| 2026 |
| 07/09 | 309 | 309 | 306 | 308 | -0.32% | 24,700 | 102億8627万 | +2.33% |
| 07/08 | 310 | 310 | 309 | 309 | -0.32% | 13,400 | 103億1967万 | +3% |
| 07/07 | 310 | 311 | 309 | 310 | 0% | 17,400 | 103億5307万 | +3.33% |
| 07/06 | 306 | 311 | 306 | 310 | +0.65% | 31,100 | 103億5307万 | +3.68% |
| 07/03 | 306 | 308 | 305 | 308 | +0.98% | 17,600 | 102億8627万 | +3.01% |
| 07/02 | 303 | 305 | 302 | 305 | +1.33% | 73,300 | 101億8608万 | +2.01% |
| 07/01 | 301 | 303 | 301 | 301 | +0.33% | 35,900 | 100億5249万 | +0.67% |
| 06/30 | 300 | 301 | 299 | 300 | 0% | 11,900 | 100億1910万 | +0.33% |
| 06/29 | 299 | 300 | 298 | 300 | +0.33% | 29,300 | 100億1910万 | +0.33% |
| 06/26 | 297 | 301 | 297 | 299 | +0.34% | 39,500 | 99億8570万 | 0% |
| 06/25 | 299 | 299 | 296 | 298 | 0% | 30,000 | 99億5230万 | -0.67% |
| 06/24 | 298 | 300 | 296 | 298 | +0.68% | 50,600 | 99億5230万 | -0.67% |
| 06/23 | 296 | 298 | 296 | 296 | 0% | 25,100 | 98億8551万 | -1.33% |
| 06/22 | 296 | 298 | 296 | 296 | 0% | 33,100 | 98億8551万 | -1.33% |
| 06/19 | 297 | 297 | 296 | 296 | -0.67% | 22,400 | 98億8551万 | -1.33% |
| 06/18 | 298 | 298 | 296 | 298 | 0% | 39,400 | 99億5230万 | -1% |
| 06/17 | 297 | 299 | 296 | 298 | 0% | 46,400 | 99億5230万 | -1% |
| 06/16 | 298 | 298 | 296 | 298 | 0% | 37,300 | 99億5230万 | -1% |
| 06/15 | 297 | 299 | 296 | 298 | 0% | 63,800 | 99億5230万 | -1% |
| 06/12 | 299 | 299 | 297 | 298 | 0% | 20,900 | 99億5230万 | -1% |
| 06/11 | 300 | 300 | 296 | 298 | -0.33% | 40,900 | 99億5230万 | -1.32% |
| 06/10 | 300 | 300 | 297 | 299 | -0.33% | 40,900 | 99億8570万 | -0.99% |
| 06/09 | 301 | 301 | 299 | 300 | -0.33% | 18,600 | 100億1910万 | -0.66% |
| 06/08 | 298 | 303 | 298 | 301 | +0.33% | 38,100 | 100億5249万 | -0.33% |
| 06/05 | 298 | 303 | 297 | 300 | +1.35% | 73,600 | 100億1910万 | -0.66% |
| 06/04 | 297 | 298 | 296 | 296 | 0% | 29,500 | 98億8551万 | -1.99% |
| 06/03 | 296 | 298 | 296 | 296 | 0% | 37,600 | 98億8551万 | -2.31% |
| 06/02 | 300 | 300 | 295 | 296 | -1.33% | 69,500 | 98億8551万 | -2.31% |
| 06/01 | 304 | 304 | 300 | 300 | -1.32% | 40,600 | 100億1910万 | -1.32% |
| 05/29 | 306 | 306 | 301 | 304 | -0.65% | 29,200 | 101億5268万 | -0.33% |
| 05/28 | 305 | 307 | 302 | 306 | +0.33% | 29,100 | 102億1948万 | +0.33% |
| 05/27 | 302 | 307 | 302 | 305 | +0.66% | 26,400 | 101億8608万 | 0% |
| 05/26 | 303 | 306 | 299 | 303 | 0% | 34,400 | 101億1929万 | -0.98% |
| 05/25 | 308 | 308 | 299 | 303 | -1.3% | 66,900 | 101億1929万 | -0.98% |
| 05/22 | 306 | 307 | 304 | 307 | +0.33% | 19,700 | 102億5287万 | +0.33% |
| 05/21 | 303 | 306 | 303 | 306 | +0.99% | 24,000 | 102億1948万 | -0.33% |
