| 2026 |
| 03/09 | 339 | 342 | 329 | 342 | -3.66% | 215,700 | 123億7356万 | -2.29% |
| 03/06 | 337 | 356 | 337 | 355 | +4.41% | 152,300 | 128億4390万 | +1.14% |
| 03/05 | 337 | 347 | 337 | 340 | +3.34% | 153,000 | 123億120万 | -2.86% |
| 03/04 | 335 | 335 | 318 | 329 | -2.95% | 336,100 | 119億322万 | -6% |
| 03/03 | 352 | 352 | 339 | 339 | -3.69% | 166,600 | 122億6502万 | -3.42% |
| 03/02 | 352 | 355 | 347 | 352 | -2.76% | 101,900 | 127億3536万 | +0.28% |
| 02/27 | （IR情報）15:45 2026年9月期売上高推移報告について |
| 02/27 | 355 | 364 | 355 | 362 | +1.69% | 70,100 | 130億9716万 | +3.13% |
| 02/26 | 357 | 359 | 354 | 356 | +0.28% | 52,100 | 128億8008万 | +1.42% |
| 02/25 | 355 | 357 | 352 | 355 | 0% | 45,400 | 128億4390万 | +1.14% |
| 02/24 | 348 | 360 | 348 | 355 | +1.72% | 213,000 | 128億4390万 | +1.14% |
| 02/20 | 363 | 363 | 348 | 349 | -4.64% | 218,900 | 126億2682万 | -0.57% |
| 02/19 | 379 | 379 | 361 | 366 | -1.61% | 104,000 | 132億4188万 | +3.98% |
| 02/18 | 375 | 378 | 369 | 372 | -1.59% | 193,900 | 134億5896万 | +5.98% |
| 02/17 | 375 | 381 | 364 | 378 | -2.33% | 252,200 | 136億7604万 | +8% |
| 02/16 | 363 | 391 | 359 | 387 | +11.53% | 492,700 | 140億166万 | +10.89% |
| 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〕(非連結) |
| 02/13 | 348 | 348 | 342 | 347 | 0% | 66,800 | 125億5446万 | 0% |
| 02/12 | 349 | 350 | 345 | 347 | +1.46% | 82,600 | 125億5446万 | -0.29% |
| 02/10 | 345 | 346 | 342 | 342 | 0% | 139,100 | 123億7356万 | -1.72% |
| 02/09 | 345 | 348 | 341 | 342 | -0.58% | 94,300 | 123億7356万 | -1.72% |
| 02/06 | 341 | 345 | 332 | 344 | +1.18% | 191,900 | 124億4592万 | -1.15% |
| 02/05 | 340 | 342 | 338 | 340 | 0% | 97,500 | 123億120万 | -2.3% |
| 02/04 | 337 | 340 | 335 | 340 | +1.19% | 60,700 | 123億120万 | -2.3% |
| 02/03 | 336 | 337 | 335 | 336 | +0.6% | 24,200 | 121億5648万 | -3.17% |
| 02/02 | 345 | 345 | 334 | 334 | -3.75% | 210,500 | 120億8412万 | -3.75% |
| 01/30 | （IR情報）15:45 2026年9月期売上高推移報告について |
| 01/30 | 350 | 350 | 344 | 347 | -0.86% | 48,700 | 125億5446万 | 0% |
| 01/29 | 345 | 351 | 343 | 350 | +1.16% | 59,900 | 126億6300万 | +0.86% |
| 01/28 | 345 | 348 | 343 | 346 | +0.29% | 52,000 | 125億1828万 | 0% |
| 01/27 | 344 | 345 | 342 | 345 | +0.58% | 31,300 | 124億8210万 | -0.29% |
| 01/26 | 347 | 347 | 341 | 343 | -2% | 112,300 | 124億974万 | -0.87% |
| 01/23 | 352 | 353 | 348 | 350 | -0.57% | 53,100 | 126億6300万 | +1.16% |
| 01/22 | 353 | 356 | 352 | 352 | +0.57% | 39,500 | 127億3536万 | +2.03% |
| 01/21 | 355 | 355 | 349 | 350 | -2.23% | 57,600 | 126億6300万 | +1.74% |
| 01/20 | 357 | 359 | 351 | 358 | +0.85% | 49,600 | 129億5244万 | +4.37% |
