% |
| 12/08 | 3,010 | 3,055 | 3,010 | 3,050 | +1.77% | 3,500 | 376億3346万 | -0.78% |
| 12/05 | 3,000 | 3,010 | 2,997 | 2,997 | -0.1% | 3,800 | 369億7950万 | -2.54% |
| 12/04 | 3,040 | 3,040 | 2,999 | 3,000 | -0.33% | 6,100 | 370億1652万 | -2.44% |
| 12/03 | 3,025 | 3,025 | 3,005 | 3,010 | +0.33% | 1,300 | 371億3990万 | -2.18% |
| 12/02 | 3,010 | 3,015 | 2,995 | 3,000 | -1.64% | 5,400 | 370億1652万 | -2.63% |
| 12/01 | 3,100 | 3,100 | 3,005 | 3,050 | -0.65% | 8,700 | 376億3346万 | -1.13% |
| 11/28 | 3,020 | 3,085 | 3,010 | 3,070 | +0.49% | 8,400 | 378億8023万 | -0.52% |
| 11/27 | 3,090 | 3,100 | 3,050 | 3,055 | -0.33% | 4,100 | 376億9515万 | -1.04% |
| 11/26 | 3,085 | 3,110 | 3,035 | 3,065 | -0.16% | 8,500 | 378億1854万 | -0.65% |
| 11/25 | 3,045 | 3,080 | 3,025 | 3,070 | +2.64% | 9,800 | 378億8023万 | -0.45% |
| 11/21 | （IR情報）15:45 人事異動に関するお知らせ |
| 11/21 | （IR情報）15:45 当社株式の大量買付行為への対応方針(買収への対応方針)の一部変更及び継続に関するお知らせ |
| 11/21 | 3,030 | 3,030 | 2,991 | 2,991 | -1.77% | 9,500 | 369億547万 | -2.92% |
| 11/20 | 3,060 | 3,085 | 3,025 | 3,045 | -0.65% | 5,100 | 375億7176万 | -1.2% |
| 11/19 | 2,981 | 3,100 | 2,917 | 3,065 | +2.82% | 20,200 | 378億1854万 | -0.49% |
| 11/18 | 3,025 | 3,030 | 2,981 | 2,981 | -0.8% | 9,400 | 367億8208万 | -3.06% |
| 11/17 | 3,045 | 3,100 | 2,975 | 3,005 | -7.68% | 28,300 | 370億7821万 | -2.28% |
| 11/14 | （IR情報）15:45 2026年9月期目標値および3ヵ年目標値の策定に関するお知らせ |
| 11/14 | （IR情報）15:45 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:45 剰余金の配当に関するお知らせ |
| 11/14 | 3,280 | 3,295 | 3,235 | 3,255 | -0.76% | 12,600 | 401億6292万 | +5.82% |
| 11/13 | 3,205 | 3,280 | 3,200 | 3,280 | +2.98% | 6,100 | 404億7139万 | +6.91% |
| 11/12 | 3,135 | 3,200 | 3,135 | 3,185 | +1.59% | 3,500 | 392億9920万 | +4.08% |
| 11/11 | 3,195 | 3,195 | 3,105 | 3,135 | -0.95% | 9,600 | 386億8226万 | +2.55% |
| 11/10 | 3,210 | 3,210 | 3,155 | 3,165 | +0.8% | 4,000 | 390億5242万 | +3.63% |
| 11/07 | 3,100 | 3,165 | 3,085 | 3,140 | +1.29% | 8,800 | 387億4395万 | +2.95% |
| 11/06 | 3,080 | 3,125 | 2,967 | 3,100 | +1.31% | 11,900 | 382億5040万 | +1.71% |
| 11/05 | 3,025 | 3,090 | 2,999 | 3,060 | +1.16% | 11,500 | 377億5685万 | +0.26% |
| 11/04 | 3,050 | 3,080 | 3,015 | 3,025 | -0.66% | 5,400 | 373億2499万 | -1.11% |
| 10/31 | 3,055 | 3,075 | 3,035 | 3,045 | -0.98% | 2,400 | 375億7176万 | -1.01% |
| 10/30 | 3,015 | 3,080 | 3,005 | 3,075 | +1.99% | 6,700 | 379億4193万 | -0.55% |
| 10/29 | 3,065 | 3,065 | 3,000 | 3,015 | -0.66% | 5,300 | 372億160万 | -2.99% |
| 10/28 | 3,145 | 3,145 | 3,035 | 3,035 | -2.88% | 8,400 | 374億4837万 | -2.85% |
| 10/27 | 3,095 | 3,165 | 3,095 | 3,125 | +1.46% | 11,400 | 385億5887万 | -0.41% |
| 10/24 | 3,080 | 3,090 | 3,060 | 3,080 | -0.32% | 3,600 | 380億362万 | -2.22% |
| 10/23 | 3,080 | 3,175 | 3,070 | 3,090 | +0.32% | 11,100 | 381億2701万 | -2.31% |
| 10/22 | 3,010 | 3,080 | 3,010 | 3,080 | +1.99% | 3,900 | 380億362万 | -2.99% |
| 10/21 | 3,045 | 3,045 | 2,980 | 3,020 | -0.82% | 8,900 | 372億6329万 | -5.21% |
| 10/20 | 3,000 | 3,060 | 2,996 | 3,045 | +2.35% | 6,200 | 375億7176万 | -4.93% |
| 10/17 | 3,010 | 3,020 | 2,972 | 2,975 | -1.33% | 3,600 | 367億804万 | -7.55% |
| 10/16 | 3,005 | 3,015 | 2,979 | 3,015 | +0.6% | 6,500 | 372億160万 | -6.89% |
| 10/15 | 2,978 | 3,000 | 2,958 | 2,997 | +1.77% | 5,700 | 369億7950万 | -7.98% |
| 10/14 | 2,954 | 2,982 | 2,910 | 2,945 | -1.24% | 20,100 | 363億3788万 | -10.13% |
| 10/10 | 3,055 | 3,055 | 2,980 | 2,982 | -1.75% | 11,700 | 367億9442万 | -9.64% |
| 10/09 | 3,045 | 3,055 | 3,025 | 3,035 | -0.33% | 4,800 | 374億4837万 | -8.53% |
| 10/08 | 3,090 | 3,090 | 3,040 | 3,045 | -1.62% | 8,000 | 375億7176万 | -8.75% |
| 10/07 | 3,135 | 3,135 | 3,095 | 3,095 | 0% | 6,500 | 381億8870万 | -7.8% |
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。
