| 2026 |
| 09/11 | 887 | 909 | 880 | 885 | -0.23% | 11,500 | 50億9676万 | -0.78% |
| 09/10 | 895 | 895 | 886 | 887 | -1.44% | 4,500 | 51億828万 | -0.45% |
| 09/09 | 900 | 902 | 886 | 900 | -0.11% | 5,700 | 51億8315万 | +1.12% |
| 09/08 | 900 | 901 | 895 | 901 | +0.22% | 4,000 | 51億8891万 | +1.46% |
| 09/07 | 897 | 901 | 894 | 899 | +0.22% | 4,100 | 51億7739万 | +1.35% |
| 09/04 | 909 | 909 | 897 | 897 | -0.99% | 3,800 | 51億6587万 | +1.36% |
| 09/03 | 900 | 911 | 899 | 906 | +0.67% | 5,100 | 52億1770万 | +2.6% |
| 09/02 | 912 | 912 | 900 | 900 | -1.42% | 5,500 | 51億8315万 | +2.16% |
| 09/01 | 914 | 914 | 908 | 913 | -0.11% | 5,500 | 52億5801万 | +3.75% |
| 08/31 | 921 | 921 | 914 | 914 | -0.54% | 7,900 | 52億6377万 | +4.1% |
| 08/28 | 930 | 930 | 910 | 919 | +0.11% | 11,700 | 52億9257万 | +4.91% |
| 08/27 | 888 | 918 | 886 | 918 | +3.38% | 23,100 | 52億8681万 | +5.03% |
| 08/26 | 885 | 888 | 885 | 888 | +0.23% | 1,900 | 51億1404万 | +1.95% |
| 08/25 | 891 | 891 | 886 | 886 | 0% | 2,200 | 51億252万 | +1.72% |
| 08/24 | 886 | 886 | 885 | 886 | +0.68% | 2,800 | 51億252万 | +1.84% |
| 08/21 | 880 | 880 | 878 | 880 | 0% | 1,900 | 50億6797万 | +1.27% |
| 08/20 | 869 | 882 | 869 | 880 | +0.11% | 5,700 | 50億6797万 | +1.38% |
| 08/19 | 882 | 882 | 873 | 879 | 0% | 3,000 | 50億6221万 | +1.38% |
| 08/18 | 879 | 880 | 879 | 879 | 0% | 3,400 | 50億6221万 | +1.38% |
| 08/17 | 879 | 882 | 878 | 879 | +0.11% | 4,400 | 50億6221万 | +1.5% |
| 08/14 | 878 | 880 | 876 | 878 | 0% | 3,800 | 50億5645万 | +1.5% |
| 08/13 | 880 | 880 | 869 | 878 | -0.23% | 9,600 | 50億5645万 | +1.62% |
| 08/12 | 884 | 884 | 880 | 880 | 0% | 6,100 | 50億6797万 | +1.97% |
| 08/10 | 900 | 900 | 872 | 880 | +0.34% | 12,900 | 50億6797万 | +2.09% |
| 08/07 | （IR情報）15:00 2026年9月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 865 | 885 | 861 | 877 | +1.39% | 12,600 | 50億5069万 | +1.86% |
| 08/06 | 864 | 865 | 853 | 865 | +0.58% | 3,300 | 49億8158万 | +0.58% |
| 08/05 | 861 | 863 | 855 | 860 | -0.12% | 3,600 | 49億5278万 | +0.12% |
| 08/04 | 863 | 863 | 861 | 861 | -0.12% | 800 | 49億5854万 | +0.35% |
| 08/03 | 860 | 864 | 859 | 862 | +0.23% | 1,400 | 49億6430万 | +0.58% |
| 07/31 | 856 | 862 | 856 | 860 | +0.58% | 800 | 49億5278万 | +0.58% |
| 07/30 | 860 | 860 | 855 | 855 | -0.12% | 2,300 | 49億2399万 | +0.12% |
| 07/29 | 864 | 864 | 850 | 856 | -0.12% | 6,400 | 49億2975万 | +0.35% |
| 07/28 | 860 | 860 | 857 | 857 | -0.92% | 2,300 | 49億3551万 | +0.59% |
| 07/27 | 866 | 866 | 864 | 865 | -0.12% | 2,200 | 49億8158万 | +1.65% |
