| 2026 |
| 03/06 | 848 | 853 | 836 | 853 | +0.59% | 2,900 | 49億1247万 | +3.02% |
| 03/05 | 850 | 850 | 835 | 848 | -0.47% | 3,000 | 48億8368万 | +2.66% |
| 03/04 | 835 | 854 | 828 | 852 | +0.47% | 5,500 | 49億671万 | +3.02% |
| 03/03 | 858 | 858 | 829 | 848 | -1.05% | 6,100 | 48億8368万 | +2.54% |
| 03/02 | 856 | 859 | 830 | 857 | +0.12% | 10,000 | 49億3551万 | +3.63% |
| 02/27 | 860 | 860 | 850 | 856 | -0.7% | 9,700 | 49億2975万 | +3.51% |
| 02/26 | 856 | 862 | 845 | 862 | +0.7% | 3,900 | 49億6430万 | +4.23% |
| 02/25 | 858 | 858 | 841 | 856 | -0.23% | 9,300 | 49億2975万 | +3.51% |
| 02/24 | 859 | 859 | 831 | 858 | +0.94% | 7,300 | 49億4127万 | +3.75% |
| 02/20 | 829 | 866 | 829 | 850 | +1.67% | 15,600 | 48億9519万 | +2.91% |
| 02/19 | 843 | 849 | 833 | 836 | -0.83% | 12,000 | 48億1457万 | +1.21% |
| 02/18 | 835 | 843 | 830 | 843 | +0.96% | 8,200 | 48億5488万 | +2.06% |
| 02/17 | 820 | 836 | 820 | 835 | +1.21% | 7,700 | 48億881万 | +1.09% |
| 02/16 | 825 | 836 | 816 | 825 | +0.73% | 8,800 | 47億5122万 | -0.12% |
| 02/13 | 816 | 834 | 811 | 819 | +2.25% | 24,900 | 47億1666万 | -0.85% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/12 | 809 | 810 | 801 | 801 | -0.74% | 14,300 | 46億1300万 | -3.14% |
| 02/10 | 807 | 807 | 801 | 807 | +0.12% | 7,500 | 46億4755万 | -2.54% |
| 02/09 | 807 | 807 | 800 | 806 | +0.75% | 7,000 | 46億4179万 | -2.77% |
| 02/06 | 798 | 806 | 798 | 800 | +0.25% | 3,300 | 46億724万 | -3.61% |
| 02/05 | 805 | 805 | 798 | 798 | -0.25% | 2,900 | 45億9572万 | -3.86% |
| 02/04 | 803 | 807 | 800 | 800 | +0.13% | 4,600 | 46億724万 | -3.73% |
| 02/03 | 805 | 805 | 795 | 799 | +0.13% | 4,700 | 46億148万 | -3.85% |
| 02/02 | 802 | 805 | 798 | 798 | +0.38% | 4,200 | 45億9572万 | -3.97% |
| 01/30 | 792 | 804 | 786 | 795 | +0.38% | 7,000 | 45億7845万 | -4.45% |
| 01/29 | 817 | 818 | 779 | 792 | -2.1% | 43,000 | 45億6117万 | -4.92% |
| 01/28 | 861 | 861 | 799 | 809 | -6.58% | 53,800 | 46億5907万 | -3% |
| 01/27 | 863 | 866 | 858 | 866 | +0.58% | 3,400 | 49億8734万 | +3.84% |
| 01/26 | 863 | 866 | 861 | 861 | +0.58% | 4,700 | 49億5854万 | +3.49% |
| 01/23 | 860 | 861 | 856 | 856 | +0.23% | 4,100 | 49億2975万 | +3.13% |
| 01/22 | 861 | 864 | 847 | 854 | -0.81% | 8,400 | 49億1823万 | +3.26% |
| 01/21 | 860 | 861 | 850 | 861 | +0.12% | 6,700 | 49億5854万 | +4.62% |
| 01/20 | 846 | 860 | 846 | 860 | +1.65% | 17,100 | 49億5278万 | +5.01% |
| 01/19 | 839 | 847 | 839 | 846 | +0.24% | 12,500 | 48億6248万 | +3.8% |
| 01/16 | 844 | 845 | 840 | 844 | +0.48% | 6,600 | 48億5098万 | +3.94% |
