| 2026 |
| 10/23 | 7,868 | 8,005 | 7,825 | 7,892 | +2.25% | 305,000 | - | +4.07% |
| 10/22 | 7,710 | 7,792 | 7,706 | 7,718 | +0.13% | 176,500 | - | +1.89% |
| 10/21 | 7,800 | 7,800 | 7,687 | 7,708 | -0.14% | 178,300 | - | +1.92% |
| 10/20 | 7,765 | 7,809 | 7,699 | 7,719 | -1.15% | 206,800 | - | +2.17% |
| 10/19 | 7,847 | 7,907 | 7,789 | 7,809 | +0.31% | 241,800 | - | +3.44% |
| 10/16 | （IR情報）15:30 (開示事項の経過)自己株式の消却に関するお知らせ |
| 10/16 | 7,687 | 7,872 | 7,673 | 7,785 | +1.46% | 447,300 | - | +3.24% |
| 10/15 | 7,545 | 7,710 | 7,482 | 7,673 | +2.21% | 349,800 | - | +1.83% |
| 10/14 | 7,542 | 7,587 | 7,494 | 7,507 | -0.83% | 246,500 | - | -0.36% |
| 10/13 | 7,567 | 7,590 | 7,510 | 7,570 | +1.27% | 251,900 | - | +0.36% |
| 10/09 | 7,547 | 7,594 | 7,464 | 7,475 | +0.2% | 297,600 | - | -0.99% |
| 10/08 | 7,429 | 7,498 | 7,326 | 7,460 | +0.53% | 261,500 | - | -1.47% |
| 10/07 | 7,392 | 7,463 | 7,385 | 7,421 | +0.38% | 267,000 | - | -2.24% |
| 10/06 | 7,344 | 7,425 | 7,330 | 7,393 | +0.54% | 186,100 | - | -2.88% |
| 10/06 | （空売り報告）Barclays Bank PLC 278,249株（0.23%）-0.33%義務消失 |
| 10/05 | 7,304 | 7,369 | 7,282 | 7,353 | +0.27% | 301,100 | - | -3.69% |
| 10/02 | 7,395 | 7,395 | 7,302 | 7,333 | -1.58% | 281,300 | - | -4.28% |
| 10/01 | 7,437 | 7,457 | 7,394 | 7,451 | +0.19% | 392,000 | - | -3.08% |
| 09/30 | 7,310 | 7,449 | 7,300 | 7,437 | +1.02% | 326,400 | - | -3.57% |
| 09/29 | 7,490 | 7,528 | 7,345 | 7,362 | -3.13% | 255,000 | - | -4.88% |
| 09/28 | 7,699 | 7,716 | 7,593 | 7,600 | -0.77% | 285,700 | - | -2.19% |
| 09/25 | 7,662 | 7,714 | 7,647 | 7,659 | +0.2% | 211,300 | - | -1.61% |
| 09/24 | 7,541 | 7,695 | 7,518 | 7,644 | +0.75% | 345,700 | - | -1.96% |
| 09/18 | 7,757 | 7,785 | 7,587 | 7,587 | -2.62% | 436,100 | - | -2.97% |
| 09/17 | 7,657 | 7,808 | 7,581 | 7,791 | +2.04% | 258,900 | - | -0.69% |
| 09/16 | 7,670 | 7,682 | 7,634 | 7,635 | +0.47% | 198,900 | - | -2.9% |
| 09/16 | （空売り報告）Barclays Bank PLC 659,483株（0.56%）新規 |
| 09/15 | 7,768 | 7,786 | 7,563 | 7,599 | -1.09% | 224,500 | - | -3.68% |
| 09/14 | 7,565 | 7,714 | 7,550 | 7,683 | +3.61% | 298,400 | - | -2.83% |
| 09/11 | 7,376 | 7,498 | 7,376 | 7,415 | -1.47% | 251,700 | - | -6.61% |
| 09/10 | 7,529 | 7,587 | 7,474 | 7,526 | -0.55% | 270,600 | - | -5.7% |
| 09/09 | 7,529 | 7,588 | 7,488 | 7,568 | -0.37% | 193,600 | - | -5.55% |
| 09/08 | 7,600 | 7,685 | 7,570 | 7,596 | -0.38% | 323,000 | - | -5.52% |
| 09/07 | 7,655 | 7,664 | 7,575 | 7,625 | -0.39% | 234,900 | - | -5.54% |
| 09/04 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年9月30日) |
| 09/04 | 7,691 | 7,691 | 7,521 | 7,655 | -1.05% | 568,900 | - | -5.58% |
| 09/03 | 7,807 | 7,819 | 7,711 | 7,736 | -0.06% | 363,500 | - | -5.06% |
| 09/02 | 7,899 | 7,938 | 7,729 | 7,741 | -3.43% | 350,700 | - | -5.49% |
| 09/01 | 7,951 | 8,018 | 7,915 | 8,016 | +0.82% | 279,400 | - | -2.58% |
