| 2026 |
| 03/06 | 902 | 904 | 902 | 904 | -0.22% | 300 | 46億867万 | -0.33% |
| 03/05 | 900 | 910 | 900 | 906 | -0.22% | 2,400 | 46億1887万 | -0.11% |
| 03/04 | 907 | 913 | 901 | 908 | +0.11% | 6,700 | 46億2907万 | +0.11% |
| 03/03 | 907 | 907 | 907 | 907 | -0.77% | 2,100 | 46億2397万 | +0.11% |
| 03/02 | 911 | 918 | 911 | 914 | -0.44% | 2,100 | 46億5965万 | +0.99% |
| 02/27 | 918 | 918 | 908 | 918 | 0% | 2,000 | 46億8005万 | +1.44% |
| 02/26 | 904 | 918 | 904 | 918 | +0.88% | 2,000 | 46億8005万 | +1.55% |
| 02/25 | 920 | 920 | 906 | 910 | -0.76% | 4,000 | 46億3926万 | +0.78% |
| 02/24 | 919 | 919 | 917 | 917 | +0.11% | 500 | 46億7495万 | +1.55% |
| 02/20 | 917 | 924 | 916 | 916 | -0.43% | 1,700 | 46億6985万 | +1.55% |
| 02/19 | 913 | 920 | 907 | 920 | +0.11% | 3,400 | 46億9024万 | +2% |
| 02/18 | 906 | 919 | 906 | 919 | +1.1% | 5,000 | 46億8515万 | +2% |
| 02/17 | 908 | 909 | 905 | 909 | +0.11% | 1,700 | 46億3416万 | +1% |
| 02/16 | 901 | 908 | 890 | 908 | +0.22% | 9,900 | 46億2907万 | +0.89% |
| 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〕(連結) |
| 02/13 | 911 | 911 | 902 | 906 | -0.44% | 5,400 | 46億1887万 | +0.78% |
| 02/12 | 903 | 910 | 898 | 910 | +0.89% | 7,700 | 46億3926万 | +1.22% |
| 02/10 | 903 | 903 | 900 | 902 | +0.33% | 1,500 | 45億9848万 | +0.45% |
| 02/09 | 903 | 903 | 898 | 899 | +0.22% | 2,700 | 45億8318万 | +0.11% |
| 02/06 | 900 | 900 | 895 | 897 | -0.11% | 3,700 | 45億7299万 | -0.11% |
| 02/05 | 901 | 902 | 896 | 898 | -0.22% | 5,400 | 45億7809万 | 0% |
| 02/04 | 900 | 900 | 900 | 900 | +0.11% | 300 | 45億8828万 | +0.33% |
| 02/03 | 901 | 901 | 896 | 899 | -0.22% | 2,600 | 45億8318万 | +0.22% |
| 02/02 | 899 | 901 | 899 | 901 | +0.67% | 1,700 | 45億9338万 | +0.56% |
| 01/30 | 895 | 895 | 895 | 895 | -0.22% | 100 | 45億6279万 | -0.11% |
| 01/29 | 901 | 901 | 897 | 897 | -0.44% | 1,200 | 45億7299万 | +0.11% |
| 01/28 | 901 | 901 | 898 | 901 | +0.67% | 2,300 | 45億9338万 | +0.67% |
| 01/27 | 893 | 895 | 892 | 895 | +0.22% | 1,300 | 45億6279万 | 0% |
| 01/26 | 902 | 902 | 893 | 893 | -0.22% | 3,300 | 45億5259万 | -0.11% |
| 01/23 | 902 | 902 | 894 | 895 | 0% | 1,600 | 45億6279万 | +0.11% |
| 01/22 | 894 | 895 | 894 | 895 | +0.22% | 400 | 45億6279万 | +0.11% |
| 01/21 | 904 | 904 | 893 | 893 | -1.22% | 1,100 | 45億5259万 | -0.11% |
| 01/20 | 902 | 904 | 895 | 904 | +0.22% | 3,100 | 46億867万 | +1.23% |
| 01/19 | 904 | 904 | 901 | 902 | +0.11% | 4,800 | 45億9848万 | +1.01% |
| 01/16 | 905 | 905 | 891 | 901 | -0.44% | 5,100 | 45億9338万 | +1.01% |
