| 2026 |
| 03/09 | 2,213 | 2,293 | 2,186 | 2,272 | -3.85% | 25,100 | 233億5616万 | +7.83% |
| 03/06 | 2,443 | 2,488 | 2,336 | 2,363 | -4.49% | 15,600 | 242億9164万 | +13.5% |
| 03/05 | 2,349 | 2,498 | 2,326 | 2,474 | +5.32% | 17,900 | 254億3272万 | +20.51% |
| 03/04 | 2,330 | 2,471 | 2,223 | 2,349 | -0.8% | 38,300 | 241億4772万 | +16.29% |
| 03/03 | 2,503 | 2,503 | 2,301 | 2,368 | -5.39% | 20,100 | 243億4304万 | +18.99% |
| 03/02 | 2,543 | 2,565 | 2,382 | 2,503 | -6.67% | 56,700 | 257億3084万 | +27.7% |
| 02/27 | 2,540 | 2,682 | 2,490 | 2,682 | +5.92% | 28,000 | 275億7096万 | +39.25% |
| 02/26 | 2,342 | 2,547 | 2,342 | 2,532 | +7.79% | 55,100 | 260億2896万 | +34.32% |
| 02/25 | 2,271 | 2,383 | 2,230 | 2,349 | +5.29% | 14,200 | 241億4772万 | +27.04% |
| 02/24 | 2,299 | 2,300 | 2,110 | 2,231 | -2.96% | 26,100 | 229億3468万 | +22.38% |
| 02/20 | 2,233 | 2,299 | 2,233 | 2,299 | +3.14% | 5,700 | 236億3372万 | +27.72% |
| 02/19 | 2,221 | 2,247 | 2,200 | 2,229 | +0.36% | 7,300 | 229億1412万 | +25.58% |
| 02/18 | 2,148 | 2,221 | 2,140 | 2,221 | +3.93% | 35,600 | 228億3188万 | +26.84% |
| 02/17 | 2,125 | 2,171 | 2,078 | 2,137 | -0.6% | 16,900 | 219億6836万 | +23.6% |
| 02/16 | 1,882 | 2,150 | 1,841 | 2,150 | +16.72% | 47,900 | 221億200万 | +25.8% |
| 02/13 | （IR情報）14:00 2026年9月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 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〕(非連結) |
| 02/13 | 1,863 | 1,917 | 1,750 | 1,842 | -1.13% | 76,600 | 189億3576万 | +8.99% |
| 02/12 | 1,791 | 1,864 | 1,787 | 1,863 | +4.25% | 29,300 | 191億5164万 | +10.63% |
| 02/10 | 1,746 | 1,791 | 1,726 | 1,787 | +1.94% | 22,600 | 183億7036万 | +6.5% |
| 02/09 | 1,764 | 1,764 | 1,725 | 1,753 | -0.62% | 9,000 | 180億2084万 | +4.66% |
| 02/06 | 1,765 | 1,765 | 1,700 | 1,764 | -0.62% | 9,000 | 181億3392万 | +5.57% |
| 02/05 | 1,776 | 1,776 | 1,725 | 1,775 | -0.06% | 13,100 | 182億4700万 | +6.48% |
| 02/04 | 1,720 | 1,776 | 1,694 | 1,776 | +3.32% | 26,700 | 182億5728万 | +6.86% |
| 02/03 | 1,634 | 1,719 | 1,634 | 1,719 | +5.78% | 16,600 | 176億7132万 | +3.87% |
| 02/02 | 1,614 | 1,656 | 1,614 | 1,625 | +0.68% | 5,100 | 167億500万 | -1.52% |
| 01/30 | 1,631 | 1,631 | 1,598 | 1,614 | -2.54% | 2,700 | 165億9192万 | -2.12% |
| 01/29 | 1,605 | 1,656 | 1,598 | 1,656 | +2.03% | 9,200 | 170億2368万 | +0.55% |
| 01/28 | 1,647 | 1,652 | 1,623 | 1,623 | -1.34% | 7,100 | 166億8444万 | -1.22% |
| 01/27 | 1,637 | 1,671 | 1,632 | 1,645 | +2.62% | 4,400 | 169億1060万 | +0.24% |
| 01/26 | 1,654 | 1,654 | 1,603 | 1,603 | -1.78% | 7,100 | 164億7884万 | -2.14% |
| 01/23 | 1,664 | 1,664 | 1,632 | 1,632 | -0.37% | 4,000 | 167億7696万 | -0.24% |
| 01/22 | 1,663 | 1,666 | 1,638 | 1,638 | -0.97% | 5,500 | 168億3864万 | +0.31% |
| 01/21 | 1,630 | 1,680 | 1,630 | 1,654 | +0.12% | 6,800 | 170億312万 | +1.53% |
| 01/20 | 1,725 | 1,725 | 1,652 | 1,652 | -2.31% | 9,000 | 169億8256万 | +1.6% |
| 01/19 | 1,664 | 1,700 | 1,664 | 1,691 | +2.18% | 6,400 | 173億8348万 | +4.25% |