| 05/20 | 301 | 303 | 299 | 303 | +1% | 17,100 | 101億1929万 | -1.3% |
| 05/19 | （IR情報）16:01 2026年9月期第2四半期決算説明会資料 |
| 05/19 | 297 | 301 | 297 | 300 | +1.01% | 73,500 | 100億1910万 | -2.6% |
| 05/18 | 305 | 305 | 295 | 297 | -2.3% | 205,700 | 99億1890万 | -3.88% |
| 05/15 | 310 | 310 | 303 | 304 | +0.33% | 72,700 | 101億5268万 | -1.94% |
| 05/14 | （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) |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期(中間期)の業績予想値と実績値の差異及び通期業績予想の修正に関するお知らせ |
| 05/14 | 302 | 305 | 301 | 303 | 0% | 40,100 | 101億1929万 | -2.26% |
| 05/13 | 304 | 305 | 302 | 303 | 0% | 27,600 | 101億1929万 | -2.57% |
| 05/12 | 304 | 307 | 300 | 303 | -0.33% | 36,300 | 101億1929万 | -2.88% |
| 05/11 | 306 | 306 | 303 | 304 | -0.65% | 28,300 | 101億5268万 | -2.56% |
| 05/08 | 304 | 307 | 303 | 306 | +0.99% | 17,800 | 102億1948万 | -2.24% |
| 05/07 | 303 | 305 | 300 | 303 | +0.33% | 39,900 | 101億1929万 | -3.19% |
| 05/01 | 304 | 304 | 301 | 302 | -0.33% | 27,200 | 100億8589万 | -3.82% |
| 04/30 | 304 | 305 | 301 | 303 | -0.66% | 46,100 | 101億1929万 | -3.81% |
| 04/28 | 302 | 306 | 302 | 305 | +0.66% | 51,100 | 101億8608万 | -3.48% |
| 04/27 | 308 | 308 | 303 | 303 | -1.62% | 101,600 | 101億1929万 | -4.42% |
| 04/24 | 307 | 310 | 307 | 308 | -0.32% | 42,200 | 102億8627万 | -3.14% |
| 04/23 | 312 | 312 | 307 | 309 | -0.64% | 77,200 | 103億1967万 | -2.83% |
| 04/22 | 313 | 315 | 311 | 311 | -0.64% | 32,800 | 103億8646万 | -2.51% |
| 04/21 | 315 | 316 | 313 | 313 | 0% | 31,400 | 104億5326万 | -2.19% |
| 04/20 | 316 | 317 | 313 | 313 | -0.63% | 47,900 | 104億5326万 | -2.49% |
| 04/17 | 314 | 318 | 314 | 315 | +0.32% | 22,000 | 105億2005万 | -1.87% |
| 04/16 | 312 | 317 | 312 | 314 | +0.32% | 69,100 | 104億8665万 | -2.48% |
| 04/15 | 313 | 319 | 313 | 313 | -0.32% | 78,400 | 104億5326万 | -3.1% |
| 04/14 | 318 | 320 | 313 | 314 | -0.63% | 64,600 | 104億8665万 | -3.09% |
| 04/13 | 320 | 321 | 315 | 316 | -0.94% | 78,700 | 105億5345万 | -2.47% |
| 04/10 | 324 | 324 | 319 | 319 | -0.62% | 26,500 | 106億5364万 | -1.85% |
| 04/09 | 324 | 326 | 321 | 321 | -0.62% | 24,400 | 107億2043万 | -1.53% |
| 04/08 | 321 | 325 | 320 | 323 | +1.57% | 51,700 | 107億8723万 | -0.92% |
| 04/07 | 319 | 321 | 318 | 318 | -0.31% | 18,800 | 106億2024万 | -2.75% |
| 04/06 | 317 | 320 | 317 | 319 | 0% | 22,800 | 106億5364万 | -2.74% |
| 04/03 | 317 | 321 | 317 | 319 | +0.63% | 27,200 | 106億5364万 | -3.04% |
| 04/02 | 320 | 323 | 315 | 317 | -0.63% | 44,100 | 105億8684万 | -3.65% |
| 04/01 | 321 | 322 | 317 | 319 | +0.95% | 49,100 | 106億5364万 | -3.33% |