| 01/15 | 905 | 905 | 904 | 905 | 0% | 3,300 | 46億1377万 | +1.46% |
| 01/14 | 904 | 905 | 902 | 905 | +0.56% | 2,000 | 46億1377万 | +1.57% |
| 01/13 | 902 | 902 | 900 | 900 | -0.33% | 2,500 | 45億8828万 | +1.12% |
| 01/09 | 898 | 903 | 897 | 903 | +1.57% | 3,700 | 46億358万 | +1.46% |
| 01/08 | 891 | 894 | 889 | 889 | -0.22% | 2,600 | 45億3220万 | 0% |
| 01/07 | 899 | 904 | 890 | 891 | -1% | 3,500 | 45億4240万 | +0.22% |
| 01/06 | 902 | 902 | 900 | 900 | +0.22% | 1,600 | 45億8828万 | +1.24% |
| 01/05 | 893 | 898 | 892 | 898 | +0.67% | 2,600 | 45億7809万 | +1.01% |
| 2025 |
| 12/30 | 891 | 892 | 891 | 892 | +0.11% | 500 | 45億4750万 | +0.45% |
| 12/29 | 890 | 891 | 890 | 891 | +0.34% | 800 | 45億4240万 | +0.34% |
| 12/26 | 884 | 888 | 883 | 888 | +0.11% | 4,500 | 45億2710万 | 0% |
| 12/25 | 885 | 887 | 883 | 887 | +0.11% | 10,200 | 45億2201万 | -0.11% |
| 12/24 | 890 | 890 | 885 | 886 | -0.45% | 1,300 | 45億1691万 | -0.23% |
| 12/23 | 890 | 890 | 888 | 890 | 0% | 2,400 | 45億3730万 | +0.11% |
| 12/22 | 889 | 890 | 887 | 890 | +0.23% | 1,300 | 45億3730万 | +0.11% |
| 12/19 | 888 | 888 | 888 | 888 | 0% | 800 | 45億2710万 | -0.22% |
| 12/18 | 886 | 888 | 885 | 888 | +0.34% | 2,000 | 45億2710万 | -0.22% |
| 12/17 | 889 | 889 | 884 | 885 | -0.56% | 5,000 | 45億1181万 | -0.67% |
| 12/16 | 888 | 890 | 888 | 890 | +0.11% | 1,700 | 45億3730万 | -0.11% |
| 12/15 | 887 | 889 | 885 | 889 | +0.23% | 3,900 | 45億3220万 | -0.22% |
| 12/12 | 890 | 890 | 885 | 887 | -0.11% | 5,400 | 45億2201万 | -0.56% |
| 12/11 | 888 | 888 | 886 | 888 | +0.11% | 3,100 | 45億2710万 | -0.45% |
| 12/10 | 888 | 888 | 887 | 887 | -0.11% | 3,800 | 45億2201万 | -0.67% |
| 12/09 | 888 | 888 | 887 | 888 | -0.11% | 1,800 | 45億2710万 | -0.56% |
| 12/08 | 885 | 890 | 885 | 889 | +0.34% | 1,800 | 45億3220万 | -0.45% |
| 12/05 | 886 | 886 | 886 | 886 | -0.23% | 600 | 45億1691万 | -0.78% |
| 12/04 | 889 | 889 | 888 | 888 | 0% | 400 | 45億2710万 | -0.67% |
| 12/03 | 888 | 888 | 887 | 888 | -0.11% | 1,200 | 45億2710万 | -0.67% |
| 12/02 | 889 | 890 | 889 | 889 | +0.11% | 700 | 45億3220万 | -0.67% |
| 12/01 | 888 | 889 | 888 | 888 | -0.22% | 1,200 | 45億2710万 | -0.78% |
| 11/28 | 889 | 890 | 887 | 890 | 0% | 2,900 | 45億3730万 | -0.67% |
| 11/27 | 890 | 890 | 890 | 890 | +0.11% | 1,100 | 45億3730万 | -0.67% |
| 11/26 | 889 | 895 | 888 | 889 | +0.11% | 3,200 | 45億3220万 | -0.78% |
| 11/25 | 898 | 898 | 888 | 888 | -0.45% | 3,300 | 45億2710万 | -1% |
| 11/21 | 890 | 894 | 890 | 892 | +0.45% | 1,000 | 45億4750万 | -0.56% |
| 11/20 | 890 | 890 | 885 | 888 | -0.22% | 3,200 | 45億2710万 | -1.11% |
