| 2026 |
| 10/02 | 1,654 | 1,654 | 1,630 | 1,652 | -0.12% | 400 | - | -9.43% |
| 10/01 | 1,636 | 1,654 | 1,635 | 1,654 | +1.35% | 900 | - | -9.52% |
| 09/30 | 1,742 | 1,742 | 1,632 | 1,632 | -1.81% | 2,100 | - | -10.87% |
| 09/29 | 1,696 | 1,697 | 1,646 | 1,662 | -14.15% | 6,500 | - | -9.38% |
| 09/28 | 1,940 | 1,970 | 1,930 | 1,936 | -0.21% | 4,100 | - | +5.39% |
| 09/25 | 1,909 | 1,940 | 1,909 | 1,940 | +1.04% | 2,100 | - | +6.19% |
| 09/24 | 1,892 | 1,920 | 1,892 | 1,920 | +2.18% | 1,900 | - | +5.61% |
| 09/18 | 1,875 | 1,879 | 1,872 | 1,879 | +0.11% | 500 | - | +3.75% |
| 09/17 | 1,879 | 1,879 | 1,831 | 1,877 | +1.35% | 1,100 | - | +4.05% |
| 09/16 | 1,850 | 1,865 | 1,850 | 1,852 | +0.11% | 1,000 | - | +2.95% |
| 09/15 | 1,828 | 1,860 | 1,820 | 1,850 | +1.2% | 1,500 | - | +3.12% |
| 09/14 | 1,878 | 1,913 | 1,825 | 1,828 | -2.66% | 1,200 | - | +2.18% |
| 09/11 | 1,937 | 1,937 | 1,810 | 1,878 | -3.05% | 1,900 | - | +5.21% |
| 09/10 | 1,938 | 1,938 | 1,928 | 1,937 | +0.62% | 900 | - | +8.88% |
| 09/09 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | +8.7% |
| 09/08 | 1,948 | 1,948 | 1,907 | 1,925 | +1.32% | 900 | - | +9.19% |
| 09/07 | 1,872 | 1,952 | 1,850 | 1,900 | +1.6% | 3,000 | - | +8.26% |
| 09/04 | 1,850 | 1,870 | 1,820 | 1,870 | +1.08% | 900 | - | +7.04% |
| 09/03 | 1,799 | 1,850 | 1,797 | 1,850 | +2.83% | 900 | - | +6.26% |
| 09/02 | 1,800 | 1,800 | 1,798 | 1,799 | +0.11% | 1,000 | - | +3.69% |
| 09/01 | 1,768 | 1,797 | 1,768 | 1,797 | +0.67% | 800 | - | +3.87% |
| 08/31 | 1,778 | 1,785 | 1,768 | 1,785 | +0.96% | 700 | - | +3.42% |
| 08/28 | 1,760 | 1,768 | 1,760 | 1,768 | +0.45% | 1,100 | - | +2.61% |
| 08/27 | 1,738 | 1,760 | 1,698 | 1,760 | +1.38% | 900 | - | +2.33% |
| 08/26 | 1,736 | 1,736 | 1,736 | 1,736 | +0.06% | 900 | - | +1.22% |
| 08/25 | 1,734 | 1,735 | 1,734 | 1,735 | +0.29% | 1,000 | - | +1.4% |
| 08/24 | 1,721 | 1,737 | 1,720 | 1,730 | +0.58% | 700 | - | +1.35% |
| 08/21 | 1,727 | 1,738 | 1,720 | 1,720 | 0% | 600 | - | +1% |
| 08/20 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 300 | - | +1.24% |
| 08/19 | 1,701 | 1,701 | 1,700 | 1,700 | -0.23% | 500 | - | +0.29% |
| 08/18 | 1,721 | 1,721 | 1,704 | 1,704 | -2.01% | 700 | - | +0.77% |
| 08/17 | 1,720 | 1,739 | 1,711 | 1,739 | +1.1% | 500 | - | +3.08% |
| 08/13 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,200 | - | +2.32% |
| 08/12 | 15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/12 | 15:30 2026年9月期第3四半期決算説明資料 |
| 08/12 | 15:30 2026年9月期第3四半期決算説明資料(スクリプト付き) |
