| 2026 |
| 03/06 | 5,420 | 5,570 | 5,420 | 5,510 | +1.1% | 4,100 | 225億3590万 | -4.36% |
| 03/05 | 5,360 | 5,510 | 5,360 | 5,450 | +3.61% | 5,800 | 222億9050万 | -6.13% |
| 03/04 | 5,270 | 5,360 | 5,210 | 5,260 | -2.05% | 2,900 | 215億1340万 | -10.09% |
| 03/03 | 5,560 | 5,580 | 5,370 | 5,370 | -3.24% | 4,600 | 219億6330万 | -8.97% |
| 03/02 | 5,390 | 5,680 | 5,380 | 5,550 | +2.78% | 6,700 | 226億9950万 | -6.57% |
| 02/27 | 5,200 | 5,420 | 5,130 | 5,400 | +5.26% | 7,600 | 220億8600万 | -9.61% |
| 02/26 | 5,220 | 5,320 | 5,130 | 5,130 | -0.58% | 3,600 | 209億8170万 | -14.68% |
| 02/25 | 5,100 | 5,240 | 5,080 | 5,160 | +0.78% | 2,800 | 211億440万 | -14.92% |
| 02/24 | 5,320 | 5,320 | 5,120 | 5,120 | -3.76% | 3,900 | 209億4080万 | -16.3% |
| 02/20 | 5,320 | 5,380 | 5,320 | 5,320 | -0.19% | 2,200 | 217億5880万 | -13.75% |
| 02/19 | 5,180 | 5,470 | 5,180 | 5,330 | +2.9% | 3,200 | 217億9970万 | -14.16% |
| 02/18 | 5,150 | 5,190 | 5,120 | 5,180 | +0.58% | 5,700 | 211億8620万 | -17.12% |
| 02/17 | 5,310 | 5,310 | 5,140 | 5,150 | -4.81% | 6,500 | 210億6350万 | -18.19% |
| 02/16 | 5,680 | 5,680 | 5,410 | 5,410 | -4.75% | 9,700 | 221億2690万 | -14.66% |
| 02/13 | 5,890 | 5,910 | 5,630 | 5,680 | -5.02% | 5,500 | 232億3120万 | -10.86% |
| 02/12 | 6,000 | 6,020 | 5,970 | 5,980 | -0.33% | 7,700 | 244億5820万 | -6.56% |
| 02/10 | 6,240 | 6,240 | 5,990 | 6,000 | -3.85% | 12,900 | 245億4000万 | -6.48% |
| 02/09 | 6,250 | 6,250 | 6,160 | 6,240 | +0.97% | 14,600 | 255億2160万 | -2.95% |
| 02/06 | 6,390 | 6,570 | 6,080 | 6,180 | -8.98% | 31,700 | 252億7620万 | -3.96% |
| 02/05 | （IR情報）15:40 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）15:40 株式分割、株式分割に伴う定款の一部変更、配当予想の修正、及び株主優待制度の変更に関するお知らせ |
| 02/05 | 6,580 | 6,800 | 6,580 | 6,790 | +1.65% | 5,200 | 277億7110万 | +5.4% |
| 02/04 | 6,600 | 6,690 | 6,600 | 6,680 | +1.52% | 8,400 | 273億2120万 | +3.99% |
| 02/03 | 6,540 | 6,580 | 6,500 | 6,580 | +0.61% | 2,800 | 269億1220万 | +2.59% |
| 02/02 | 6,460 | 6,570 | 6,460 | 6,540 | +1.24% | 3,500 | 267億4860万 | +2.12% |
| 01/30 | 6,570 | 6,570 | 6,400 | 6,460 | -1.52% | 3,300 | 264億2140万 | +0.98% |
| 01/29 | 6,550 | 6,580 | 6,550 | 6,560 | -0.91% | 1,700 | 268億3040万 | +2.66% |
| 01/28 | 6,520 | 6,640 | 6,520 | 6,620 | +0.76% | 5,400 | 270億7580万 | +3.78% |
| 01/27 | 6,450 | 6,580 | 6,450 | 6,570 | +1.39% | 6,100 | 268億7130万 | +3.24% |
| 01/26 | 6,400 | 6,490 | 6,400 | 6,480 | +1.25% | 1,800 | 265億320万 | +2.32% |
| 01/23 | 6,400 | 6,460 | 6,390 | 6,400 | +0.16% | 1,200 | 261億7600万 | +1.19% |
| 01/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.29%） |
| 01/22 | 6,410 | 6,410 | 6,390 | 6,390 | +0.31% | 4,200 | 261億3510万 | +1.14% |
| 01/21 | 6,420 | 6,430 | 6,350 | 6,370 | -1.09% | 3,900 | 260億5330万 | +0.95% |
| 01/20 | 6,470 | 6,480 | 6,380 | 6,440 | -0.31% | 2,300 | 263億3960万 | +2.21% |