| 08/31 | 7,955 | 7,987 | 7,898 | 7,951 | -0.05% | 330,500 | - | -3.67% |
| 08/28 | 7,877 | 8,030 | 7,877 | 7,955 | -0.03% | 356,600 | - | -3.82% |
| 08/27 | 7,979 | 8,016 | 7,890 | 7,957 | -0.53% | 229,600 | - | -4.01% |
| 08/26 | 8,002 | 8,110 | 7,990 | 7,999 | -0.05% | 235,300 | - | -3.75% |
| 08/25 | 8,099 | 8,118 | 8,003 | 8,003 | -0.84% | 223,400 | - | -3.96% |
| 08/24 | 8,124 | 8,260 | 8,023 | 8,071 | -0.8% | 319,000 | - | -3.39% |
| 08/21 | 8,113 | 8,200 | 8,072 | 8,136 | +0.28% | 413,500 | - | -2.83% |
| 08/20 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 08/20 | 8,022 | 8,119 | 7,999 | 8,113 | +2.05% | 446,100 | - | -3.31% |
| 08/19 | 7,824 | 7,966 | 7,800 | 7,950 | -0.3% | 629,200 | - | -5.49% |
| 08/18 | 8,153 | 8,156 | 7,933 | 7,974 | -2.65% | 423,000 | - | -5.47% |
| 08/17 | 8,229 | 8,268 | 8,165 | 8,191 | -0.68% | 211,200 | - | -3.16% |
| 08/14 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/14 | 8,247 | 8,293 | 8,147 | 8,247 | +0.23% | 308,600 | - | -2.71% |
| 08/13 | 8,206 | 8,266 | 8,140 | 8,228 | -0.6% | 377,500 | - | -3.15% |
| 08/12 | 8,137 | 8,278 | 8,108 | 8,278 | +2.69% | 710,900 | - | -2.84% |
| 08/10 | 8,408 | 8,413 | 7,960 | 8,061 | -5.23% | 652,200 | - | -5.53% |
| 08/07 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年9月30日) |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 08/07 | 8,449 | 8,587 | 8,430 | 8,506 | +0.9% | 273,400 | - | -0.55% |
| 08/06 | 8,399 | 8,479 | 8,378 | 8,430 | +1.13% | 214,300 | - | -1.35% |
| 08/05 | 8,296 | 8,393 | 8,285 | 8,336 | +1.08% | 241,300 | - | -2.37% |
| 08/04 | 8,392 | 8,449 | 8,247 | 8,247 | -1.7% | 306,000 | - | -3.48% |
| 08/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 8,509 | 8,531 | 8,301 | 8,390 | -1.4% | 293,200 | - | -1.96% |
| 07/31 | 8,526 | 8,621 | 8,464 | 8,509 | -1.92% | 220,200 | - | -0.67% |
| 07/30 | 8,740 | 8,768 | 8,561 | 8,676 | -1.54% | 231,000 | - | +1.33% |
| 07/29 | 8,714 | 8,850 | 8,627 | 8,812 | +1.64% | 321,600 | - | +3.11% |
| 07/28 | 8,663 | 8,720 | 8,610 | 8,670 | +0.09% | 244,900 | - | +1.69% |
| 07/27 | 8,530 | 8,662 | 8,471 | 8,662 | +3.37% | 260,300 | - | +1.76% |
| 07/24 | 8,349 | 8,446 | 8,293 | 8,380 | -0.33% | 191,300 | - | -1.43% |
| 07/23 | 8,482 | 8,482 | 8,390 | 8,408 | -1.12% | 249,300 | - | -1.08% |
| 07/22 | 8,495 | 8,598 | 8,380 | 8,503 | -0.62% | 341,700 | - | +0.01% |
| 07/21 | 8,552 | 8,670 | 8,539 | 8,556 | +0.45% | 220,700 | - | +0.66% |
| 07/17 | 8,634 | 8,680 | 8,474 | 8,518 | -0.36% | 202,600 | - | +0.15% |
| 07/16 | 8,626 | 8,719 | 8,549 | 8,549 | -0.41% | 141,200 | - | +0.53% |
| 07/15 | 8,706 | 8,765 | 8,553 | 8,584 | -0.49% | 173,300 | - | +0.95% |
| 07/14 | 8,616 | 8,652 | 8,516 | 8,626 | +1.11% | 214,500 | - | +1.33% |
| 07/13 | 8,635 | 8,647 | 8,509 | 8,531 | -0.22% | 196,300 | - | +0.32% |
