| 2026 |
| 06/01 | 908 | 909 | 892 | 892 | -1% | 1,700 | 20億7211万 | +2.29% |
| 05/29 | 901 | 911 | 901 | 901 | +1.69% | 1,400 | 20億9302万 | +3.44% |
| 05/28 | 896 | 899 | 886 | 886 | -1.12% | 1,000 | 20億5817万 | +1.72% |
| 05/27 | 934 | 934 | 896 | 896 | -2.5% | 3,600 | 20億8140万 | +2.87% |
| 05/26 | 894 | 919 | 894 | 919 | +4.55% | 3,500 | 21億3483万 | +5.75% |
| 05/25 | 883 | 883 | 868 | 879 | -0.11% | 1,900 | 20億4191万 | +1.62% |
| 05/22 | 876 | 882 | 876 | 880 | +1.38% | 1,700 | 20億4424万 | +1.85% |
| 05/21 | 880 | 885 | 868 | 868 | -1.36% | 1,300 | 20億1636万 | +0.46% |
| 05/20 | 876 | 888 | 876 | 880 | +0.46% | 600 | 20億4424万 | +2.09% |
| 05/19 | 870 | 877 | 861 | 876 | +0.69% | 3,900 | 20億3494万 | +1.74% |
| 05/18 | 861 | 870 | 860 | 870 | +1.16% | 3,200 | 20億2101万 | +1.28% |
| 05/15 | 880 | 881 | 860 | 860 | -3.91% | 2,800 | 19億9778万 | +0.23% |
| 05/14 | 923 | 925 | 871 | 895 | +7.44% | 18,200 | 20億7908万 | +4.56% |
| 05/13 | （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) |
| 05/13 | 831 | 842 | 829 | 833 | -0.48% | 3,500 | 19億3505万 | -2.34% |
| 05/12 | 841 | 841 | 837 | 837 | -0.48% | 600 | 19億4435万 | -1.76% |
| 05/11 | 850 | 850 | 841 | 841 | -1.06% | 600 | 19億5364万 | -1.18% |
| 05/08 | 868 | 868 | 850 | 850 | -2.07% | 3,000 | 19億7455万 | 0% |
| 05/07 | 881 | 881 | 866 | 868 | -0.23% | 600 | 20億1636万 | +2.12% |
| 05/01 | 865 | 870 | 856 | 870 | +1.99% | 1,400 | 20億2101万 | +2.59% |
| 04/30 | 852 | 864 | 852 | 853 | -0.7% | 1,000 | 19億8151万 | +0.95% |
| 04/28 | 838 | 863 | 838 | 859 | -0.46% | 3,200 | 19億9545万 | +1.66% |
| 04/27 | 860 | 863 | 860 | 863 | +0.35% | 900 | 20億474万 | +2.01% |
| 04/24 | 867 | 867 | 853 | 860 | -0.81% | 700 | 19億9778万 | +1.65% |
| 04/23 | 890 | 890 | 867 | 867 | -3.02% | 1,900 | 20億1404万 | +2.48% |
| 04/22 | 882 | 907 | 882 | 894 | +1.59% | 2,800 | 20億7676万 | +5.67% |
| 04/21 | 878 | 880 | 869 | 880 | +0.11% | 900 | 20億4424万 | +4.02% |
| 04/20 | 888 | 888 | 862 | 879 | -1.9% | 2,600 | 20億4191万 | +3.9% |
| 04/17 | 845 | 923 | 845 | 896 | +7.05% | 5,900 | 20億8140万 | +5.91% |
| 04/16 | 852 | 852 | 837 | 837 | -0.59% | 1,200 | 19億4435万 | -0.83% |
| 04/15 | 840 | 844 | 840 | 842 | -1.29% | 1,300 | 19億5596万 | -0.47% |
| 04/13 | 860 | 860 | 853 | 853 | -1.39% | 1,600 | 19億8151万 | +0.59% |
| 04/10 | 833 | 871 | 819 | 865 | +3.84% | 3,800 | 20億939万 | +2% |
| 04/09 | 860 | 860 | 833 | 833 | -2% | 900 | 19億3505万 | -2% |
