| 2026 |
| 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% |
| 01/19 | 1,381 | 1,400 | 1,380 | 1,399 | +1.38% | 800 | 14億7622万 | +6.71% |
| 01/16 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 200 | 14億5617万 | +5.5% |
| 01/15 | 1,370 | 1,380 | 1,370 | 1,380 | +2.76% | 300 | 14億5617万 | +5.75% |
| 01/14 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 100 | 14億1713万 | +3.15% |
| 01/13 | 1,373 | 1,373 | 1,313 | 1,343 | -2.18% | 1,200 | 14億1713万 | +3.23% |
| 01/09 | 1,335 | 1,375 | 1,335 | 1,373 | +4.81% | 500 | 14億4878万 | +5.7% |
| 01/08 | 1,316 | 1,340 | 1,300 | 1,310 | -0.46% | 700 | 13億8231万 | +0.92% |
| 01/07 | 1,316 | 1,316 | 1,314 | 1,316 | +0.84% | 500 | 13億8864万 | +1.23% |
| 01/06 | 1,305 | 1,305 | 1,305 | 1,305 | +1.48% | 100 | 13億7703万 | +0.23% |
| 01/05 | 1,281 | 1,320 | 1,281 | 1,286 | +0.39% | 400 | 13億5698万 | -1.46% |
| 2025 |
| 12/30 | 1,285 | 1,290 | 1,265 | 1,281 | +0.16% | 1,200 | 13億5171万 | -2.14% |
| 12/29 | （IR情報）16:00 支配株主等に関する事項について |
| 12/29 | 1,266 | 1,282 | 1,264 | 1,279 | +1.03% | 1,200 | 13億4960万 | -2.59% |
| 12/26 | （IR情報）13:00 中期経営計画策定に関するお知らせ |
| 12/26 | （IR情報）13:00 中期経営計画(2026年9月期～2028年9月期)(スクリプト付き) |
| 12/26 | （IR情報）13:00 事業計画及び成長可能性に関する事項 |
| 12/26 | 1,330 | 1,330 | 1,266 | 1,266 | +0.16% | 3,200 | 13億3588万 | -3.73% |
| 12/25 | 1,300 | 1,300 | 1,260 | 1,264 | -0.63% | 4,400 | 13億3377万 | -4.02% |
| 12/24 | 1,275 | 1,275 | 1,271 | 1,272 | +0.16% | 600 | 13億4221万 | -3.64% |
| 12/23 | 1,295 | 1,295 | 1,270 | 1,270 | -1.93% | 1,400 | 13億4010万 | -3.93% |
| 12/22 | 1,300 | 1,300 | 1,285 | 1,295 | -0.38% | 1,000 | 13億6648万 | -2.12% |
| 12/19 | 1,262 | 1,300 | 1,261 | 1,300 | +2.93% | 500 | 13億7176万 | -2.03% |
| 12/18 | 1,292 | 1,292 | 1,256 | 1,263 | -2.24% | 1,200 | 13億3271万 | -4.97% |
| 12/17 | 1,292 | 1,292 | 1,292 | 1,292 | -0.54% | 100 | 13億6331万 | -2.93% |
| 12/16 | 1,316 | 1,329 | 1,290 | 1,299 | -0.54% | 2,700 | 13億7070万 | -2.48% |
| 12/15 | 1,338 | 1,338 | 1,302 | 1,306 | -0.46% | 1,300 | 13億7809万 | -2.1% |
| 12/12 | （IR情報）17:00 (訂正)取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 12/12 | （IR情報）17:00 (訂正)従業員に対するストック・オプションの付与に関するお知らせ |
| 12/12 | 1,338 | 1,338 | 1,302 | 1,312 | -0.76% | 1,200 | 13億8442万 | -1.72% |
| 12/11 | 1,301 | 1,322 | 1,301 | 1,322 | +1.15% | 900 | 13億9497万 | -1.12% |
| 12/10 | 1,347 | 1,347 | 1,305 | 1,307 | -2.9% | 800 | 13億7914万 | -2.39% |
| 12/09 | 1,331 | 1,350 | 1,320 | 1,346 | +3.38% | 400 | 14億2029万 | +0.3% |
| 12/08 | 1,331 | 1,331 | 1,302 | 1,302 | +0.08% | 1,000 | 13億7387万 | -2.98% |
| 12/05 | 1,301 | 1,301 | 1,301 | 1,301 | -0.76% | 300 | 13億7281万 | -3.2% |
| 12/04 | 1,301 | 1,349 | 1,301 | 1,311 | +0.77% | 500 | 13億8336万 | -2.6% |
| 12/03 | 1,341 | 1,341 | 1,301 | 1,301 | -3.06% | 600 | 13億7281万 | -3.49% |
| 12/02 | 1,370 | 1,370 | 1,301 | 1,342 | -1.32% | 1,300 | 14億1607万 | -0.52% |
| 12/01 | （IR情報）15:30 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 12/01 | （IR情報）15:30 従業員に対するストック・オプションの付与に関するお知らせ |
| 12/01 | 1,370 | 1,370 | 1,360 | 1,360 | 0% | 300 | 14億3507万 | +1.04% |
| 11/28 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 500 | 14億3507万 | +1.34% |
