| 2026 |
| 10/02 | 3,010 | 3,010 | 2,982 | 2,983 | -0.9% | 8,800 | - | -5.15% |
| 10/01 | 3,000 | 3,015 | 2,980 | 3,010 | 0% | 11,600 | - | -4.57% |
| 09/30 | 2,979 | 3,010 | 2,979 | 3,010 | +0.87% | 10,000 | - | -4.81% |
| 09/29 | 2,993 | 3,020 | 2,967 | 2,984 | -5.42% | 42,400 | - | -5.99% |
| 09/28 | 3,185 | 3,200 | 3,145 | 3,155 | -0.63% | 31,200 | - | -0.91% |
| 09/25 | 3,180 | 3,190 | 3,155 | 3,175 | -0.16% | 18,100 | - | -0.31% |
| 09/24 | 3,165 | 3,185 | 3,160 | 3,180 | +1.27% | 10,800 | - | -0.22% |
| 09/18 | 3,165 | 3,165 | 3,115 | 3,140 | 0% | 4,600 | - | -1.51% |
| 09/17 | 3,135 | 3,140 | 3,105 | 3,140 | +0.96% | 10,100 | - | -1.72% |
| 09/16 | 3,155 | 3,155 | 3,085 | 3,110 | -1.43% | 11,300 | - | -2.81% |
| 09/15 | 3,125 | 3,155 | 3,120 | 3,155 | +0.96% | 8,000 | - | -1.56% |
| 09/14 | 3,090 | 3,135 | 3,090 | 3,125 | +0.97% | 6,000 | - | -2.59% |
| 09/11 | 3,105 | 3,125 | 3,095 | 3,095 | -1.12% | 8,900 | - | -3.58% |
| 09/10 | 3,120 | 3,130 | 3,105 | 3,130 | -0.32% | 6,700 | - | -2.58% |
| 09/09 | 3,160 | 3,170 | 3,130 | 3,140 | -1.1% | 10,200 | - | -2.33% |
| 09/08 | 3,195 | 3,195 | 3,165 | 3,175 | -0.31% | 4,600 | - | -1.31% |
| 09/07 | 3,195 | 3,195 | 3,170 | 3,185 | 0% | 6,800 | - | -1.09% |
| 09/04 | 3,190 | 3,195 | 3,165 | 3,185 | -0.16% | 8,000 | - | -1.03% |
| 09/03 | 3,205 | 3,230 | 3,160 | 3,190 | -0.31% | 9,800 | - | -0.81% |
| 09/02 | 3,250 | 3,250 | 3,200 | 3,200 | -1.39% | 10,400 | - | -0.44% |
| 09/01 | 3,215 | 3,250 | 3,215 | 3,245 | -0.76% | 7,100 | - | +1% |
| 08/31 | 3,240 | 3,275 | 3,235 | 3,270 | +1.08% | 7,300 | - | +1.87% |
| 08/28 | 3,200 | 3,285 | 3,190 | 3,235 | +1.09% | 12,500 | - | +0.9% |
| 08/27 | 3,235 | 3,235 | 3,180 | 3,200 | -0.16% | 7,200 | - | -0.12% |
| 08/26 | 3,200 | 3,220 | 3,190 | 3,205 | +0.16% | 9,900 | - | 0% |
| 08/25 | 3,210 | 3,230 | 3,200 | 3,200 | -0.31% | 14,100 | - | -0.09% |
| 08/24 | 3,170 | 3,245 | 3,160 | 3,210 | -3.02% | 42,700 | - | +0.44% |
| 08/21 | （IR情報）15:45 2026年9月期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 08/21 | 3,255 | 3,325 | 3,200 | 3,310 | +1.69% | 20,300 | - | +3.66% |
| 08/20 | 3,170 | 3,285 | 3,155 | 3,255 | +2.68% | 12,500 | - | +2.2% |
| 08/19 | 3,230 | 3,230 | 3,150 | 3,170 | -2.01% | 14,300 | - | -0.28% |
| 08/18 | 3,210 | 3,300 | 3,190 | 3,235 | +1.41% | 23,300 | - | +1.79% |
| 08/17 | 3,190 | 3,250 | 3,150 | 3,190 | -4.2% | 22,600 | - | +0.5% |
