| 2026 |
| 07/03 | 1,610 | 1,622 | 1,610 | 1,622 | +0.93% | 400 | 17億1153万 | +4.24% |
| 07/02 | 1,597 | 1,607 | 1,597 | 1,607 | +1.84% | 400 | 16億9570万 | +3.61% |
| 07/01 | 1,600 | 1,600 | 1,578 | 1,578 | -1.38% | 300 | 16億6510万 | +2.07% |
| 06/30 | 1,590 | 1,600 | 1,590 | 1,600 | -1.84% | 300 | 16億8832万 | +3.76% |
| 06/29 | 1,650 | 1,650 | 1,630 | 1,630 | +4.49% | 400 | 17億1997万 | +6.12% |
| 06/26 | 1,650 | 1,650 | 1,560 | 1,560 | -4.35% | 2,000 | 16億4611万 | +2.09% |
| 06/25 | 1,640 | 1,640 | 1,623 | 1,631 | +0.99% | 1,700 | 17億2103万 | +7.02% |
| 06/24 | 1,583 | 1,616 | 1,583 | 1,615 | +0.81% | 400 | 17億414万 | +6.46% |
| 06/23 | 1,601 | 1,630 | 1,600 | 1,602 | -1.29% | 600 | 16億9043万 | +5.95% |
| 06/22 | 1,581 | 1,623 | 1,581 | 1,623 | +2.72% | 1,000 | 17億1258万 | +7.77% |
| 06/19 | 1,565 | 1,580 | 1,565 | 1,580 | +2% | 200 | 16億6721万 | +5.33% |
| 06/17 | 1,573 | 1,573 | 1,549 | 1,549 | -1.4% | 700 | 16億3450万 | +3.61% |
| 06/16 | 1,571 | 1,571 | 1,571 | 1,571 | 0% | 100 | 16億5771万 | +5.44% |
| 06/15 | 1,627 | 1,627 | 1,570 | 1,571 | +1.55% | 2,400 | 16億5771万 | +5.93% |
| 06/12 | 1,625 | 1,650 | 1,545 | 1,547 | +0.13% | 1,200 | 16億3239万 | +4.6% |
| 06/11 | 1,550 | 1,550 | 1,545 | 1,545 | +2.66% | 600 | 16億3028万 | +4.53% |
| 06/09 | 1,507 | 1,535 | 1,505 | 1,505 | -0.46% | 600 | 15億8807万 | +1.9% |
| 06/08 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 100 | 15億9546万 | +2.44% |
| 06/03 | 1,500 | 1,510 | 1,500 | 1,510 | +0.8% | 300 | 15億9335万 | +2.44% |
| 06/01 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 100 | 15億8068万 | +1.77% |
| 05/29 | 1,499 | 1,499 | 1,498 | 1,498 | +2.6% | 200 | 15億8068万 | +1.9% |
| 05/28 | 1,470 | 1,470 | 1,460 | 1,460 | -1.22% | 300 | 15億4059万 | -0.54% |
| 05/27 | 1,510 | 1,510 | 1,473 | 1,478 | -1.47% | 500 | 15億5958万 | +0.68% |
| 05/26 | 1,509 | 1,510 | 1,500 | 1,500 | -0.13% | 1,500 | 15億8280万 | +2.25% |
| 05/25 | 1,509 | 1,509 | 1,500 | 1,502 | +0.2% | 1,800 | 15億8491万 | +2.6% |
| 05/22 | 1,498 | 1,499 | 1,498 | 1,499 | +0.74% | 200 | 15億8174万 | +2.6% |
| 05/21 | 1,480 | 1,488 | 1,480 | 1,488 | +0.88% | 300 | 15億7013万 | +2.06% |
| 05/20 | 1,472 | 1,475 | 1,455 | 1,475 | +2.29% | 400 | 15億5642万 | +1.3% |
| 05/18 | 1,449 | 1,450 | 1,442 | 1,442 | +0.07% | 500 | 15億2159万 | -0.76% |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期(中間期)連結業績予想と実績値との差異並びに特別利益・特別損失の計上及び役員報酬の減額に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年9月期通期連結業績予想の修正に関するお知らせ |
| 05/14 | （IR情報）15:30 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 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期決算説明資料(スクリプト付き) |
| 05/14 | 1,445 | 1,445 | 1,441 | 1,441 | -0.62% | 400 | 15億2054万 | -0.76% |
| 05/13 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 400 | 15億3004万 | -0.14% |