| 01/19 | 360 | 360 | 353 | 355 | -1.11% | 37,700 | 128億4390万 | +3.5% |
| 01/16 | 359 | 360 | 353 | 359 | 0% | 48,900 | 129億8862万 | +5.28% |
| 01/15 | 348 | 359 | 348 | 359 | +2.57% | 116,400 | 129億8862万 | +5.59% |
| 01/14 | 350 | 352 | 345 | 350 | +0.57% | 78,400 | 126億6300万 | +3.24% |
| 01/13 | 357 | 357 | 346 | 348 | -1.14% | 123,500 | 125億9064万 | +2.65% |
| 01/09 | 348 | 355 | 348 | 352 | +0.86% | 72,000 | 127億3536万 | +3.83% |
| 01/08 | 353 | 355 | 349 | 349 | -1.13% | 75,000 | 126億2682万 | +3.25% |
| 01/07 | 351 | 353 | 349 | 353 | 0% | 82,900 | 127億7154万 | +4.44% |
| 01/06 | 354 | 361 | 352 | 353 | 0% | 210,500 | 127億7154万 | +4.44% |
| 01/05 | 358 | 363 | 350 | 353 | +3.52% | 415,700 | 127億7154万 | +4.75% |
| 12/30 | （IR情報）15:45 2026年9月期売上高推移報告について |
| 2025 |
| 12/30 | 338 | 343 | 337 | 341 | +0.89% | 118,600 | 123億3738万 | +1.19% |
| 12/29 | 332 | 340 | 332 | 338 | +2.42% | 82,900 | 122億2884万 | +0.3% |
| 12/26 | 332 | 336 | 328 | 330 | -0.6% | 202,900 | 119億3940万 | -2.08% |
| 12/25 | 334 | 336 | 331 | 332 | -0.3% | 121,400 | 120億1176万 | -1.48% |
| 12/24 | 334 | 337 | 333 | 333 | -0.3% | 67,500 | 120億4794万 | -1.19% |
| 12/23 | 334 | 340 | 332 | 334 | -0.6% | 122,400 | 120億8412万 | -0.89% |
| 12/22 | 342 | 342 | 334 | 336 | -1.75% | 50,700 | 121億5648万 | -0.3% |
| 12/19 | 337 | 349 | 337 | 342 | +0.88% | 130,800 | 123億7356万 | +1.48% |
| 12/18 | 334 | 339 | 334 | 339 | +1.5% | 45,900 | 122億6502万 | +0.3% |
| 12/17 | 340 | 340 | 334 | 334 | -1.18% | 73,700 | 120億8412万 | -1.47% |
| 12/16 | 333 | 340 | 327 | 338 | +1.81% | 193,500 | 122億2884万 | -0.59% |
| 12/15 | 333 | 335 | 331 | 332 | -0.6% | 35,000 | 120億1176万 | -2.92% |
| 12/12 | 335 | 336 | 334 | 334 | 0% | 35,000 | 120億8412万 | -2.62% |
| 12/11 | 337 | 337 | 330 | 334 | -0.3% | 78,300 | 120億8412万 | -3.19% |
| 12/10 | 329 | 336 | 329 | 335 | +2.13% | 86,400 | 121億2030万 | -3.18% |
| 12/09 | 330 | 333 | 326 | 328 | -2.09% | 132,500 | 118億6704万 | -5.48% |
| 12/08 | 333 | 336 | 329 | 335 | +0.9% | 90,600 | 121億2030万 | -4.01% |
| 12/05 | 341 | 341 | 332 | 332 | -2.64% | 75,000 | 120億1176万 | -5.41% |
| 12/04 | 334 | 342 | 334 | 341 | +1.79% | 61,800 | 123億3738万 | -3.13% |
| 12/03 | 341 | 341 | 332 | 335 | -1.76% | 118,000 | 121億2030万 | -5.37% |
| 12/02 | 352 | 354 | 340 | 341 | -3.13% | 76,200 | 123億3738万 | -4.21% |
| 12/01 | 345 | 359 | 345 | 352 | +3.83% | 335,400 | 127億3536万 | -1.4% |
| 11/28 | （IR情報）15:45 2026年9月期売上高推移報告について |
| 11/28 | 345 | 345 | 338 | 339 | -2.02% | 79,900 | 122億6502万 | -5.31% |
| 11/27 | 346 | 353 | 344 | 346 | +1.17% | 113,900 | 125億1828万 | -3.62% |