| 07/24 | 866 | 866 | 863 | 866 | +0.35% | 1,200 | 49億8734万 | +2% |
| 07/23 | 864 | 866 | 860 | 863 | -0.12% | 2,600 | 49億7006万 | +1.77% |
| 07/22 | 867 | 867 | 858 | 864 | -0.35% | 2,300 | 49億7582万 | +2.13% |
| 07/21 | 866 | 867 | 863 | 867 | 0% | 3,400 | 49億9310万 | +2.6% |
| 07/17 | 851 | 867 | 851 | 867 | +1.4% | 7,700 | 49億9310万 | +2.73% |
| 07/16 | 867 | 867 | 855 | 855 | -1.38% | 4,500 | 49億2399万 | +1.54% |
| 07/15 | 867 | 867 | 862 | 867 | +0.58% | 1,800 | 49億9310万 | +3.09% |
| 07/14 | 866 | 866 | 852 | 862 | +0.12% | 3,700 | 49億6430万 | +2.62% |
| 07/13 | 862 | 867 | 861 | 861 | +0.12% | 6,600 | 49億5854万 | +2.62% |
| 07/10 | 859 | 863 | 859 | 860 | +0.23% | 1,100 | 49億5278万 | +2.87% |
| 07/09 | 852 | 858 | 849 | 858 | +0.82% | 3,200 | 49億4127万 | +2.88% |
| 07/08 | 856 | 860 | 850 | 851 | -0.58% | 7,500 | 49億95万 | +2.41% |
| 07/07 | 855 | 863 | 855 | 856 | -0.47% | 3,700 | 49億2975万 | +3.26% |
| 07/06 | 854 | 861 | 854 | 860 | +0.12% | 4,600 | 49億5278万 | +4.12% |
| 07/03 | 839 | 859 | 837 | 859 | +2.38% | 6,900 | 49億4702万 | +4.25% |
| 07/02 | 847 | 847 | 838 | 839 | +0.24% | 2,600 | 48億3184万 | +2.07% |
| 07/01 | 836 | 837 | 836 | 837 | 0% | 600 | 48億2033万 | +1.82% |
| 06/30 | 836 | 837 | 835 | 837 | +0.24% | 5,700 | 48億2033万 | +1.95% |
| 06/29 | 834 | 835 | 830 | 835 | +1.33% | 3,500 | 48億881万 | +1.71% |
| 06/26 | （IR情報）14:00 株式会社Wealth Engine 第二種金融商品取引業、投資助言・代理業登録完了のお知らせ |
| 06/26 | 825 | 826 | 824 | 824 | -0.36% | 1,800 | 47億4546万 | +0.49% |
| 06/25 | 835 | 835 | 822 | 827 | -0.96% | 2,700 | 47億6274万 | +0.85% |
| 06/24 | 827 | 835 | 826 | 835 | +1.21% | 3,300 | 48億881万 | +1.83% |
| 06/23 | 827 | 827 | 825 | 825 | -0.12% | 1,700 | 47億5122万 | +0.61% |
| 06/22 | 827 | 835 | 826 | 826 | -0.12% | 2,000 | 47億5698万 | +0.73% |
| 06/19 | 828 | 835 | 827 | 827 | 0% | 3,800 | 47億6274万 | +0.73% |
| 06/18 | 832 | 833 | 826 | 827 | -0.6% | 1,600 | 47億6274万 | +0.49% |
| 06/17 | 824 | 834 | 824 | 832 | 0% | 3,700 | 47億9153万 | +0.97% |
| 06/16 | 825 | 835 | 825 | 832 | +0.36% | 1,800 | 47億9153万 | +0.85% |
| 06/15 | 826 | 837 | 824 | 829 | +0.61% | 6,700 | 47億7425万 | +0.36% |
| 06/12 | 833 | 839 | 824 | 824 | -1.08% | 3,700 | 47億4546万 | -0.48% |
| 06/11 | 839 | 839 | 831 | 833 | -0.72% | 5,100 | 47億9729万 | +0.48% |
| 06/10 | 833 | 839 | 827 | 839 | +0.96% | 6,200 | 48億3184万 | +1.21% |
| 06/09 | 810 | 831 | 810 | 831 | +3.75% | 10,000 | 47億8577万 | +0.12% |
| 06/08 | 796 | 801 | 795 | 801 | +0.63% | 2,300 | 46億1300万 | -3.61% |