| 05/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.61% | 100 | 15億5114万 | +1.38% |
| 05/11 | 1,479 | 1,479 | 1,479 | 1,479 | +2% | 200 | 15億6064万 | +2.07% |
| 05/08 | 1,443 | 1,484 | 1,443 | 1,450 | -2.49% | 1,200 | 15億3004万 | +0.14% |
| 05/07 | 1,444 | 1,497 | 1,444 | 1,487 | +2.98% | 1,300 | 15億6908万 | +2.91% |
| 05/01 | 1,446 | 1,446 | 1,420 | 1,444 | +1.69% | 400 | 15億2370万 | +0.14% |
| 04/30 | 1,420 | 1,420 | 1,410 | 1,420 | +1.07% | 700 | 14億9838万 | -1.39% |
| 04/28 | 1,484 | 1,499 | 1,405 | 1,405 | -4.36% | 4,100 | 14億8255万 | -2.36% |
| 04/27 | 1,537 | 1,537 | 1,460 | 1,469 | -3.36% | 2,800 | 15億5008万 | +2.08% |
| 04/24 | 1,525 | 1,525 | 1,497 | 1,520 | 0% | 800 | 16億390万 | +5.92% |
| 04/23 | 1,483 | 1,520 | 1,483 | 1,520 | +2.63% | 600 | 16億390万 | +6.29% |
| 04/22 | 1,490 | 1,520 | 1,481 | 1,481 | +0.41% | 900 | 15億6275万 | +4% |
| 04/21 | 1,458 | 1,500 | 1,458 | 1,475 | +1.17% | 1,300 | 15億5642万 | +3.87% |
| 04/20 | 1,453 | 1,458 | 1,453 | 1,458 | +1.25% | 400 | 15億3848万 | +2.89% |
| 04/17 | 1,455 | 1,455 | 1,440 | 1,440 | -0.96% | 300 | 15億1948万 | +1.84% |
| 04/16 | 1,454 | 1,454 | 1,454 | 1,454 | +0.14% | 100 | 15億3426万 | +2.97% |
| 04/15 | 1,452 | 1,452 | 1,452 | 1,452 | -0.21% | 100 | 15億3215万 | +2.98% |
| 04/13 | 1,445 | 1,455 | 1,445 | 1,455 | +2.11% | 200 | 15億3531万 | +3.41% |
| 04/10 | 1,425 | 1,425 | 1,425 | 1,425 | -0.77% | 100 | 15億366万 | +1.5% |
| 04/09 | 1,435 | 1,436 | 1,410 | 1,436 | +1.13% | 700 | 15億1526万 | +2.35% |
| 04/08 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | 14億9838万 | +1.36% |
| 04/06 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | 14億9838万 | +1.43% |
| 04/03 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 100 | 14億8783万 | +0.79% |
| 04/02 | 1,420 | 1,420 | 1,420 | 1,420 | -1.05% | 200 | 14億9838万 | +1.57% |
| 03/30 | 1,405 | 1,435 | 1,405 | 1,435 | +2.14% | 400 | 15億1421万 | +2.79% |
| 03/27 | 1,405 | 1,405 | 1,405 | 1,405 | -3.3% | 100 | 14億8255万 | +0.72% |
| 03/26 | 1,453 | 1,453 | 1,453 | 1,453 | +0.55% | 1,200 | 15億3320万 | +4.23% |
| 03/25 | 1,420 | 1,445 | 1,420 | 1,445 | +4.11% | 2,200 | 15億2476万 | +3.81% |
| 03/24 | 1,400 | 1,400 | 1,388 | 1,388 | -0.64% | 300 | 14億6461万 | -0.07% |
| 03/23 | 1,397 | 1,397 | 1,397 | 1,397 | -0.29% | 300 | 14億7411万 | +0.5% |
| 03/19 | 1,392 | 1,401 | 1,392 | 1,401 | +0.43% | 500 | 14億7833万 | +0.79% |
| 03/18 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 100 | 14億7200万 | +0.43% |
| 03/17 | 1,390 | 1,398 | 1,390 | 1,395 | +0.79% | 500 | 14億7200万 | +0.43% |
| 03/16 | 1,384 | 1,384 | 1,384 | 1,384 | +0.07% | 600 | 14億6039万 | -0.43% |
| 03/13 | 1,389 | 1,389 | 1,383 | 1,383 | 0% | 300 | 14億5934万 | -0.58% |
| 03/12 | 1,385 | 1,385 | 1,383 | 1,383 | 0% | 200 | 14億5934万 | -0.5% |
| 03/11 | 1,382 | 1,390 | 1,382 | 1,383 | +0.07% | 300 | 14億5934万 | -0.58% |