| 01/16 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日) |
| 01/16 | 1,660 | 1,682 | 1,640 | 1,655 | -0.24% | 5,500 | 170億1340万 | +2.29% |
| 01/15 | 1,630 | 1,676 | 1,630 | 1,659 | +0.55% | 10,900 | 170億5452万 | +2.85% |
| 01/14 | 1,659 | 1,659 | 1,636 | 1,650 | -0.6% | 6,400 | 169億6200万 | +2.68% |
| 01/13 | 1,665 | 1,665 | 1,615 | 1,660 | +0.91% | 14,500 | 170億6480万 | +3.69% |
| 01/09 | 1,667 | 1,667 | 1,615 | 1,645 | -0.9% | 8,900 | 169億1060万 | +3.26% |
| 01/08 | 1,684 | 1,687 | 1,604 | 1,660 | -2.64% | 13,700 | 170億6480万 | +4.53% |
| 01/07 | 1,690 | 1,710 | 1,678 | 1,705 | -0.64% | 8,800 | 175億2740万 | +7.77% |
| 01/06 | 1,700 | 1,718 | 1,682 | 1,716 | +0.94% | 15,100 | 176億4048万 | +9.02% |
| 01/05 | 1,652 | 1,700 | 1,652 | 1,700 | +2.91% | 8,600 | 174億7600万 | +8.56% |
| 2025 |
| 12/30 | 1,697 | 1,697 | 1,620 | 1,652 | -1.67% | 16,700 | 169億8256万 | +6.24% |
| 12/29 | 1,650 | 1,688 | 1,647 | 1,680 | +2.07% | 12,300 | 172億7040万 | +8.74% |
| 12/26 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 12/26 | （IR情報）15:30 支配株主等に関する事項について |
| 12/26 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 12/26 | 1,595 | 1,646 | 1,595 | 1,646 | +3.2% | 11,500 | 169億2088万 | +7.3% |
| 12/25 | 1,611 | 1,625 | 1,591 | 1,595 | +0.82% | 7,100 | 163億9660万 | +4.73% |
| 12/24 | 1,601 | 1,621 | 1,580 | 1,582 | -1.43% | 19,000 | 162億6296万 | +4.56% |
| 12/23 | 1,555 | 1,605 | 1,555 | 1,605 | +2.88% | 7,800 | 164億9940万 | +6.86% |
| 12/22 | 1,596 | 1,596 | 1,560 | 1,560 | -0.95% | 4,100 | 160億3680万 | +4.63% |
| 12/19 | 1,560 | 1,595 | 1,550 | 1,575 | +0.96% | 5,400 | 161億9100万 | +6.2% |
| 12/18 | 1,553 | 1,580 | 1,550 | 1,560 | -0.57% | 5,900 | 160億3680万 | +5.76% |
| 12/17 | 1,565 | 1,605 | 1,535 | 1,569 | +0.06% | 12,900 | 161億2932万 | +6.23% |
| 12/16 | 1,545 | 1,570 | 1,545 | 1,568 | +1.49% | 3,600 | 161億1904万 | +6.38% |
| 12/15 | 1,535 | 1,570 | 1,535 | 1,545 | +0.85% | 2,600 | 158億8260万 | +5.03% |
| 12/12 | 1,551 | 1,589 | 1,532 | 1,532 | -2.92% | 13,300 | 157億4896万 | +4.29% |
| 12/11 | 1,576 | 1,585 | 1,511 | 1,578 | +0.25% | 12,100 | 162億2184万 | +7.71% |
| 12/10 | 1,558 | 1,580 | 1,551 | 1,574 | +0.25% | 9,200 | 161億8072万 | +7.73% |
| 12/09 | 1,544 | 1,570 | 1,523 | 1,570 | +1.68% | 13,100 | 161億3960万 | +7.76% |
| 12/08 | 1,513 | 1,545 | 1,500 | 1,544 | +3.07% | 16,500 | 158億7232万 | +6.19% |
| 12/05 | 1,500 | 1,509 | 1,486 | 1,498 | -0.27% | 7,800 | 153億9944万 | +3.24% |
| 12/04 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 12/04 | 1,480 | 1,532 | 1,480 | 1,502 | +1.9% | 35,700 | 154億4056万 | +3.51% |
| 12/03 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/03 | 1,526 | 1,526 | 1,458 | 1,474 | -2.32% | 11,500 | 151億5272万 | +1.66% |
| 12/02 | 1,519 | 1,544 | 1,491 | 1,509 | -0.13% | 7,700 | 155億1252万 | +3.93% |
| 12/01 | 1,501 | 1,512 | 1,495 | 1,511 | +0.67% | 6,200 | 155億3308万 | +4.06% |
| 11/28 | 1,502 | 1,520 | 1,500 | 1,501 | -0.99% | 12,300 | 154億3028万 | +3.37% |