| 04/08 | 825 | 851 | 825 | 850 | +2.53% | 2,800 | 19億7455万 | -0.35% |
| 04/06 | 838 | 838 | 826 | 829 | +0.48% | 800 | 19億2576万 | -3.15% |
| 04/03 | 824 | 831 | 824 | 825 | +0.12% | 3,200 | 19億1647万 | -4.07% |
| 04/02 | 821 | 825 | 821 | 824 | +0.37% | 1,300 | 19億1415万 | -4.74% |
| 04/01 | 816 | 821 | 816 | 821 | +2.37% | 4,600 | 19億718万 | -5.63% |
| 03/31 | 817 | 817 | 802 | 802 | 0% | 1,100 | 18億6304万 | -8.34% |
| 03/30 | 804 | 810 | 802 | 802 | -3.84% | 1,100 | 18億6304万 | -8.86% |
| 03/26 | 828 | 834 | 828 | 834 | -0.95% | 300 | 19億3738万 | -5.66% |
| 03/25 | 817 | 842 | 817 | 842 | +2.93% | 1,000 | 19億5596万 | -5.18% |
| 03/24 | 810 | 818 | 790 | 818 | +2.89% | 5,400 | 19億21万 | -8.09% |
| 03/23 | 845 | 845 | 795 | 795 | -7.56% | 8,100 | 18億4678万 | -10.97% |
| 03/19 | 870 | 875 | 860 | 860 | -1.15% | 3,000 | 19億9778万 | -4.12% |
| 03/18 | 873 | 873 | 870 | 870 | 0% | 3,200 | 20億2101万 | -3.12% |
| 03/17 | 853 | 870 | 853 | 870 | +1.99% | 900 | 20億2101万 | -3.23% |
| 03/16 | 861 | 861 | 853 | 853 | -3.51% | 3,100 | 19億8151万 | -5.12% |
| 03/13 | 869 | 884 | 869 | 884 | +0.91% | 600 | 20億5353万 | -1.67% |
| 03/12 | 885 | 885 | 876 | 876 | -1.57% | 300 | 20億3494万 | -2.45% |
| 03/11 | 905 | 905 | 885 | 890 | +1.71% | 1,500 | 20億6747万 | -0.78% |
| 03/10 | 858 | 892 | 858 | 875 | +2.7% | 2,200 | 20億3262万 | -2.23% |
| 03/09 | 862 | 862 | 841 | 852 | -4.05% | 5,500 | 19億7919万 | -4.59% |
| 03/06 | 869 | 888 | 869 | 888 | +0.79% | 1,500 | 20億6282万 | -0.56% |
| 03/05 | 866 | 881 | 866 | 881 | +2.32% | 1,400 | 20億4656万 | -1.12% |
| 03/04 | 892 | 892 | 860 | 861 | -5.07% | 6,800 | 20億10万 | -3.15% |
| 03/03 | 914 | 914 | 907 | 907 | -0.55% | 1,300 | 21億696万 | +2.14% |
| 03/02 | 917 | 924 | 907 | 912 | -0.65% | 3,700 | 21億1857万 | +2.93% |
| 02/27 | 931 | 935 | 903 | 918 | -2.55% | 10,200 | 21億3251万 | +3.85% |
| 02/26 | 956 | 956 | 942 | 942 | -0.74% | 1,800 | 21億8826万 | +6.8% |
| 02/25 | 953 | 953 | 920 | 949 | -0.42% | 2,100 | 22億452万 | +7.96% |
| 02/24 | 941 | 966 | 933 | 953 | +2.47% | 4,300 | 22億1381万 | +8.91% |
| 02/20 | 930 | 930 | 917 | 930 | 0% | 2,200 | 21億6039万 | +6.9% |
| 02/19 | 912 | 937 | 911 | 930 | +1.97% | 2,300 | 21億6039万 | +7.39% |
| 02/18 | 926 | 926 | 910 | 912 | -1.94% | 5,600 | 21億1857万 | +5.8% |
| 02/17 | 885 | 930 | 885 | 930 | +5.08% | 2,700 | 21億6039万 | +8.39% |
