| 2026 |
| 06/22 | 311 | 316 | 311 | 314 | +0.96% | 7,100 | 33億9550万 | -2.18% |
| 06/19 | 310 | 311 | 310 | 311 | -1.27% | 12,600 | 33億6306万 | -3.42% |
| 06/18 | 316 | 319 | 313 | 315 | -0.63% | 3,000 | 34億631万 | -2.48% |
| 06/17 | 313 | 317 | 313 | 317 | +0.63% | 4,800 | 34億2794万 | -1.86% |
| 06/16 | 312 | 315 | 312 | 315 | +0.64% | 8,800 | 34億631万 | -2.48% |
| 06/15 | 319 | 319 | 313 | 313 | -1.88% | 9,500 | 33億8468万 | -3.4% |
| 06/12 | 318 | 320 | 317 | 319 | +0.31% | 5,300 | 34億4957万 | -1.85% |
| 06/11 | 318 | 320 | 318 | 318 | -0.63% | 1,400 | 34億3875万 | -2.15% |
| 06/10 | 317 | 320 | 317 | 320 | +0.63% | 19,900 | 34億6038万 | -1.84% |
| 06/09 | 325 | 325 | 318 | 318 | +1.6% | 5,500 | 34億3875万 | -2.45% |
| 06/08 | 322 | 325 | 311 | 313 | -3.69% | 28,300 | 33億8468万 | -4.28% |
| 06/05 | 322 | 327 | 322 | 325 | 0% | 1,600 | 35億1445万 | -0.91% |
| 06/04 | 321 | 325 | 321 | 325 | +0.31% | 2,500 | 35億1445万 | -0.91% |
| 06/03 | 322 | 325 | 322 | 324 | 0% | 5,400 | 35億363万 | -1.22% |
| 06/02 | 323 | 324 | 322 | 324 | 0% | 13,400 | 35億363万 | -1.22% |
| 06/01 | 325 | 332 | 324 | 324 | 0% | 4,900 | 35億363万 | -1.52% |
| 05/29 | 328 | 330 | 323 | 324 | -1.22% | 6,400 | 35億363万 | -1.52% |
| 05/28 | 330 | 330 | 326 | 328 | -0.61% | 1,800 | 35億4689万 | -0.61% |
| 05/27 | 326 | 332 | 324 | 330 | -0.9% | 13,600 | 35億6852万 | 0% |
| 05/26 | 330 | 334 | 330 | 333 | +1.22% | 9,400 | 36億96万 | +0.91% |
| 05/25 | 324 | 330 | 324 | 329 | +1.54% | 5,500 | 35億5770万 | -0.3% |
| 05/22 | 325 | 327 | 323 | 324 | 0% | 4,100 | 35億363万 | -1.82% |
| 05/21 | 323 | 325 | 323 | 324 | +0.31% | 800 | 35億363万 | -2.11% |
| 05/20 | 324 | 325 | 323 | 323 | -0.31% | 2,900 | 34億9282万 | -2.42% |
| 05/19 | 326 | 329 | 324 | 324 | -1.52% | 10,000 | 35億363万 | -2.41% |
| 05/18 | 326 | 329 | 326 | 329 | +0.61% | 2,800 | 35億5770万 | -0.9% |
| 05/15 | （IR情報）14:00 2026年9月期第2四半期決算補足説明資料 |
| 05/15 | （IR情報）14:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 326 | 329 | 326 | 327 | +0.31% | 8,800 | 35億3607万 | -1.51% |
| 05/14 | 329 | 329 | 326 | 326 | -0.31% | 2,300 | 35億2526万 | -2.1% |
| 05/13 | 328 | 330 | 326 | 327 | -0.61% | 3,300 | 35億3607万 | -1.8% |
| 05/12 | 331 | 332 | 329 | 329 | -0.9% | 800 | 35億5770万 | -1.2% |
| 05/11 | 330 | 332 | 329 | 332 | +0.61% | 5,600 | 35億9014万 | -0.3% |
| 05/08 | 329 | 331 | 329 | 330 | 0% | 1,300 | 35億6852万 | -0.9% |
| 05/07 | 333 | 333 | 328 | 330 | -0.9% | 7,000 | 35億6852万 | -0.9% |
