| 2026 |
| 03/06 | 498 | 500 | 491 | 500 | +0.2% | 3,900 | 14億9350万 | -3.47% |
| 03/05 | 495 | 503 | 495 | 499 | +2.46% | 10,700 | 14億9051万 | -3.85% |
| 03/04 | 501 | 504 | 482 | 487 | -2.99% | 12,700 | 14億5466万 | -6.35% |
| 03/03 | 507 | 511 | 493 | 502 | -0.99% | 13,100 | 14億9947万 | -3.65% |
| 03/02 | 510 | 510 | 505 | 507 | -0.59% | 4,000 | 15億1440万 | -2.87% |
| 02/27 | 508 | 517 | 508 | 510 | +0.39% | 1,600 | 15億2337万 | -2.3% |
| 02/26 | 509 | 513 | 505 | 508 | -0.78% | 15,700 | 15億1739万 | -2.68% |
| 02/25 | 513 | 513 | 511 | 512 | 0% | 1,200 | 15億2934万 | -2.1% |
| 02/24 | 513 | 514 | 508 | 512 | 0% | 3,900 | 15億2934万 | -2.1% |
| 02/20 | 512 | 515 | 505 | 512 | 0% | 6,000 | 14億9324万 | -2.1% |
| 02/19 | 505 | 517 | 505 | 512 | +1.19% | 2,100 | 14億9324万 | -2.1% |
| 02/18 | 509 | 514 | 506 | 506 | -0.39% | 4,100 | 14億7574万 | -3.25% |
| 02/17 | 520 | 521 | 506 | 508 | -1.17% | 15,400 | 14億8158万 | -3.05% |
| 02/16 | 528 | 528 | 509 | 514 | -4.46% | 7,400 | 14億9908万 | -2.1% |
| 02/13 | （IR情報）18:00 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）16:30 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 543 | 552 | 530 | 538 | -0.92% | 4,100 | 15億6907万 | +2.28% |
| 02/12 | 555 | 567 | 543 | 543 | -1.99% | 7,100 | 15億8365万 | +3.23% |
| 02/10 | 550 | 560 | 544 | 554 | +2.4% | 10,600 | 16億1574万 | +5.73% |
| 02/09 | 542 | 552 | 540 | 541 | -0.18% | 11,500 | 15億7782万 | +3.64% |
| 02/06 | 534 | 543 | 532 | 542 | +1.5% | 3,700 | 15億8074万 | +4.03% |
| 02/05 | 532 | 535 | 526 | 534 | +0.75% | 3,600 | 15億5741万 | +2.69% |
| 02/04 | 520 | 543 | 520 | 530 | +1.15% | 9,100 | 15億4574万 | +2.12% |
| 02/03 | 525 | 528 | 520 | 524 | +0.38% | 3,100 | 15億2824万 | +0.96% |
| 02/02 | 518 | 525 | 517 | 522 | +1.16% | 7,900 | 15億2241万 | +0.77% |
| 01/30 | 516 | 521 | 515 | 516 | -0.58% | 6,800 | 15億491万 | -0.39% |
| 01/29 | 520 | 524 | 519 | 519 | +0.78% | 1,400 | 15億1366万 | +0.19% |
| 01/28 | 517 | 518 | 515 | 515 | -0.96% | 5,400 | 15億199万 | -0.58% |
| 01/27 | 516 | 524 | 516 | 520 | -1.14% | 8,500 | 15億1658万 | 0% |
| 01/26 | 530 | 530 | 520 | 526 | +0.57% | 4,400 | 15億3407万 | +0.96% |
| 01/23 | 515 | 525 | 515 | 523 | +1.95% | 6,000 | 15億2532万 | +0.19% |
| 01/22 | 515 | 528 | 513 | 513 | -0.97% | 8,600 | 14億9616万 | -1.91% |
| 01/21 | 510 | 525 | 510 | 518 | +1.17% | 3,300 | 15億1074万 | -1.33% |
| 01/20 | 512 | 529 | 510 | 512 | -0.19% | 9,900 | 14億9324万 | -2.66% |
| 01/19 | 514 | 518 | 513 | 513 | -0.39% | 5,600 | 14億9616万 | -2.84% |
| 01/16 | 510 | 515 | 506 | 515 | -0.96% | 18,000 | 15億199万 | -2.65% |
