| 2026 |
| 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% |
| 04/16 | 836 | 847 | 836 | 837 | +0.24% | 1,600 | 48億2033万 | -0.71% |
| 04/15 | 850 | 850 | 835 | 835 | -1.3% | 4,800 | 48億881万 | -1.07% |
| 04/14 | 852 | 852 | 846 | 846 | 0% | 2,100 | 48億7216万 | +0.24% |
| 04/13 | 853 | 853 | 846 | 846 | -0.35% | 2,000 | 48億7216万 | +0.12% |
| 04/10 | 851 | 856 | 849 | 849 | -0.24% | 3,600 | 48億8943万 | +0.47% |
| 04/09 | 851 | 852 | 848 | 851 | 0% | 3,100 | 49億95万 | +0.71% |
| 04/08 | 849 | 853 | 845 | 851 | +0.71% | 5,300 | 49億95万 | +0.71% |
| 04/07 | 842 | 850 | 842 | 845 | -0.47% | 2,400 | 48億6640万 | 0% |
| 04/06 | （5%ルール）フィンテックマネジメント（15.29%）北山敦之（4.17%） |
| 04/06 | 838 | 849 | 838 | 849 | +1.31% | 4,400 | 48億8943万 | +0.47% |
| 04/03 | 839 | 850 | 836 | 838 | +0.96% | 6,700 | 48億2608万 | -0.83% |
| 04/02 | 844 | 845 | 830 | 830 | -0.84% | 4,600 | 47億8001万 | -1.89% |
| 04/01 | 847 | 855 | 837 | 837 | -1.18% | 5,600 | 48億2033万 | -1.18% |
| 03/31 | 836 | 848 | 835 | 847 | +1.32% | 2,700 | 48億7792万 | -0.12% |
| 03/30 | 831 | 840 | 831 | 836 | -2.22% | 8,000 | 48億1457万 | -1.42% |
| 03/27 | 846 | 857 | 842 | 855 | +1.06% | 9,700 | 49億2399万 | +0.83% |
| 03/26 | 869 | 869 | 826 | 846 | -2.76% | 27,200 | 48億7216万 | -0.24% |
| 03/25 | 888 | 904 | 859 | 870 | +5.84% | 186,500 | 50億1037万 | +2.59% |
| 03/24 | （IR情報）17:30 2026年9月期第2四半期累計期間連結業績予想及び中間配当予想の修正に関するお知らせ |
| 03/24 | 817 | 822 | 810 | 822 | +1.48% | 3,300 | 47億3394万 | -2.84% |
| 03/23 | 834 | 834 | 810 | 810 | -3.57% | 7,200 | 46億6483万 | -4.26% |
| 03/19 | 849 | 849 | 840 | 840 | -1.06% | 800 | 48億3760万 | -0.59% |
| 03/18 | 849 | 850 | 839 | 849 | -0.12% | 1,600 | 48億8943万 | +0.59% |
| 03/17 | 849 | 851 | 841 | 850 | +0.47% | 2,300 | 48億9519万 | +0.95% |
| 03/16 | 843 | 849 | 834 | 846 | -0.47% | 1,500 | 48億7216万 | +0.71% |
| 03/13 | 844 | 850 | 842 | 850 | +0.59% | 1,900 | 48億9519万 | +1.43% |
| 03/12 | 852 | 852 | 845 | 845 | -0.71% | 700 | 48億6640万 | +1.08% |
| 03/11 | 852 | 852 | 844 | 851 | 0% | 1,100 | 49億95万 | +2.04% |
| 03/10 | 850 | 853 | 841 | 851 | +0.12% | 2,200 | 49億95万 | +2.28% |
| 03/09 | 838 | 850 | 831 | 850 | -0.35% | 3,200 | 48億9519万 | +2.41% |
| 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% |
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。