| 11/19 | 891 | 893 | 890 | 890 | -0.89% | 4,300 | 45億3730万 | -0.89% |
| 11/18 | 905 | 905 | 898 | 898 | +0.45% | 800 | 45億7809万 | 0% |
| 11/17 | 893 | 894 | 893 | 894 | -0.78% | 2,300 | 45億5769万 | -0.45% |
| 11/14 | （IR情報）14:00 (訂正・数値データ訂正)「2025年9月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 11/14 | 904 | 904 | 898 | 901 | -0.77% | 2,100 | 45億9338万 | +0.33% |
| 11/13 | （IR情報）15:45 2025年9月期連結業績予想値と実績値との差異および配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:45 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 904 | 908 | 902 | 908 | +1.45% | 2,500 | 46億2907万 | +1.11% |
| 11/12 | 890 | 895 | 890 | 895 | +0.34% | 1,400 | 45億6279万 | -0.33% |
| 11/11 | （IR情報）15:45 固定資産の譲渡に関するお知らせ |
| 11/11 | 892 | 892 | 892 | 892 | -0.78% | 1,000 | 45億4750万 | -0.67% |
| 11/10 | 900 | 900 | 899 | 899 | -0.11% | 200 | 45億8318万 | 0% |
| 11/07 | 891 | 900 | 891 | 900 | 0% | 1,600 | 45億8828万 | +0.11% |
| 11/06 | 891 | 900 | 891 | 900 | 0% | 3,600 | 45億8828万 | +0.11% |
| 11/04 | 900 | 901 | 900 | 900 | +0.45% | 1,600 | 45億8828万 | +0.11% |
| 10/31 | 891 | 896 | 891 | 896 | +0.45% | 1,400 | 45億6789万 | -0.55% |
| 10/30 | 898 | 898 | 892 | 892 | -0.34% | 3,400 | 45億4750万 | -1.22% |
| 10/29 | 897 | 897 | 895 | 895 | 0% | 3,000 | 45億6279万 | -1.1% |
| 10/28 | 895 | 895 | 895 | 895 | -0.44% | 1,400 | 45億6279万 | -1.32% |
| 10/27 | 899 | 899 | 899 | 899 | -0.11% | 200 | 45億8318万 | -1.1% |
| 10/24 | 899 | 900 | 899 | 900 | +0.11% | 2,300 | 45億8828万 | -1.21% |
| 10/23 | 900 | 900 | 899 | 899 | +0.11% | 300 | 45億8318万 | -1.53% |
| 10/22 | 896 | 905 | 896 | 898 | -0.44% | 600 | 45億7809万 | -1.86% |
| 10/21 | 900 | 909 | 900 | 902 | +0.22% | 1,700 | 45億9848万 | -1.64% |
| 10/20 | 901 | 901 | 899 | 900 | -0.11% | 2,300 | 45億8828万 | -1.96% |
| 10/17 | 900 | 905 | 900 | 901 | +0.11% | 1,800 | 45億9338万 | -2.07% |
| 10/16 | 900 | 910 | 900 | 900 | +0.22% | 3,800 | 45億8828万 | -2.39% |
| 10/15 | 894 | 899 | 894 | 898 | +0.56% | 1,000 | 45億7809万 | -2.71% |
| 10/14 | 891 | 897 | 891 | 893 | -0.45% | 3,100 | 45億5259万 | -3.46% |
| 10/10 | 900 | 900 | 896 | 897 | -0.77% | 3,800 | 45億7299万 | -3.24% |
| 10/09 | 902 | 904 | 902 | 904 | +0.67% | 600 | 46億867万 | -2.69% |
| 10/08 | 900 | 903 | 898 | 898 | +0.11% | 2,000 | 45億7809万 | -3.44% |
| 10/07 | 905 | 905 | 896 | 897 | -0.55% | 5,400 | 45億7299万 | -3.76% |
| 10/06 | 901 | 912 | 898 | 902 | +0.11% | 8,500 | 45億9848万 | -3.43% |
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。