| 01/15 | 516 | 520 | 511 | 520 | +0.58% | 3,700 | 15億1658万 | -2.07% |
| 01/14 | 532 | 532 | 517 | 517 | -2.82% | 2,700 | 15億783万 | -2.82% |
| 01/13 | 534 | 545 | 519 | 532 | -0.19% | 7,900 | 15億5157万 | -0.37% |
| 01/09 | 521 | 534 | 518 | 533 | +0.95% | 4,200 | 15億5449万 | -0.19% |
| 01/08 | 519 | 529 | 519 | 528 | -0.19% | 2,300 | 15億3991万 | -1.12% |
| 01/07 | 501 | 529 | 501 | 529 | +4.75% | 10,800 | 15億4282万 | -1.12% |
| 01/06 | 515 | 527 | 500 | 505 | -1.75% | 21,100 | 14億7283万 | -5.61% |
| 01/05 | 515 | 518 | 510 | 514 | +0.19% | 3,900 | 14億9908万 | -4.28% |
| 2025 |
| 12/30 | 516 | 516 | 506 | 513 | -0.77% | 21,000 | 14億9616万 | -4.65% |
| 12/29 | 521 | 521 | 511 | 517 | +1.17% | 2,700 | 15億783万 | -4.08% |
| 12/26 | 515 | 518 | 504 | 511 | -0.39% | 19,700 | 14億9033万 | -5.55% |
| 12/25 | 506 | 513 | 502 | 513 | +1.38% | 22,000 | 14億9616万 | -5.7% |
| 12/24 | 525 | 525 | 499 | 506 | -3.8% | 52,000 | 14億7574万 | -7.5% |
| 12/23 | （IR情報）16:00 支配株主等に関する事項について |
| 12/23 | （IR情報）16:00 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 12/23 | 513 | 543 | 506 | 526 | +4.57% | 44,900 | 15億3407万 | -4.36% |
| 12/22 | 539 | 549 | 492 | 503 | -6.85% | 42,600 | 14億6196万 | -8.88% |
| 12/19 | 548 | 552 | 540 | 540 | -2% | 3,900 | 15億6951万 | -2.35% |
| 12/18 | 545 | 551 | 543 | 551 | 0% | 2,100 | 16億148万 | -0.54% |
| 12/17 | 543 | 558 | 543 | 551 | +1.66% | 2,500 | 16億148万 | -0.36% |
| 12/16 | 552 | 553 | 542 | 542 | -2.69% | 2,700 | 15億7532万 | -1.99% |
| 12/15 | 554 | 563 | 554 | 557 | +0.36% | 2,600 | 16億1892万 | +0.91% |
| 12/12 | 549 | 580 | 549 | 555 | +1.83% | 5,200 | 16億1310万 | +0.73% |
| 12/11 | 552 | 557 | 533 | 545 | -1.27% | 5,400 | 15億8404万 | -1.09% |
| 12/10 | 561 | 561 | 550 | 552 | -0.9% | 13,600 | 16億438万 | +0.18% |
| 12/09 | 551 | 559 | 551 | 557 | -0.54% | 3,600 | 16億1892万 | +1.27% |
| 12/08 | 548 | 563 | 548 | 560 | +2.19% | 2,400 | 16億2764万 | +1.82% |
| 12/05 | 548 | 580 | 543 | 548 | -0.72% | 10,000 | 15億9276万 | -0.36% |
| 12/04 | 549 | 567 | 549 | 552 | +1.1% | 2,300 | 16億438万 | +0.36% |
| 12/03 | 534 | 565 | 534 | 546 | +1.68% | 4,100 | 15億8694万 | -0.73% |
| 12/02 | 539 | 540 | 536 | 537 | -0.37% | 3,700 | 15億6079万 | -2.36% |
| 12/01 | 544 | 550 | 539 | 539 | -1.1% | 15,000 | 15億6660万 | -2.36% |
| 11/28 | 536 | 552 | 536 | 545 | 0% | 5,300 | 15億8404万 | -1.45% |
| 11/27 | 531 | 548 | 531 | 545 | +0.74% | 7,200 | 15億8404万 | -1.62% |
| 11/26 | 548 | 549 | 540 | 541 | -1.28% | 2,400 | 15億7241万 | -2.52% |