| 11/27 | 1,449 | 1,547 | 1,449 | 1,516 | +5.79% | 36,500 | 155億8448万 | +4.34% |
| 11/26 | 1,406 | 1,433 | 1,406 | 1,433 | +1.92% | 9,800 | 147億3124万 | -1.38% |
| 11/25 | 1,386 | 1,407 | 1,385 | 1,406 | +1.52% | 11,000 | 144億5368万 | -3.43% |
| 11/21 | 1,370 | 1,398 | 1,362 | 1,385 | +0.87% | 16,800 | 142億3780万 | -5.07% |
| 11/20 | （5%ルール）五味大輔（6.03%） |
| 11/20 | 1,368 | 1,408 | 1,360 | 1,373 | +0.66% | 23,000 | 141億1444万 | -6.22% |
| 11/19 | 1,315 | 1,368 | 1,315 | 1,364 | +4.52% | 15,600 | 140億2192万 | -7.21% |
| 11/18 | 1,325 | 1,325 | 1,301 | 1,305 | -1.51% | 14,000 | 134億1540万 | -11.47% |
| 11/17 | 1,355 | 1,364 | 1,325 | 1,325 | -2.21% | 23,900 | 136億2100万 | -10.59% |
| 11/14 | 1,373 | 1,373 | 1,350 | 1,355 | -1.45% | 23,500 | 139億2940万 | -9.18% |
| 11/13 | 1,392 | 1,405 | 1,358 | 1,375 | -14.17% | 111,600 | 141億3500万 | -8.46% |
| 11/12 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/12 | 1,495 | 1,610 | 1,471 | 1,602 | +7.01% | 151,800 | 164億6856万 | +6.3% |
| 11/11 | 1,510 | 1,510 | 1,471 | 1,497 | -0.86% | 17,000 | 153億8916万 | -0.4% |
| 11/10 | 1,494 | 1,510 | 1,494 | 1,510 | +1.75% | 5,300 | 155億2280万 | +0.47% |
| 11/07 | 1,433 | 1,511 | 1,433 | 1,484 | +3.41% | 11,000 | 152億5552万 | -1.07% |
| 11/06 | 1,480 | 1,483 | 1,434 | 1,435 | -2.97% | 18,100 | 147億5180万 | -4.14% |
| 11/05 | 1,475 | 1,479 | 1,436 | 1,479 | 0% | 12,400 | 152億412万 | -1.47% |
| 11/04 | 1,482 | 1,482 | 1,460 | 1,479 | -0.14% | 5,000 | 152億412万 | -1.53% |
| 10/31 | 1,469 | 1,499 | 1,469 | 1,481 | +0.27% | 6,100 | 152億2468万 | -1.53% |
| 10/30 | 1,470 | 1,477 | 1,413 | 1,477 | -0.87% | 24,000 | 151億8356万 | -2.25% |
| 10/29 | 1,500 | 1,500 | 1,471 | 1,490 | -0.27% | 6,100 | 153億1720万 | -2.17% |
| 10/28 | 1,507 | 1,512 | 1,482 | 1,494 | -1.84% | 9,200 | 153億5832万 | -2.54% |
| 10/27 | 1,540 | 1,540 | 1,507 | 1,522 | +1.47% | 3,700 | 156億4616万 | -0.85% |
| 10/24 | 1,511 | 1,515 | 1,499 | 1,500 | -0.86% | 6,300 | 154億2000万 | -2.34% |
| 10/23 | 1,508 | 1,530 | 1,506 | 1,513 | -1.24% | 3,500 | 155億5364万 | -1.69% |
| 10/22 | 1,500 | 1,545 | 1,500 | 1,532 | +1.79% | 9,400 | 157億4896万 | -0.45% |
| 10/21 | 1,515 | 1,515 | 1,501 | 1,505 | -0.2% | 3,600 | 154億7140万 | -2.15% |
| 10/20 | 1,499 | 1,520 | 1,482 | 1,508 | +1.14% | 9,100 | 155億224万 | -1.95% |
| 10/17 | 1,539 | 1,539 | 1,476 | 1,491 | -1.32% | 9,200 | 153億2748万 | -3.18% |
| 10/16 | 1,516 | 1,545 | 1,503 | 1,511 | -0.07% | 11,000 | 155億3308万 | -1.69% |
| 10/15 | 1,468 | 1,512 | 1,468 | 1,512 | +3.07% | 9,700 | 155億4336万 | -1.43% |
| 10/14 | 1,489 | 1,506 | 1,440 | 1,467 | -3.3% | 39,700 | 150億8076万 | -4.18% |
| 10/10 | 1,565 | 1,569 | 1,500 | 1,517 | -3.44% | 14,100 | 155億9476万 | -0.85% |
| 10/09 | 1,590 | 1,610 | 1,568 | 1,571 | -1.19% | 17,600 | 161億4988万 | +2.95% |
| 10/08 | 1,496 | 1,612 | 1,496 | 1,590 | +4.67% | 29,200 | 163億4520万 | +4.61% |
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。