| 03/10 | 1,383 | 1,391 | 1,382 | 1,382 | -0.07% | 600 | 14億5828万 | -0.72% |
| 03/09 | 1,400 | 1,400 | 1,383 | 1,383 | -1.14% | 300 | 14億5934万 | -0.72% |
| 03/06 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 200 | 14億7622万 | +0.29% |
| 03/05 | 1,383 | 1,399 | 1,383 | 1,399 | +1.23% | 400 | 14億7622万 | +0.14% |
| 03/04 | 1,382 | 1,382 | 1,382 | 1,382 | +0.07% | 300 | 14億5828万 | -1.14% |
| 03/03 | 1,399 | 1,407 | 1,380 | 1,381 | -0.22% | 1,000 | 14億5723万 | -1.22% |
| 03/02 | 1,400 | 1,402 | 1,381 | 1,384 | -0.79% | 800 | 14億6039万 | -1% |
| 02/27 | 1,385 | 1,395 | 1,382 | 1,395 | +0.36% | 1,000 | 14億7200万 | -0.36% |
| 02/26 | 1,399 | 1,407 | 1,390 | 1,390 | -0.07% | 1,800 | 14億6672万 | -0.79% |
| 02/25 | 1,391 | 1,391 | 1,382 | 1,391 | 0% | 1,800 | 14億6778万 | -0.78% |
| 02/24 | 1,376 | 1,391 | 1,376 | 1,391 | +0.72% | 300 | 14億6778万 | -0.71% |
| 02/20 | 1,390 | 1,390 | 1,381 | 1,381 | -1.57% | 300 | 14億5723万 | -1.43% |
| 02/19 | 1,387 | 1,403 | 1,380 | 1,403 | +1.37% | 1,500 | 14億8044万 | +0.29% |
| 02/19 | （IR情報）9:00 不正アクセスの発生及び個人情報漏えいの可能性に関するお知らせ |
| 02/18 | 1,404 | 1,404 | 1,384 | 1,384 | -0.43% | 300 | 14億6039万 | -0.93% |
| 02/17 | 1,410 | 1,410 | 1,390 | 1,390 | +0.58% | 500 | 14億6672万 | -0.43% |
| 02/16 | 1,419 | 1,419 | 1,381 | 1,382 | -1.29% | 1,000 | 14億5828万 | -0.79% |
| 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 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料(スクリプト付き) |
| 02/13 | 1,386 | 1,400 | 1,385 | 1,400 | 0% | 500 | 14億7728万 | +0.72% |
| 02/12 | 1,390 | 1,400 | 1,390 | 1,400 | +0.86% | 400 | 14億7728万 | +0.94% |
| 02/10 | 1,417 | 1,417 | 1,387 | 1,388 | -0.86% | 400 | 14億6461万 | +0.43% |
| 02/09 | 1,414 | 1,415 | 1,400 | 1,400 | -0.92% | 900 | 14億7728万 | +1.6% |
| 02/06 | 1,402 | 1,413 | 1,402 | 1,413 | +0.21% | 300 | 14億9099万 | +2.91% |
| 02/05 | 1,389 | 1,428 | 1,388 | 1,410 | +3.68% | 400 | 14億8783万 | +3.15% |
| 02/04 | 1,401 | 1,401 | 1,350 | 1,360 | -3% | 1,200 | 14億3507万 | -0.07% |
| 02/03 | 1,403 | 1,403 | 1,402 | 1,402 | -0.57% | 200 | 14億7939万 | +3.24% |
| 02/02 | 1,411 | 1,411 | 1,410 | 1,410 | -0.07% | 200 | 14億8783万 | +4.29% |
| 01/30 | 1,420 | 1,435 | 1,411 | 1,411 | -1.67% | 700 | 14億8888万 | +4.67% |
| 01/28 | 1,440 | 1,440 | 1,430 | 1,435 | -0.35% | 500 | 15億1421万 | +6.85% |
| 01/27 | 1,450 | 1,450 | 1,440 | 1,440 | +0.98% | 1,500 | 15億1948万 | +7.7% |
| 01/26 | 1,427 | 1,427 | 1,397 | 1,426 | +2.44% | 1,600 | 15億471万 | +7.14% |
| 01/23 | 1,378 | 1,392 | 1,378 | 1,392 | +0.8% | 700 | 14億6883万 | +4.98% |
| 01/22 | 1,420 | 1,423 | 1,366 | 1,381 | -3.09% | 1,300 | 14億5723万 | +4.46% |
| 01/21 | 1,424 | 1,428 | 1,410 | 1,425 | +0.07% | 1,100 | 15億366万 | +8.04% |
| 01/20 | 1,400 | 1,424 | 1,400 | 1,424 | +1.79% | 300 | 15億260万 | +8.29% |
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。