| 11/25 | 564 | 569 | 542 | 548 | -3.01% | 7,600 | 15億9276万 | -1.44% |
| 11/21 | 562 | 574 | 559 | 565 | -1.22% | 3,500 | 16億4217万 | +1.62% |
| 11/20 | 580 | 583 | 562 | 572 | -1.38% | 4,700 | 16億4255万 | +2.51% |
| 11/19 | 589 | 589 | 574 | 580 | -0.68% | 5,100 | 16億6552万 | +3.57% |
| 11/18 | 585 | 588 | 566 | 584 | +1.57% | 8,800 | 16億7701万 | +4.1% |
| 11/17 | 533 | 589 | 533 | 575 | +7.88% | 13,300 | 16億5117万 | +2.31% |
| 11/14 | （IR情報）17:45 2025年9月期決算説明資料 |
| 11/14 | 529 | 550 | 529 | 533 | -4.48% | 9,200 | 15億3056万 | -5.5% |
| 11/13 | （IR情報）17:00 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/13 | 542 | 579 | 542 | 558 | +2.76% | 15,900 | 16億235万 | -1.59% |
| 11/12 | 529 | 548 | 525 | 543 | +1.5% | 9,700 | 15億5927万 | -4.57% |
| 11/11 | 533 | 538 | 528 | 535 | +0.38% | 8,300 | 15億3630万 | -6.47% |
| 11/10 | 531 | 547 | 527 | 533 | +0.38% | 8,200 | 15億3056万 | -7.47% |
| 11/07 | 539 | 543 | 527 | 531 | -1.85% | 3,500 | 15億2481万 | -8.61% |
| 11/06 | 545 | 545 | 525 | 541 | -0.73% | 3,600 | 15億5353万 | -7.68% |
| 11/05 | 538 | 550 | 525 | 545 | -0.18% | 5,900 | 15億6502万 | -7.78% |
| 11/04 | 549 | 549 | 533 | 546 | -0.73% | 11,300 | 15億6789万 | -8.54% |
| 10/31 | 548 | 552 | 542 | 550 | +0.73% | 3,200 | 15億7938万 | -8.79% |
| 10/30 | 553 | 562 | 546 | 546 | -1.8% | 4,600 | 15億6789万 | -10.34% |
| 10/29 | 542 | 573 | 535 | 556 | +2.21% | 24,400 | 15億9660万 | -9.59% |
| 10/28 | 557 | 557 | 540 | 544 | -3.89% | 12,200 | 15億6215万 | -11.97% |
| 10/27 | 569 | 569 | 554 | 566 | -0.88% | 10,400 | 16億2532万 | -9.15% |
| 10/24 | 570 | 571 | 570 | 571 | 0% | 900 | 16億3968万 | -8.64% |
| 10/23 | 567 | 573 | 562 | 571 | +0.35% | 8,200 | 16億3968万 | -9.08% |
| 10/22 | 561 | 571 | 560 | 569 | +1.43% | 6,800 | 16億3394万 | -10.11% |
| 10/21 | 570 | 575 | 561 | 561 | -1.58% | 6,800 | 15億8583万 | -12.07% |
| 10/20 | 576 | 587 | 567 | 570 | +0.53% | 10,000 | 16億1127万 | -11.63% |
| 10/17 | 609 | 609 | 567 | 567 | -7.8% | 35,000 | 16億279万 | -13.04% |
| 10/16 | 612 | 615 | 602 | 615 | +0.82% | 3,900 | 17億3848万 | -5.96% |
| 10/15 | 604 | 614 | 602 | 610 | +1.16% | 3,800 | 17億2434万 | -6.87% |
| 10/14 | 606 | 627 | 595 | 603 | -2.11% | 18,900 | 17億456万 | -7.94% |
| 10/10 | 615 | 620 | 615 | 616 | -0.16% | 2,800 | 17億4130万 | -5.81% |
| 10/09 | 626 | 626 | 616 | 617 | -0.16% | 2,600 | 17億4413万 | -5.66% |
| 10/08 | 608 | 634 | 599 | 618 | +1.15% | 10,500 | 17億4696万 | -5.79% |
| 10/07 | 617 | 617 | 611 | 611 | -0.33% | 2,900 | 17億2717万 | -7% |
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。