| 01/15 | 844 | 845 | 839 | 840 | +0.12% | 5,100 | 48億2799万 | +3.96% |
| 01/14 | 837 | 841 | 837 | 839 | +0.48% | 7,900 | 48億2224万 | +4.35% |
| 01/13 | 833 | 835 | 832 | 835 | +0.36% | 6,000 | 47億9925万 | +4.24% |
| 01/09 | 834 | 834 | 826 | 832 | +0.12% | 3,000 | 47億8201万 | +4.26% |
| 01/08 | 833 | 834 | 830 | 831 | -0.24% | 1,600 | 47億7626万 | +4.4% |
| 01/07 | 830 | 834 | 827 | 833 | +0.36% | 3,800 | 47億8776万 | +4.78% |
| 01/06 | 831 | 832 | 827 | 830 | 0% | 5,900 | 47億7052万 | +4.67% |
| 01/05 | 835 | 835 | 827 | 830 | 0% | 5,000 | 47億7052万 | +4.8% |
| 2025 |
| 12/30 | 820 | 830 | 816 | 830 | +1.22% | 4,000 | 47億7052万 | +5.06% |
| 12/29 | 810 | 820 | 805 | 820 | +1.99% | 5,400 | 47億1304万 | +4.06% |
| 12/26 | 800 | 804 | 796 | 804 | +0.37% | 14,300 | 46億2108万 | +2.29% |
| 12/25 | 803 | 805 | 801 | 801 | -0.62% | 9,100 | 46億384万 | +1.91% |
| 12/24 | 818 | 818 | 805 | 806 | -1.71% | 57,400 | 46億3257万 | +2.81% |
| 12/23 | 819 | 824 | 801 | 820 | +0.24% | 10,700 | 47億1304万 | +4.59% |
| 12/22 | 821 | 826 | 809 | 818 | -0.85% | 9,000 | 47億154万 | +4.47% |
| 12/19 | （IR情報）16:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 12/19 | 819 | 825 | 811 | 825 | +0.73% | 9,000 | 47億4178万 | +5.5% |
| 12/18 | 815 | 821 | 801 | 819 | +0.74% | 16,200 | 47億729万 | +4.73% |
| 12/17 | 806 | 818 | 801 | 813 | +2.26% | 39,200 | 46億7281万 | +4.1% |
| 12/16 | （IR情報）16:00 2026年9月期通期連結業績予想の修正に関するお知らせ |
| 12/16 | 787 | 804 | 784 | 795 | +1.02% | 19,000 | 45億6935万 | +1.92% |
| 12/15 | 773 | 788 | 771 | 787 | +2.47% | 8,800 | 45億2337万 | +0.9% |
| 12/12 | 761 | 768 | 760 | 768 | +0.92% | 13,700 | 44億1416万 | -1.54% |
| 12/11 | 759 | 763 | 757 | 761 | +0.53% | 5,100 | 43億7393万 | -2.44% |
| 12/10 | 756 | 763 | 756 | 757 | +0.53% | 6,300 | 43億5094万 | -3.2% |
| 12/09 | 746 | 756 | 746 | 753 | +1.07% | 11,100 | 43億2795万 | -3.83% |
| 12/08 | 744 | 746 | 740 | 745 | +0.13% | 10,400 | 42億8197万 | -5.1% |
| 12/05 | 755 | 756 | 727 | 744 | -1.72% | 23,400 | 42億7622万 | -5.46% |
| 12/04 | 773 | 777 | 756 | 757 | -2.45% | 18,400 | 43億5094万 | -4.06% |
| 12/03 | 781 | 781 | 771 | 776 | -0.77% | 4,000 | 44億6015万 | -1.9% |
| 12/02 | 790 | 790 | 780 | 782 | -1.26% | 2,400 | 44億9463万 | -1.14% |
| 12/01 | 792 | 795 | 790 | 792 | 0% | 1,700 | 45億5211万 | 0% |
| 11/28 | 789 | 793 | 775 | 792 | -0.38% | 4,600 | 45億5211万 | 0% |
| 11/27 | 788 | 800 | 788 | 795 | +1.4% | 3,600 | 45億6935万 | +0.38% |
| 11/26 | （IR情報）18:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 11/26 | 783 | 784 | 779 | 784 | +0.13% | 2,500 | 45億613万 | -1.13% |