| 01/19 | 6,380 | 6,460 | 6,380 | 6,460 | +1.25% | 700 | 264億2140万 | +2.77% |
| 01/16 | 6,380 | 6,380 | 6,380 | 6,380 | +0.31% | 1,700 | 260億9420万 | +1.75% |
| 01/15 | 6,360 | 6,360 | 6,350 | 6,360 | +0.16% | 1,500 | 260億1240万 | +1.71% |
| 01/14 | 6,370 | 6,370 | 6,340 | 6,350 | +0.63% | 3,700 | 259億7150万 | +1.54% |
| 01/13 | 6,260 | 6,320 | 6,260 | 6,310 | +1.12% | 8,600 | 258億790万 | +0.83% |
| 01/09 | 6,260 | 6,260 | 6,230 | 6,240 | -0.16% | 700 | 255億2160万 | -0.3% |
| 01/08 | 6,330 | 6,330 | 6,240 | 6,250 | -2.04% | 5,300 | 255億6250万 | -0.14% |
| 01/07 | 6,380 | 6,380 | 6,380 | 6,380 | +0.31% | 100 | 260億9420万 | +1.95% |
| 01/06 | 6,330 | 6,360 | 6,300 | 6,360 | 0% | 1,700 | 260億1240万 | +1.73% |
| 01/05 | 6,330 | 6,390 | 6,330 | 6,360 | -0.16% | 2,800 | 260億1240万 | +1.91% |
| 2025 |
| 12/30 | 6,440 | 6,440 | 6,350 | 6,370 | +0.47% | 700 | 260億5330万 | +2.31% |
| 12/29 | 6,320 | 6,360 | 6,280 | 6,340 | -0.16% | 3,200 | 259億3060万 | +2.16% |
| 12/26 | 6,420 | 6,430 | 6,350 | 6,350 | -1.09% | 2,300 | 259億7150万 | +2.65% |
| 12/25 | 6,330 | 6,420 | 6,330 | 6,420 | +1.26% | 1,500 | 262億5780万 | +4.19% |
| 12/24 | 6,350 | 6,390 | 6,340 | 6,340 | -0.47% | 1,200 | 259億3060万 | +3.39% |
| 12/23 | 6,320 | 6,390 | 6,320 | 6,370 | +1.43% | 2,000 | 260億5330万 | +4.32% |
| 12/22 | 6,280 | 6,320 | 6,280 | 6,280 | 0% | 2,800 | 256億8520万 | +3.29% |
| 12/19 | 6,250 | 6,300 | 6,170 | 6,280 | +0.48% | 3,100 | 256億8520万 | +3.77% |
| 12/18 | 5,870 | 6,250 | 5,870 | 6,250 | +7.76% | 3,800 | 255億6250万 | +3.7% |
| 12/17 | 6,370 | 6,370 | 5,630 | 5,800 | -7.5% | 16,700 | 237億2200万 | -3.33% |
| 12/16 | 6,210 | 6,270 | 6,210 | 6,270 | +0.64% | 2,600 | 256億4430万 | +4.67% |
| 12/15 | 6,250 | 6,270 | 6,200 | 6,230 | +0.48% | 2,200 | 254億8070万 | +4.53% |
| 12/12 | 6,240 | 6,240 | 6,190 | 6,200 | +0.98% | 1,900 | 253億5800万 | +4.59% |
| 12/11 | 6,100 | 6,170 | 6,040 | 6,140 | +1.32% | 3,500 | 251億1260万 | +3.98% |
| 12/10 | 6,100 | 6,130 | 6,000 | 6,060 | -0.16% | 3,500 | 247億8540万 | +3.08% |
| 12/09 | 5,950 | 6,200 | 5,950 | 6,070 | +2.19% | 2,700 | 248億2630万 | +3.64% |
| 12/08 | 6,320 | 6,330 | 5,880 | 5,940 | -7.04% | 3,500 | 242億9460万 | +1.83% |
| 12/05 | 6,460 | 6,460 | 6,380 | 6,390 | -1.08% | 1,300 | 261億3510万 | +9.77% |
| 12/04 | 6,330 | 6,470 | 6,330 | 6,460 | +2.05% | 2,900 | 264億2140万 | +11.53% |
| 12/03 | 6,250 | 6,360 | 6,200 | 6,330 | +1.61% | 2,300 | 258億8970万 | +9.78% |
| 12/02 | 6,160 | 6,280 | 6,160 | 6,230 | +0.16% | 2,100 | 254億8070万 | +8.42% |
| 12/01 | 6,280 | 6,280 | 6,200 | 6,220 | -0.32% | 2,400 | 254億3980万 | +8.4% |
| 11/28 | 6,090 | 6,280 | 6,090 | 6,240 | +2.63% | 2,600 | 255億2160万 | +8.84% |
| 11/27 | 5,990 | 6,080 | 5,950 | 6,080 | +1.67% | 2,500 | 248億6720万 | +6.07% |
| 11/26 | 5,920 | 5,980 | 5,870 | 5,980 | +1.53% | 1,300 | 244億5820万 | +4.22% |