| 05/01 | 338 | 338 | 330 | 333 | 0% | 1,500 | 36億96万 | 0% |
| 04/30 | 331 | 333 | 331 | 333 | 0% | 2,700 | 36億96万 | -0.3% |
| 04/28 | 327 | 335 | 327 | 333 | +2.15% | 3,100 | 36億96万 | -0.3% |
| 04/27 | 337 | 342 | 326 | 326 | -2.69% | 28,600 | 35億2526万 | -2.4% |
| 04/24 | 331 | 335 | 327 | 335 | +1.21% | 12,100 | 36億2258万 | +0.3% |
| 04/23 | 331 | 332 | 331 | 331 | -0.6% | 1,200 | 35億7933万 | -0.9% |
| 04/22 | 332 | 334 | 330 | 333 | -0.6% | 3,600 | 36億96万 | -0.3% |
| 04/21 | 335 | 335 | 334 | 335 | 0% | 4,900 | 36億2258万 | +0.3% |
| 04/20 | 337 | 337 | 335 | 335 | -0.3% | 1,900 | 36億2258万 | +0.3% |
| 04/17 | 335 | 337 | 335 | 336 | +0.3% | 500 | 36億3340万 | +0.6% |
| 04/16 | 338 | 338 | 333 | 335 | 0% | 7,100 | 36億2258万 | +0.3% |
| 04/15 | 335 | 336 | 333 | 335 | -0.3% | 1,600 | 36億2258万 | +0.3% |
| 04/14 | 335 | 336 | 334 | 336 | +0.3% | 5,300 | 36億3340万 | +0.6% |
| 04/13 | 333 | 335 | 333 | 335 | +0.9% | 600 | 36億2258万 | +0.3% |
| 04/10 | 337 | 337 | 332 | 332 | -1.78% | 12,100 | 35億9014万 | -0.6% |
| 04/09 | 335 | 338 | 334 | 338 | 0% | 600 | 36億5503万 | +1.2% |
| 04/08 | 339 | 339 | 332 | 338 | +1.81% | 5,700 | 36億5503万 | +1.2% |
| 04/07 | 334 | 334 | 332 | 332 | +0.61% | 500 | 35億9014万 | -0.3% |
| 04/06 | 333 | 333 | 329 | 330 | -0.3% | 7,200 | 35億6852万 | -1.2% |
| 04/03 | 331 | 332 | 331 | 331 | -0.3% | 900 | 35億7933万 | -0.9% |
| 04/02 | 334 | 334 | 331 | 332 | -0.9% | 1,500 | 35億9014万 | -0.6% |
| 04/01 | 334 | 335 | 332 | 335 | +0.6% | 3,000 | 36億2258万 | 0% |
| 03/31 | 329 | 333 | 329 | 333 | +0.91% | 8,000 | 36億96万 | -0.6% |
| 03/30 | 330 | 333 | 329 | 330 | -1.49% | 13,900 | 35億6852万 | -1.49% |
| 03/27 | 335 | 336 | 332 | 335 | -0.89% | 16,400 | 36億2258万 | 0% |
| 03/26 | 341 | 341 | 335 | 338 | 0% | 12,000 | 36億5503万 | +0.9% |
| 03/25 | 337 | 340 | 332 | 338 | +1.5% | 15,800 | 36億5503万 | +0.9% |
| 03/24 | 338 | 338 | 333 | 333 | -0.3% | 5,900 | 36億96万 | -0.6% |
| 03/23 | 332 | 336 | 329 | 334 | -0.3% | 25,000 | 36億1177万 | -0.3% |
| 03/19 | 332 | 335 | 332 | 335 | +0.6% | 1,500 | 36億2258万 | 0% |
| 03/18 | 334 | 340 | 332 | 333 | -0.3% | 4,900 | 36億96万 | -0.6% |
| 03/17 | 336 | 338 | 333 | 334 | -0.3% | 1,700 | 36億1177万 | -0.3% |
| 03/16 | 332 | 335 | 332 | 335 | -0.59% | 1,400 | 36億2258万 | 0% |
| 03/13 | 337 | 337 | 334 | 337 | +0.9% | 3,000 | 36億4421万 | +0.6% |
| 03/12 | 333 | 334 | 330 | 334 | +0.3% | 2,000 | 36億1177万 | -0.3% |