| 11/26 | 341 | 345 | 335 | 342 | +2.09% | 99,600 | 123億7356万 | -5% |
| 11/25 | 343 | 344 | 334 | 335 | -1.18% | 69,000 | 121億2030万 | -6.94% |
| 11/21 | 335 | 342 | 333 | 339 | +0.3% | 61,000 | 122億6502万 | -6.09% |
| 11/20 | 339 | 343 | 336 | 338 | +1.5% | 52,000 | 122億2884万 | -6.63% |
| 11/19 | 329 | 339 | 329 | 333 | +1.52% | 81,500 | 120億4794万 | -8.26% |
| 11/18 | 338 | 339 | 326 | 328 | -1.8% | 99,500 | 118億6704万 | -9.89% |
| 11/17 | 350 | 361 | 333 | 334 | -4.3% | 190,500 | 120億8412万 | -8.49% |
| 11/14 | （IR情報）15:45 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | 355 | 358 | 349 | 349 | -2.24% | 115,100 | 126億2682万 | -4.38% |
| 11/13 | 367 | 367 | 354 | 357 | -2.72% | 85,600 | 129億1626万 | -2.19% |
| 11/12 | 365 | 368 | 364 | 367 | 0% | 36,600 | 132億7806万 | +0.82% |
| 11/11 | 369 | 369 | 366 | 367 | -1.08% | 38,100 | 132億7806万 | +1.1% |
| 11/10 | 366 | 371 | 362 | 371 | +1.64% | 63,100 | 134億2278万 | +2.77% |
| 11/07 | 369 | 370 | 362 | 365 | -1.88% | 55,200 | 132億570万 | +1.96% |
| 11/06 | 373 | 377 | 370 | 372 | +0.54% | 63,700 | 134億5896万 | +4.2% |
| 11/05 | 370 | 373 | 364 | 370 | +1.09% | 105,200 | 133億8660万 | +4.52% |
| 11/04 | 375 | 375 | 350 | 366 | -2.4% | 196,400 | 132億4188万 | +3.98% |
| 10/31 | （IR情報）15:45 2025年9月期売上高推移報告について |
| 10/31 | 381 | 384 | 374 | 375 | -0.27% | 114,400 | 135億6750万 | +7.14% |
| 10/30 | 375 | 381 | 374 | 376 | +1.08% | 95,200 | 136億368万 | +8.36% |
| 10/29 | 373 | 379 | 372 | 372 | +0.27% | 141,200 | 134億5896万 | +7.83% |
| 10/28 | 393 | 393 | 370 | 371 | -5.6% | 261,600 | 134億2278万 | +8.48% |
| 10/27 | 380 | 396 | 375 | 393 | +5.36% | 522,600 | 142億1874万 | +15.59% |
| 10/24 | 373 | 375 | 368 | 373 | +0.27% | 76,500 | 134億9514万 | +10.68% |
| 10/23 | 373 | 376 | 368 | 372 | +0.27% | 191,500 | 134億5896万 | +11.04% |
| 10/22 | 359 | 373 | 359 | 371 | +4.51% | 242,700 | 134億2278万 | +11.41% |
| 10/21 | 354 | 358 | 354 | 355 | +0.28% | 59,200 | 128億4390万 | +7.58% |
| 10/20 | 362 | 364 | 351 | 354 | -0.56% | 92,000 | 128億772万 | +7.6% |
| 10/17 | 368 | 368 | 356 | 356 | -3.26% | 135,300 | 128億8008万 | +8.54% |
| 10/16 | 371 | 374 | 365 | 368 | +1.94% | 162,700 | 133億1424万 | +12.88% |
| 10/15 | 349 | 363 | 348 | 361 | +3.74% | 227,100 | 130億6098万 | +11.08% |
| 10/14 | 344 | 351 | 338 | 348 | -1.14% | 171,000 | 125億9064万 | +7.41% |
| 10/10 | 341 | 353 | 340 | 352 | +2.62% | 199,600 | 127億3536万 | +8.98% |
| 10/09 | 342 | 347 | 340 | 343 | +0.88% | 155,600 | 124億974万 | +6.19% |
| 10/08 | 341 | 350 | 339 | 340 | -0.29% | 204,800 | 123億120万 | +5.59% |
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。