| 11/25 | 5,750 | 5,890 | 5,680 | 5,890 | +1.2% | 2,400 | 240億9010万 | +2.47% |
| 11/21 | 5,810 | 5,850 | 5,810 | 5,820 | +1.04% | 2,700 | 238億380万 | +1.02% |
| 11/20 | 5,740 | 5,780 | 5,680 | 5,760 | +1.41% | 2,300 | 235億5840万 | -0.38% |
| 11/19 | 5,670 | 5,700 | 5,640 | 5,680 | +0.18% | 1,200 | 232億3120万 | -2.1% |
| 11/18 | 5,730 | 5,730 | 5,610 | 5,670 | -1.05% | 3,400 | 231億9030万 | -2.63% |
| 11/17 | 5,610 | 5,730 | 5,610 | 5,730 | +2.69% | 2,700 | 234億3570万 | -2.08% |
| 11/14 | （IR情報）15:15 2025年9月期決算説明会資料 |
| 11/14 | 5,600 | 5,600 | 5,580 | 5,580 | -1.24% | 3,000 | 228億2220万 | -5.01% |
| 11/13 | 5,550 | 5,660 | 5,540 | 5,650 | +1.44% | 4,900 | 231億850万 | -4.33% |
| 11/12 | 5,550 | 5,570 | 5,540 | 5,570 | +0.36% | 2,000 | 227億8130万 | -6.17% |
| 11/11 | 5,520 | 5,560 | 5,520 | 5,550 | +0.54% | 4,700 | 226億9950万 | -6.94% |
| 11/10 | 5,480 | 5,550 | 5,460 | 5,520 | +1.28% | 3,700 | 225億7680万 | -7.88% |
| 11/07 | 5,620 | 5,700 | 5,450 | 5,450 | -2.85% | 9,600 | 222億9050万 | -9.53% |
| 11/06 | （IR情報）15:40 2025年9月期決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 11/06 | 5,590 | 5,610 | 5,500 | 5,610 | +2% | 3,000 | 229億4490万 | -7.4% |
| 11/05 | 5,500 | 5,500 | 5,420 | 5,500 | 0% | 1,700 | 224億9500万 | -9.64% |
| 11/04 | 5,450 | 5,540 | 5,390 | 5,500 | +0.36% | 1,800 | 224億9500万 | -10.09% |
| 10/31 | 5,670 | 5,670 | 5,480 | 5,480 | -2.84% | 1,800 | 224億1320万 | -10.92% |
| 10/30 | 5,660 | 5,660 | 5,640 | 5,640 | -0.35% | 500 | 230億6760万 | -8.83% |
| 10/29 | 5,800 | 5,800 | 5,640 | 5,660 | -2.41% | 900 | 231億4940万 | -8.97% |
| 10/28 | 5,820 | 5,820 | 5,700 | 5,800 | -0.68% | 5,600 | 237億2200万 | -7.38% |
| 10/27 | 5,820 | 5,850 | 5,820 | 5,840 | -2.99% | 1,800 | 238億8560万 | -7.14% |
| 10/24 | 5,930 | 6,060 | 5,800 | 6,020 | -1.31% | 1,500 | 246億2180万 | -4.69% |
| 10/23 | 6,190 | 6,190 | 6,100 | 6,100 | -1.77% | 1,200 | 249億4900万 | -3.62% |
| 10/22 | 6,200 | 6,210 | 6,180 | 6,210 | -0.64% | 800 | 253億9890万 | -1.96% |
| 10/21 | 6,120 | 6,280 | 6,120 | 6,250 | +0.48% | 2,900 | 255億6250万 | -1.26% |
| 10/20 | 6,220 | 6,240 | 6,210 | 6,220 | 0% | 400 | 254億3980万 | -1.75% |
| 10/17 | 6,300 | 6,300 | 6,210 | 6,220 | -1.89% | 1,900 | 254億3980万 | -1.72% |
| 10/16 | 6,250 | 6,340 | 6,250 | 6,340 | +1.44% | 600 | 259億3060万 | +0.03% |
| 10/15 | 6,220 | 6,250 | 6,220 | 6,250 | +0.48% | 400 | 255億6250万 | -1.61% |
| 10/14 | 6,280 | 6,290 | 6,210 | 6,220 | -2.51% | 900 | 254億3980万 | -2.14% |
| 10/10 | 6,400 | 6,400 | 6,340 | 6,380 | +1.27% | 1,000 | 260億9420万 | +0.35% |
| 10/09 | 6,270 | 6,350 | 6,270 | 6,300 | -1.1% | 2,100 | 257億6700万 | -0.66% |
| 10/08 | 6,340 | 6,400 | 6,340 | 6,370 | -0.31% | 1,500 | 260億5330万 | +0.71% |
| 10/07 | 6,370 | 6,390 | 6,370 | 6,390 | +1.91% | 1,300 | 261億3510万 | +1.32% |
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。