| 08/12 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | +3.82% |
| 08/10 | 1,730 | 1,740 | 1,730 | 1,740 | +1.46% | 600 | - | +4.25% |
| 08/07 | 1,730 | 1,730 | 1,715 | 1,715 | -0.75% | 300 | - | +3% |
| 08/06 | 1,728 | 1,728 | 1,728 | 1,728 | -0.58% | 100 | - | +4.1% |
| 08/05 | 1,737 | 1,738 | 1,737 | 1,738 | -0.23% | 300 | - | +5.08% |
| 08/04 | 1,744 | 1,744 | 1,742 | 1,742 | +1.81% | 200 | - | +5.64% |
| 08/03 | 1,711 | 1,711 | 1,710 | 1,711 | -0.29% | 400 | - | +4.08% |
| 07/31 | 1,739 | 1,739 | 1,716 | 1,716 | -0.23% | 400 | - | +4.76% |
| 07/30 | 1,737 | 1,740 | 1,703 | 1,720 | +0.58% | 700 | - | +5.2% |
| 07/29 | 1,749 | 1,749 | 1,705 | 1,710 | +0.59% | 800 | - | +4.84% |
| 07/28 | 1,748 | 1,748 | 1,700 | 1,700 | +1.49% | 1,300 | - | +4.55% |
| 07/27 | 1,660 | 1,700 | 1,660 | 1,675 | -1.47% | 2,000 | - | +3.2% |
| 07/24 | 1,715 | 1,740 | 1,700 | 1,700 | -0.87% | 1,500 | - | +4.94% |
| 07/23 | 1,715 | 1,715 | 1,715 | 1,715 | +2.08% | 200 | - | +6.26% |
| 07/22 | 1,661 | 1,680 | 1,661 | 1,680 | +2.44% | 800 | - | +4.48% |
| 07/21 | 1,645 | 1,650 | 1,640 | 1,640 | -0.3% | 500 | - | +2.31% |
| 07/17 | 1,650 | 1,650 | 1,645 | 1,645 | +1.11% | 1,000 | - | +2.81% |
| 07/16 | 1,630 | 1,639 | 1,627 | 1,627 | +0.37% | 1,000 | - | +1.94% |
| 07/15 | 1,639 | 1,639 | 1,621 | 1,621 | -1.1% | 200 | - | +1.89% |
| 07/14 | 1,611 | 1,639 | 1,610 | 1,639 | +1.74% | 500 | - | +3.34% |
| 07/13 | 1,625 | 1,640 | 1,611 | 1,611 | +0.06% | 700 | - | +1.9% |
| 07/10 | 1,610 | 1,610 | 1,610 | 1,610 | +1.51% | 100 | - | +2.09% |
| 07/09 | 1,586 | 1,586 | 1,586 | 1,586 | +0.13% | 300 | - | +0.89% |
| 07/08 | 1,610 | 1,610 | 1,584 | 1,584 | -0.94% | 800 | - | +1.08% |
| 07/07 | 1,584 | 1,599 | 1,584 | 1,599 | +0.95% | 300 | - | +2.3% |
| 07/06 | 1,582 | 1,622 | 1,582 | 1,584 | -2.34% | 1,300 | - | +1.6% |
| 07/03 | 1,610 | 1,622 | 1,610 | 1,622 | +0.93% | 400 | - | +4.24% |
| 07/02 | 1,597 | 1,607 | 1,597 | 1,607 | +1.84% | 400 | - | +3.61% |
| 07/01 | 1,600 | 1,600 | 1,578 | 1,578 | -1.38% | 300 | - | +2.07% |
| 06/30 | 1,590 | 1,600 | 1,590 | 1,600 | -1.84% | 300 | - | +3.76% |
| 06/29 | 1,650 | 1,650 | 1,630 | 1,630 | +4.49% | 400 | - | +6.12% |
| 06/26 | 1,650 | 1,650 | 1,560 | 1,560 | -4.35% | 2,000 | - | +2.09% |
| 06/25 | 1,640 | 1,640 | 1,623 | 1,631 | +0.99% | 1,700 | - | +7.02% |
| 06/24 | 1,583 | 1,616 | 1,583 | 1,615 | +0.81% | 400 | - | +6.46% |
| 06/23 | 1,601 | 1,630 | 1,600 | 1,602 | -1.29% | 600 | - | +5.95% |
| 06/22 | 1,581 | 1,623 | 1,581 | 1,623 | +2.72% | 1,000 | - | +7.77% |