| 11/27 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 100 | 14億5617万 | +3.06% |
| 11/26 | 1,442 | 1,442 | 1,390 | 1,390 | +0.58% | 1,600 | 14億6672万 | +4.2% |
| 11/25 | 1,360 | 1,382 | 1,360 | 1,382 | +3.91% | 1,700 | 14億5828万 | +4.07% |
| 11/21 | （IR情報）11:00 2025年9月期決算説明資料(スクリプト付き) |
| 11/21 | 1,330 | 1,330 | 1,328 | 1,330 | +0.15% | 400 | 14億341万 | +0.45% |
| 11/20 | 1,351 | 1,351 | 1,328 | 1,328 | +0.53% | 400 | 14億130万 | +0.38% |
| 11/19 | 1,321 | 1,321 | 1,321 | 1,321 | +0.08% | 200 | 13億9391万 | 0% |
| 11/18 | 1,320 | 1,320 | 1,320 | 1,320 | +0.61% | 100 | 13億9286万 | +0.15% |
| 11/17 | 1,332 | 1,332 | 1,303 | 1,312 | -5.54% | 500 | 13億8442万 | -0.38% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2025年9月期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期通期業績予想(連結・個別)と実績値との差異及び特別損失の計上に関するお知らせ |
| 11/14 | （IR情報）15:30 「株主様ご優待券」のご利用可能ブランド・販路の拡充に関するお知らせ |
| 11/14 | （IR情報）15:30 中期経営計画の公表予定に関するお知らせ |
| 11/14 | 1,358 | 1,389 | 1,332 | 1,389 | +2.13% | 600 | 14億6567万 | +5.63% |
| 11/13 | 1,299 | 1,360 | 1,292 | 1,360 | +4.7% | 600 | 14億3507万 | +3.66% |
| 11/12 | 1,331 | 1,331 | 1,299 | 1,299 | -2.4% | 600 | 13億7070万 | -0.69% |
| 11/11 | 1,329 | 1,331 | 1,329 | 1,331 | +0.15% | 400 | 14億447万 | +1.68% |
| 11/10 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 400 | 14億236万 | +1.37% |
| 11/07 | 1,377 | 1,377 | 1,310 | 1,329 | -3.49% | 800 | 14億236万 | +1.22% |
| 11/06 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 200 | 14億5301万 | +4.56% |
| 11/05 | 1,377 | 1,377 | 1,375 | 1,377 | 0% | 400 | 14億5301万 | +4.32% |
| 11/04 | 1,377 | 1,377 | 1,377 | 1,377 | +2.23% | 200 | 14億5301万 | +3.92% |
| 10/31 | 1,395 | 1,395 | 1,347 | 1,347 | -0.81% | 400 | 14億2135万 | +0.52% |
| 10/30 | 1,375 | 1,397 | 1,351 | 1,358 | +0.97% | 1,300 | 14億3296万 | +0.3% |
| 10/29 | 1,390 | 1,390 | 1,345 | 1,345 | -1.1% | 200 | 14億1924万 | -1.54% |
| 10/28 | 1,400 | 1,450 | 1,302 | 1,360 | +2.87% | 3,300 | 14億3507万 | -1.31% |
| 10/27 | 1,349 | 1,349 | 1,320 | 1,322 | +4.92% | 2,200 | 13億9497万 | -4.76% |
| 10/24 | 1,265 | 1,265 | 1,260 | 1,260 | -0.4% | 500 | 13億2955万 | -9.94% |
| 10/23 | 1,285 | 1,285 | 1,256 | 1,265 | -1.17% | 600 | 13億3482万 | -10.54% |
| 10/22 | 1,284 | 1,284 | 1,280 | 1,280 | +1.99% | 300 | 13億5065万 | -10.49% |
| 10/21 | 1,252 | 1,257 | 1,252 | 1,255 | +0.4% | 400 | 13億2427万 | -13.27% |
| 10/20 | 1,285 | 1,290 | 1,250 | 1,250 | -2.57% | 1,800 | 13億1900万 | -14.73% |
| 10/17 | 1,283 | 1,283 | 1,283 | 1,283 | -0.54% | 100 | 13億5382万 | -13.66% |
| 10/16 | 1,252 | 1,290 | 1,252 | 1,290 | 0% | 400 | 13億6120万 | -14.29% |
| 10/15 | 1,298 | 1,298 | 1,290 | 1,290 | +3.2% | 400 | 13億6120万 | -15.3% |
| 10/14 | 1,267 | 1,267 | 1,250 | 1,250 | -2.34% | 1,100 | 13億1900万 | -18.88% |
| 10/10 | 1,280 | 1,280 | 1,271 | 1,280 | 0% | 800 | 13億5065万 | -17.95% |
| 10/09 | 1,277 | 1,295 | 1,277 | 1,280 | -1.84% | 1,000 | 13億5065万 | -18.94% |
| 10/08 | 1,276 | 1,305 | 1,273 | 1,304 | +2.52% | 1,300 | 13億7598万 | -18.3% |
| 10/07 | 1,325 | 1,325 | 1,272 | 1,272 | -3.64% | 2,200 | 13億4221万 | -20.99% |
| 10/06 | 1,380 | 1,389 | 1,320 | 1,320 | -4.35% | 2,300 | 13億9286万 | -18.72% |
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。