| 08/14 | （IR情報）15:45 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 3,270 | 3,330 | 3,250 | 3,330 | +2.15% | 9,700 | - | +4.95% |
| 08/13 | 3,250 | 3,280 | 3,250 | 3,260 | +0.62% | 3,700 | - | +2.94% |
| 08/12 | 3,240 | 3,250 | 3,200 | 3,240 | +0.62% | 4,500 | - | +2.47% |
| 08/10 | 3,200 | 3,220 | 3,185 | 3,220 | +1.42% | 4,500 | - | +2% |
| 08/07 | 3,155 | 3,190 | 3,150 | 3,175 | +0.16% | 7,900 | - | +0.73% |
| 08/06 | 3,190 | 3,200 | 3,155 | 3,170 | -0.63% | 3,300 | - | +0.7% |
| 08/05 | 3,180 | 3,195 | 3,155 | 3,190 | 0% | 2,100 | - | +1.53% |
| 08/04 | 3,185 | 3,190 | 3,170 | 3,190 | -1.24% | 2,200 | - | +1.75% |
| 08/03 | 3,165 | 3,230 | 3,165 | 3,230 | +2.87% | 2,500 | - | +3.33% |
| 07/31 | 3,200 | 3,200 | 3,140 | 3,140 | -0.32% | 1,200 | - | +0.8% |
| 07/30 | 3,140 | 3,200 | 3,140 | 3,150 | +0.48% | 1,800 | - | +1.42% |
| 07/29 | 3,200 | 3,200 | 3,135 | 3,135 | -1.26% | 3,500 | - | +1.23% |
| 07/28 | 3,175 | 3,175 | 3,175 | 3,175 | +0.32% | 100 | - | +2.72% |
| 07/27 | 3,185 | 3,185 | 3,130 | 3,165 | -0.31% | 1,100 | - | +2.63% |
| 07/24 | 3,150 | 3,190 | 3,150 | 3,175 | 0% | 1,200 | - | +3.18% |
| 07/23 | 3,235 | 3,235 | 3,175 | 3,175 | -1.85% | 2,300 | - | +3.49% |
| 07/22 | 3,145 | 3,235 | 3,145 | 3,235 | +2.86% | 12,200 | - | +5.72% |
| 07/21 | 3,100 | 3,150 | 3,045 | 3,145 | +3.8% | 4,100 | - | +3.15% |
| 07/17 | 3,110 | 3,110 | 3,030 | 3,030 | -3.04% | 4,000 | - | -0.33% |
| 07/16 | 3,120 | 3,125 | 3,100 | 3,125 | +0.16% | 700 | - | +3% |
| 07/15 | 3,120 | 3,135 | 3,100 | 3,120 | +0.16% | 2,900 | - | +3.17% |
| 07/14 | 3,165 | 3,165 | 3,100 | 3,115 | -0.32% | 3,400 | - | +3.25% |
| 07/13 | 3,185 | 3,185 | 3,105 | 3,125 | -0.64% | 4,800 | - | +3.82% |
| 07/10 | 3,160 | 3,160 | 3,145 | 3,145 | -0.47% | 1,300 | - | +4.73% |
| 07/09 | 3,155 | 3,185 | 3,140 | 3,160 | -0.94% | 2,600 | - | +5.47% |
| 07/08 | 3,120 | 3,195 | 3,110 | 3,190 | +2.24% | 5,500 | - | +6.83% |
| 07/07 | 3,110 | 3,125 | 3,110 | 3,120 | -0.16% | 1,100 | - | +4.91% |
| 07/06 | 3,140 | 3,140 | 3,100 | 3,125 | +1.3% | 3,300 | - | +5.36% |
| 07/03 | 3,055 | 3,090 | 3,055 | 3,085 | 0% | 3,700 | - | +4.33% |
| 07/02 | 3,000 | 3,095 | 3,000 | 3,085 | +2.32% | 6,500 | - | +4.47% |
| 07/01 | 2,999 | 3,015 | 2,980 | 3,015 | +0.17% | 2,300 | - | +2.2% |
| 06/30 | 2,983 | 3,020 | 2,979 | 3,010 | +1.07% | 3,700 | - | +2% |
| 06/29 | 2,949 | 3,030 | 2,949 | 2,978 | +0.98% | 6,800 | - | +0.88% |
| 06/26 | 2,892 | 2,949 | 2,892 | 2,949 | +1.13% | 4,500 | - | -0.17% |
| 06/25 | 2,916 | 2,944 | 2,890 | 2,916 | -0.41% | 8,700 | - | -1.42% |