| 06/19 | 1,565 | 1,580 | 1,565 | 1,580 | +2% | 200 | - | +5.33% |
| 06/17 | 1,573 | 1,573 | 1,549 | 1,549 | -1.4% | 700 | - | +3.61% |
| 06/16 | 1,571 | 1,571 | 1,571 | 1,571 | 0% | 100 | - | +5.44% |
| 06/15 | 1,627 | 1,627 | 1,570 | 1,571 | +1.55% | 2,400 | - | +5.93% |
| 06/12 | 1,625 | 1,650 | 1,545 | 1,547 | +0.13% | 1,200 | - | +4.6% |
| 06/11 | 1,550 | 1,550 | 1,545 | 1,545 | +2.66% | 600 | - | +4.53% |
| 06/09 | 1,507 | 1,535 | 1,505 | 1,505 | -0.46% | 600 | - | +1.9% |
| 06/08 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 100 | - | +2.44% |
| 06/03 | 1,500 | 1,510 | 1,500 | 1,510 | +0.8% | 300 | - | +2.44% |
| 06/01 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 100 | - | +1.77% |
| 05/29 | 1,499 | 1,499 | 1,498 | 1,498 | +2.6% | 200 | - | +1.9% |
| 05/28 | 1,470 | 1,470 | 1,460 | 1,460 | -1.22% | 300 | - | -0.54% |
| 05/27 | 1,510 | 1,510 | 1,473 | 1,478 | -1.47% | 500 | - | +0.68% |
| 05/26 | 1,509 | 1,510 | 1,500 | 1,500 | -0.13% | 1,500 | - | +2.25% |
| 05/25 | 1,509 | 1,509 | 1,500 | 1,502 | +0.2% | 1,800 | - | +2.6% |
| 05/22 | 1,498 | 1,499 | 1,498 | 1,499 | +0.74% | 200 | - | +2.6% |
| 05/21 | 1,480 | 1,488 | 1,480 | 1,488 | +0.88% | 300 | - | +2.06% |
| 05/20 | 1,472 | 1,475 | 1,455 | 1,475 | +2.29% | 400 | - | +1.3% |
| 05/18 | 1,449 | 1,450 | 1,442 | 1,442 | +0.07% | 500 | - | -0.76% |
| 05/14 | 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 | 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 | 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 | 15:30 2026年9月期第2四半期決算説明資料 |
| 05/14 | 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 | - | -0.76% |
| 05/13 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 400 | - | -0.14% |
| 05/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.61% | 100 | - | +1.38% |
| 05/11 | 1,479 | 1,479 | 1,479 | 1,479 | +2% | 200 | - | +2.07% |
| 05/08 | 1,443 | 1,484 | 1,443 | 1,450 | -2.49% | 1,200 | - | +0.14% |
| 05/07 | 1,444 | 1,497 | 1,444 | 1,487 | +2.98% | 1,300 | - | +2.91% |
| 05/01 | 1,446 | 1,446 | 1,420 | 1,444 | +1.69% | 400 | - | +0.14% |
| 04/30 | 1,420 | 1,420 | 1,410 | 1,420 | +1.07% | 700 | - | -1.39% |
| 04/28 | 1,484 | 1,499 | 1,405 | 1,405 | -4.36% | 4,100 | - | -2.36% |
| 04/27 | 1,537 | 1,537 | 1,460 | 1,469 | -3.36% | 2,800 | - | +2.08% |
| 04/24 | 1,525 | 1,525 | 1,497 | 1,520 | 0% | 800 | - | +5.92% |
| 04/23 | 1,483 | 1,520 | 1,483 | 1,520 | +2.63% | 600 | - | +6.29% |
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。