| 07/10 | 8,662 | 8,695 | 8,516 | 8,550 | -1.41% | 169,400 | - | +0.58% |
| 07/09 | 8,600 | 8,688 | 8,496 | 8,672 | -0.55% | 265,400 | - | +2.11% |
| 07/08 | 8,888 | 8,975 | 8,717 | 8,720 | -1.09% | 327,600 | - | +2.92% |
| 07/07 | 8,612 | 8,917 | 8,553 | 8,816 | +2.3% | 316,400 | - | +4.31% |
| 07/06 | （IR情報）15:30 従業員持株会の奨励金付与率の引き上げに関するお知らせ |
| 07/06 | 8,559 | 8,662 | 8,532 | 8,618 | +0.81% | 295,300 | - | +2.27% |
| 07/03 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年9月30日) |
| 07/03 | 8,433 | 8,610 | 8,324 | 8,549 | +2.81% | 362,000 | - | +1.59% |
| 07/02 | 8,231 | 8,384 | 8,213 | 8,315 | +0.64% | 387,200 | - | -1.24% |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 8,400 | 8,440 | 8,230 | 8,262 | -2.54% | 280,400 | - | -2.05% |
| 06/30 | （IR情報）15:30 当社子会社による株式会社新成トラストの株式取得（孫会社化）に関するお知らせ |
| 06/30 | 8,600 | 8,650 | 8,455 | 8,477 | -1.5% | 174,900 | - | +0.3% |
| 06/29 | 8,581 | 8,682 | 8,473 | 8,606 | +0.29% | 242,400 | - | +1.64% |
| 06/26 | 8,418 | 8,581 | 8,373 | 8,581 | +2.17% | 193,500 | - | +1.35% |
| 06/25 | 8,546 | 8,546 | 8,353 | 8,399 | +1.29% | 256,600 | - | -0.85% |
| 06/24 | 8,333 | 8,395 | 8,281 | 8,292 | -0.12% | 142,600 | - | -2.26% |
| 06/23 | 8,300 | 8,383 | 8,240 | 8,302 | -0.32% | 212,200 | - | -2.28% |
| 06/22 | 8,321 | 8,363 | 8,225 | 8,329 | -0.83% | 243,600 | - | -2.2% |
| 06/19 | 8,328 | 8,442 | 8,288 | 8,399 | +0.74% | 362,100 | - | -1.5% |
| 06/18 | 8,391 | 8,503 | 8,287 | 8,337 | -1.49% | 296,100 | - | -2.48% |
| 06/17 | 8,588 | 8,649 | 8,431 | 8,463 | +0.3% | 166,000 | - | -1.34% |
| 06/16 | 8,590 | 8,599 | 8,435 | 8,438 | -2.86% | 251,800 | - | -1.97% |
| 06/15 | 8,601 | 8,747 | 8,583 | 8,686 | +2.21% | 291,600 | - | +0.66% |
| 06/12 | 8,658 | 8,690 | 8,474 | 8,498 | -0.25% | 327,300 | - | -1.84% |
| 06/11 | 8,820 | 8,895 | 8,519 | 8,519 | -3.67% | 317,900 | - | -1.85% |
| 06/10 | 8,847 | 9,073 | 8,802 | 8,844 | +5.32% | 500,800 | - | +1.52% |
| 06/09 | 8,454 | 8,590 | 8,354 | 8,397 | -0.57% | 409,000 | - | -3.69% |
| 06/08 | 8,300 | 8,500 | 8,248 | 8,445 | +0.97% | 359,200 | - | -3.47% |
| 06/05 | （IR情報）18:30 (訂正)「ストックオプション(新株予約権)の発行内容確定に関するお知らせ」の一部訂正について |
| 06/05 | （IR情報）16:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 06/05 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年9月30日) |
| 06/05 | 8,324 | 8,467 | 8,293 | 8,364 | +2.32% | 311,700 | - | -4.79% |
| 06/04 | 8,146 | 8,245 | 8,053 | 8,174 | -0.1% | 300,900 | - | -7.33% |
| 06/03 | 8,102 | 8,242 | 8,029 | 8,182 | -0.17% | 493,600 | - | -7.71% |
| 06/02 | 8,174 | 8,295 | 8,036 | 8,196 | -1.54% | 411,200 | - | -8.02% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 8,468 | 8,468 | 8,301 | 8,324 | -3.72% | 405,500 | - | -7.11% |
| 05/29 | 8,701 | 8,864 | 8,616 | 8,646 | -0.8% | 427,700 | - | -4.06% |
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。