| 03/31 | 320 | 321 | 316 | 316 | +0.32% | 40,400 | 105億5345万 | -4.53% |
| 03/30 | 321 | 323 | 315 | 315 | -4.55% | 92,700 | 105億2005万 | -5.12% |
| 03/27 | 325 | 332 | 325 | 330 | +0.61% | 62,300 | 110億2101万 | -0.9% |
| 03/26 | 332 | 332 | 325 | 328 | +0.31% | 63,000 | 109億5421万 | -1.5% |
| 03/25 | 326 | 329 | 325 | 327 | +1.55% | 33,100 | 109億2081万 | -2.1% |
| 03/24 | 324 | 324 | 320 | 322 | +0.94% | 47,900 | 107億5383万 | -3.88% |
| 03/23 | 323 | 324 | 318 | 319 | -2.74% | 108,300 | 104億9401万 | -5.06% |
| 03/19 | 332 | 334 | 325 | 328 | -2.09% | 62,500 | 107億9008万 | -2.67% |
| 03/18 | 328 | 335 | 328 | 335 | +2.76% | 57,300 | 110億2036万 | -1.18% |
| 03/17 | 330 | 331 | 326 | 326 | -0.31% | 18,600 | 107億2429万 | -4.12% |
| 03/16 | 331 | 331 | 321 | 327 | -1.21% | 59,000 | 107億5718万 | -4.11% |
| 03/13 | 330 | 334 | 328 | 331 | -0.3% | 51,200 | 108億8877万 | -3.22% |
| 03/12 | （IR情報）18:15 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 03/12 | 337 | 337 | 331 | 332 | -1.48% | 44,800 | 109億2167万 | -2.92% |
| 03/11 | 338 | 340 | 335 | 337 | +0.6% | 47,000 | 110億8615万 | -1.75% |
| 03/10 | 333 | 338 | 332 | 335 | +2.13% | 55,700 | 110億2036万 | -2.62% |
| 03/09 | 330 | 330 | 323 | 328 | -2.38% | 137,400 | 107億9008万 | -4.93% |
| 03/06 | 339 | 339 | 334 | 336 | -0.88% | 54,100 | 110億5325万 | -2.89% |
| 03/05 | 332 | 340 | 328 | 339 | +4.63% | 112,000 | 111億5194万 | -2.02% |
| 03/04 | 330 | 331 | 320 | 324 | -3.57% | 249,600 | 106億5849万 | -6.63% |
| 03/03 | 343 | 344 | 335 | 336 | -2.04% | 131,600 | 110億5325万 | -3.72% |
| 03/02 | 342 | 343 | 338 | 343 | -0.29% | 79,700 | 112億8353万 | -2% |
| 02/27 | 343 | 344 | 341 | 344 | +0.29% | 206,800 | 113億1643万 | -1.99% |
| 02/26 | 340 | 344 | 338 | 343 | +0.88% | 87,800 | 112億8353万 | -2.28% |
| 02/25 | 343 | 343 | 338 | 340 | -0.29% | 72,400 | 111億8484万 | -3.68% |
| 02/24 | 339 | 342 | 334 | 341 | +1.49% | 122,700 | 112億1774万 | -3.67% |
| 02/20 | 335 | 337 | 334 | 336 | 0% | 48,100 | 109億3243万 | -5.35% |
| 02/19 | 337 | 338 | 331 | 336 | -0.59% | 189,500 | 109億3243万 | -5.62% |
| 02/18 | 344 | 344 | 337 | 338 | -1.74% | 228,100 | 109億9750万 | -5.32% |
| 02/17 | 347 | 347 | 342 | 344 | -0.86% | 107,700 | 111億9272万 | -4.18% |
| 02/16 | 343 | 348 | 340 | 347 | +1.17% | 217,100 | 112億9033万 | -3.61% |
| 02/13 | 350 | 353 | 339 | 343 | -5.51% | 653,500 | 111億6019万 | -4.72% |
| 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 | 372 | 373 | 360 | 363 | -1.09% | 182,300 | 118億1093万 | +0.55% |
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。