| 06/05 | 796 | 804 | 796 | 796 | +0.13% | 1,700 | 45億8420万 | -4.44% |
| 06/04 | 796 | 809 | 787 | 795 | -0.13% | 3,300 | 45億7845万 | -4.9% |
| 06/03 | 790 | 796 | 780 | 796 | +0.76% | 3,200 | 45億8420万 | -5.01% |
| 06/02 | 804 | 809 | 778 | 790 | -1.25% | 6,200 | 45億4965万 | -6.06% |
| 06/01 | 821 | 833 | 769 | 800 | -2.68% | 18,700 | 46億724万 | -5.1% |
| 05/29 | 829 | 829 | 819 | 822 | -0.84% | 1,200 | 47億3394万 | -2.72% |
| 05/28 | 821 | 830 | 820 | 829 | +0.73% | 1,900 | 47億7425万 | -1.89% |
| 05/27 | 821 | 830 | 815 | 823 | +0.24% | 2,200 | 47億3970万 | -2.72% |
| 05/26 | 818 | 821 | 800 | 821 | +0.24% | 7,800 | 47億2818万 | -2.96% |
| 05/25 | 825 | 834 | 817 | 819 | -0.73% | 3,500 | 47億1666万 | -3.31% |
| 05/22 | 825 | 826 | 817 | 825 | +0.36% | 3,500 | 47億5122万 | -2.71% |
| 05/21 | 828 | 828 | 822 | 822 | -0.72% | 2,400 | 47億3394万 | -3.18% |
| 05/20 | 826 | 843 | 826 | 828 | -0.72% | 1,900 | 47億6849万 | -2.59% |
| 05/19 | 855 | 855 | 833 | 834 | -1.3% | 3,200 | 48億305万 | -2% |
| 05/18 | 820 | 845 | 800 | 845 | -2.87% | 23,400 | 48億6640万 | -0.82% |
| 05/15 | （IR情報）15:30 通期連結業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 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 | 856 | 870 | 856 | 870 | +1.64% | 8,800 | 50億1037万 | +2.11% |
| 05/14 | 862 | 862 | 856 | 856 | -0.58% | 1,700 | 49億2975万 | +0.59% |
| 05/13 | 868 | 868 | 861 | 861 | -0.46% | 6,200 | 49億5854万 | +1.29% |
| 05/12 | 860 | 865 | 860 | 865 | +0.12% | 4,700 | 49億8158万 | +1.88% |
| 05/11 | 851 | 864 | 850 | 864 | +1.41% | 6,400 | 49億7582万 | +1.89% |
| 05/08 | 856 | 859 | 851 | 852 | -0.12% | 3,300 | 49億671万 | +0.59% |
| 05/07 | 855 | 856 | 851 | 853 | +0.12% | 4,000 | 49億1247万 | +0.83% |
| 05/01 | 852 | 855 | 852 | 852 | -0.12% | 1,400 | 49億671万 | +0.71% |
| 04/30 | 856 | 862 | 853 | 853 | -0.7% | 6,900 | 49億1247万 | +0.83% |
| 04/28 | 860 | 860 | 858 | 859 | -0.12% | 2,700 | 49億4702万 | +1.42% |
| 04/27 | 867 | 867 | 856 | 860 | -0.35% | 4,100 | 49億5278万 | +1.78% |
| 04/24 | 852 | 863 | 851 | 863 | +1.53% | 9,400 | 49億7006万 | +2.37% |
| 04/23 | 847 | 854 | 847 | 850 | +0.12% | 3,400 | 48億9519万 | +0.95% |
| 04/22 | 843 | 856 | 843 | 849 | +0.71% | 3,300 | 48億8943万 | +0.83% |
| 04/21 | 845 | 849 | 842 | 843 | +0.24% | 2,400 | 48億5488万 | +0.12% |
| 04/20 | 840 | 844 | 840 | 841 | +0.24% | 1,700 | 48億4336万 | -0.24% |
| 04/17 | 836 | 840 | 836 | 839 | +0.24% | 4,100 | 48億3184万 | -0.47% |
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。