| 06/24 | 2,942 | 2,942 | 2,921 | 2,928 | -1.91% | 7,500 | - | -1.15% |
| 06/23 | 2,972 | 2,985 | 2,950 | 2,985 | -0.17% | 4,600 | - | +0.67% |
| 06/22 | 2,990 | 3,005 | 2,966 | 2,990 | +0.07% | 3,900 | - | +0.78% |
| 06/19 | 2,965 | 2,988 | 2,965 | 2,988 | +0.84% | 1,300 | - | +0.71% |
| 06/18 | 2,980 | 3,010 | 2,957 | 2,963 | -0.5% | 7,700 | - | -0.1% |
| 06/17 | 2,923 | 2,985 | 2,923 | 2,978 | +0.98% | 4,100 | - | +0.34% |
| 06/16 | 2,928 | 2,949 | 2,912 | 2,949 | +0.75% | 1,800 | - | -0.81% |
| 06/15 | 2,920 | 2,947 | 2,890 | 2,927 | +1.99% | 11,400 | - | -1.75% |
| 06/12 | 2,880 | 2,902 | 2,853 | 2,870 | -0.69% | 15,300 | - | -3.88% |
| 06/11 | 2,900 | 2,929 | 2,844 | 2,890 | -1.83% | 20,700 | - | -3.54% |
| 06/10 | 2,945 | 2,950 | 2,900 | 2,944 | +0.14% | 3,900 | - | -2% |
| 06/09 | 2,993 | 2,995 | 2,940 | 2,940 | -0.44% | 5,200 | - | -2.26% |
| 06/08 | 2,969 | 2,985 | 2,940 | 2,953 | -0.4% | 3,700 | - | -1.99% |
| 06/05 | 2,881 | 2,967 | 2,881 | 2,965 | +2.24% | 8,600 | - | -1.82% |
| 06/04 | 2,918 | 2,918 | 2,879 | 2,900 | -0.17% | 4,200 | - | -4.13% |
| 06/03 | 2,901 | 2,930 | 2,863 | 2,905 | +0.14% | 8,600 | - | -4.25% |
| 06/02 | 2,900 | 2,927 | 2,850 | 2,901 | -0.41% | 20,300 | - | -4.64% |
| 06/01 | 2,990 | 2,990 | 2,857 | 2,913 | -2.51% | 38,700 | - | -4.4% |
| 05/29 | 3,005 | 3,020 | 2,985 | 2,988 | -0.57% | 12,800 | - | -2.1% |
| 05/28 | 3,015 | 3,035 | 3,000 | 3,005 | -0.99% | 6,600 | - | -1.6% |
| 05/27 | 3,020 | 3,050 | 3,020 | 3,035 | -0.49% | 5,500 | - | -0.72% |
| 05/26 | 3,000 | 3,050 | 2,990 | 3,050 | +1.33% | 15,900 | - | -0.26% |
| 05/25 | 3,115 | 3,115 | 3,000 | 3,010 | -1.15% | 32,800 | - | -1.6% |
| 05/22 | 3,030 | 3,060 | 3,010 | 3,045 | +0.66% | 7,300 | - | -0.56% |
| 05/21 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,300 | - | -1.24% |
| 05/20 | 3,030 | 3,030 | 2,973 | 3,000 | -0.99% | 8,700 | - | -2.18% |
| 05/19 | 2,990 | 3,050 | 2,990 | 3,030 | +1.34% | 11,700 | - | -1.37% |
| 05/18 | 3,030 | 3,030 | 2,985 | 2,990 | +0.44% | 8,600 | - | -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 | - | -3.38% |
| 05/14 | 3,080 | 3,090 | 2,997 | 3,015 | -2.43% | 22,100 | - | -2.33% |
| 05/13 | 3,090 | 3,090 | 3,050 | 3,090 | -0.32% | 6,800 | - | 0% |
| 05/12 | 3,100 | 3,165 | 3,080 | 3,100 | -0.64% | 5,200 | - | +0.32% |
| 05/11 | 3,120 | 3,140 | 3,105 | 3,120 | +0.48% | 6,100 | - | +0.94% |
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。