| 03/11 | 331 | 338 | 331 | 333 | 0% | 10,700 | 36億96万 | -0.89% |
| 03/10 | 330 | 333 | 330 | 333 | +0.91% | 13,100 | 36億96万 | -0.89% |
| 03/09 | 330 | 330 | 325 | 330 | -1.49% | 13,200 | 35億6852万 | -1.79% |
| 03/06 | 333 | 337 | 332 | 335 | +1.21% | 1,600 | 36億2258万 | -0.3% |
| 03/05 | 331 | 341 | 328 | 331 | 0% | 17,400 | 35億7933万 | -1.49% |
| 03/04 | 332 | 332 | 327 | 331 | -0.6% | 9,700 | 35億7933万 | -1.49% |
| 03/03 | 335 | 336 | 332 | 333 | -1.48% | 10,400 | 36億96万 | -1.19% |
| 03/02 | 339 | 339 | 337 | 338 | -0.59% | 2,000 | 36億5503万 | +0.3% |
| 02/27 | 341 | 341 | 337 | 340 | -0.29% | 2,900 | 36億7665万 | +0.89% |
| 02/26 | 340 | 341 | 339 | 341 | +0.59% | 5,800 | 36億8747万 | +1.19% |
| 02/25 | 336 | 339 | 335 | 339 | +0.89% | 3,800 | 36億6584万 | +0.59% |
| 02/24 | 339 | 339 | 335 | 336 | +0.3% | 5,300 | 36億3340万 | -0.3% |
| 02/20 | 334 | 335 | 333 | 335 | +0.6% | 1,100 | 36億2258万 | -0.59% |
| 02/19 | 334 | 335 | 333 | 333 | -0.3% | 3,800 | 36億96万 | -1.19% |
| 02/18 | 333 | 335 | 333 | 334 | -0.3% | 2,600 | 36億1177万 | -0.89% |
| 02/17 | 332 | 335 | 331 | 335 | +0.9% | 7,300 | 36億2258万 | -0.59% |
| 02/16 | 334 | 334 | 330 | 332 | 0% | 12,700 | 35億9014万 | -1.48% |
| 02/13 | （IR情報）14:00 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | （IR情報）14:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 336 | 337 | 332 | 332 | -1.78% | 10,100 | 35億9014万 | -1.48% |
| 02/12 | 337 | 340 | 335 | 338 | +0.3% | 13,000 | 36億5503万 | +0.3% |
| 02/10 | 338 | 340 | 337 | 337 | -0.3% | 6,500 | 36億4421万 | 0% |
| 02/09 | 340 | 340 | 336 | 338 | -0.59% | 11,500 | 36億5503万 | +0.6% |
| 02/06 | 336 | 341 | 336 | 340 | +0.29% | 10,900 | 36億7665万 | +1.19% |
| 02/05 | 335 | 339 | 335 | 339 | +0.3% | 1,400 | 36億6584万 | +0.89% |
| 02/04 | 338 | 339 | 336 | 338 | 0% | 2,700 | 36億5503万 | +0.9% |
| 02/03 | 334 | 338 | 334 | 338 | +0.3% | 3,500 | 36億5503万 | +0.9% |
| 02/02 | 338 | 338 | 335 | 337 | -0.3% | 6,900 | 36億4421万 | +0.9% |
| 01/30 | 335 | 338 | 335 | 338 | +0.9% | 1,400 | 36億5503万 | +1.2% |
| 01/29 | 334 | 338 | 333 | 335 | -0.59% | 4,900 | 36億2258万 | +0.6% |
| 01/28 | 337 | 338 | 333 | 337 | 0% | 6,700 | 36億4421万 | +1.2% |
| 01/27 | 337 | 338 | 331 | 337 | -0.59% | 8,500 | 36億4421万 | +1.2% |
| 01/26 | 344 | 345 | 339 | 339 | -0.29% | 7,600 | 36億6584万 | +1.8% |
| 01/23 | 341 | 341 | 336 | 340 | +0.29% | 7,900 | 36億7665万 | +2.1% |
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。