| 11/25 | 780 | 783 | 778 | 783 | +0.26% | 3,400 | 45億38万 | -1.26% |
| 11/21 | 778 | 782 | 773 | 781 | -0.38% | 2,300 | 44億8888万 | -1.64% |
| 11/20 | 777 | 784 | 774 | 784 | +1.95% | 5,900 | 45億613万 | -1.38% |
| 11/19 | 787 | 787 | 767 | 769 | -3.27% | 15,800 | 44億1991万 | -3.27% |
| 11/18 | 797 | 797 | 770 | 795 | +0.13% | 14,900 | 45億6935万 | -0.13% |
| 11/17 | 803 | 803 | 792 | 794 | -1.61% | 3,500 | 45億6360万 | -0.38% |
| 11/14 | 797 | 810 | 797 | 807 | +0.25% | 4,400 | 46億3832万 | +1.25% |
| 11/13 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 805 | 825 | 805 | 805 | -0.37% | 6,500 | 46億2683万 | +0.88% |
| 11/12 | 788 | 810 | 781 | 808 | +2.28% | 3,300 | 46億4407万 | +1.25% |
| 11/11 | 786 | 790 | 782 | 790 | +0.51% | 2,900 | 45億4061万 | -1.13% |
| 11/10 | 788 | 793 | 786 | 786 | +0.26% | 900 | 45億1762万 | -1.75% |
| 11/07 | 782 | 789 | 782 | 784 | -0.38% | 3,600 | 45億613万 | -2.12% |
| 11/06 | 782 | 787 | 781 | 787 | -0.38% | 2,600 | 45億2337万 | -2.11% |
| 11/05 | 784 | 791 | 783 | 790 | -0.13% | 2,500 | 45億4061万 | -2.11% |
| 11/04 | 796 | 796 | 789 | 791 | -0.63% | 2,400 | 45億4636万 | -2.35% |
| 10/31 | 794 | 800 | 794 | 796 | +0.25% | 1,100 | 45億7510万 | -2.21% |
| 10/30 | 790 | 801 | 790 | 794 | +0.38% | 6,100 | 45億6360万 | -2.82% |
| 10/29 | 802 | 803 | 791 | 791 | -1.98% | 5,600 | 45億4636万 | -3.54% |
| 10/28 | 801 | 832 | 800 | 807 | +2.02% | 15,300 | 46億3832万 | -2.06% |
| 10/27 | （IR情報）17:30 期末配当予想の修正に関するお知らせ |
| 10/27 | 799 | 800 | 791 | 791 | -1% | 8,700 | 45億4636万 | -4.35% |
| 10/24 | 800 | 800 | 798 | 799 | +0.13% | 1,800 | 45億9234万 | -3.73% |
| 10/23 | 798 | 800 | 797 | 798 | -0.37% | 2,200 | 45億8659万 | -4.2% |
| 10/22 | 797 | 801 | 797 | 801 | +0.13% | 4,100 | 46億384万 | -4.19% |
| 10/21 | 799 | 800 | 798 | 800 | +0.25% | 2,500 | 45億9809万 | -4.76% |
| 10/20 | 796 | 800 | 796 | 798 | -0.25% | 2,100 | 45億8659万 | -5.34% |
| 10/17 | 797 | 800 | 797 | 800 | +0.25% | 2,600 | 45億9809万 | -5.55% |
| 10/16 | 802 | 805 | 795 | 798 | -0.5% | 3,400 | 45億8659万 | -6.23% |
| 10/15 | 801 | 805 | 781 | 802 | +0.88% | 6,900 | 46億958万 | -6.2% |
| 10/14 | 802 | 804 | 777 | 795 | -1.49% | 14,100 | 45億6935万 | -7.45% |
| 10/10 | 810 | 813 | 806 | 807 | -0.37% | 4,500 | 46億3832万 | -6.6% |
| 10/09 | 810 | 816 | 806 | 810 | -0.25% | 5,600 | 46億5556万 | -6.68% |
| 10/08 | 820 | 820 | 812 | 812 | -0.98% | 7,200 | 46億6706万 | -6.88% |
| 10/07 | 830 | 830 | 816 | 820 | -1.44% | 11,600 | 47億1304万 | -6.29% |
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。