| 02/16 | 895 | 895 | 885 | 885 | -1.12% | 2,200 | 20億5585万 | +3.63% |
| 02/13 | 897 | 897 | 870 | 895 | -0.22% | 4,200 | 20億7908万 | +5.05% |
| 02/12 | 900 | 900 | 880 | 897 | -0.11% | 6,300 | 20億8373万 | +5.65% |
| 02/10 | 888 | 901 | 865 | 898 | +1.93% | 20,100 | 20億8605万 | +6.15% |
| 02/09 | （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) |
| 02/09 | 870 | 887 | 868 | 881 | +1.26% | 4,200 | 20億4656万 | +4.63% |
| 02/06 | 874 | 874 | 870 | 870 | +0.69% | 800 | 20億2101万 | +3.69% |
| 02/05 | 860 | 880 | 860 | 864 | +0.47% | 1,600 | 20億707万 | +3.35% |
| 02/04 | 845 | 860 | 844 | 860 | +1.78% | 3,400 | 19億9778万 | +3.24% |
| 02/03 | 838 | 845 | 838 | 845 | +1.2% | 1,200 | 19億6293万 | +1.68% |
| 02/02 | 835 | 835 | 835 | 835 | +0.48% | 100 | 19億3970万 | +0.72% |
| 01/30 | 830 | 831 | 830 | 831 | -1.31% | 200 | 19億3041万 | +0.48% |
| 01/29 | 848 | 848 | 842 | 842 | -0.71% | 400 | 19億5596万 | +2.06% |
| 01/28 | 828 | 848 | 828 | 848 | +2.42% | 2,100 | 19億6990万 | +3.04% |
| 01/27 | 830 | 832 | 827 | 828 | -2.01% | 2,100 | 19億2344万 | +0.98% |
| 01/26 | 856 | 856 | 845 | 845 | -0.82% | 1,900 | 19億6293万 | +3.17% |
| 01/23 | 858 | 858 | 852 | 852 | -1.05% | 600 | 19億7919万 | +4.41% |
| 01/22 | 860 | 861 | 853 | 861 | 0% | 900 | 20億10万 | +5.77% |
| 01/21 | 865 | 873 | 858 | 861 | -2.16% | 3,300 | 20億10万 | +6.17% |
| 01/20 | 843 | 880 | 835 | 880 | +4.51% | 4,400 | 20億4424万 | +8.91% |
| 01/19 | 832 | 842 | 826 | 842 | +1.81% | 4,900 | 19億5596万 | +4.73% |
| 01/16 | 821 | 827 | 820 | 827 | +0.61% | 1,100 | 19億2112万 | +3.12% |
| 01/15 | 825 | 825 | 822 | 822 | -0.84% | 1,600 | 19億950万 | +2.75% |
| 01/14 | 824 | 829 | 823 | 829 | +0.48% | 500 | 19億2576万 | +3.75% |
| 01/13 | 827 | 830 | 825 | 825 | -0.12% | 500 | 19億1647万 | +3.38% |
| 01/09 | 823 | 832 | 823 | 826 | -0.24% | 1,100 | 19億1879万 | +3.77% |
| 01/08 | 833 | 833 | 824 | 828 | -0.6% | 1,600 | 19億2344万 | +4.28% |
| 01/07 | 822 | 833 | 822 | 833 | +1.09% | 1,200 | 19億3505万 | +5.04% |
| 01/06 | 798 | 824 | 798 | 824 | +3.26% | 2,000 | 19億1415万 | +4.17% |
| 01/05 | 800 | 801 | 798 | 798 | -0.13% | 900 | 18億5375万 | +1.01% |
| 2025 |
| 12/30 | 797 | 799 | 796 | 799 | 0% | 1,400 | 18億5607万 | +1.14% |
| 12/29 | 798 | 799 | 795 | 799 | +0.25% | 1,600 | 18億5607万 | +1.27% |
| 12/26 | 797 | 797 | 792 | 797 | +0.38% | 1,000 | 18億5143万 | +1.01% |
| 12/25 | 801 | 801 | 791 | 794 | +0.51% | 4,400 | 18億4446万 | +0.63% |
| 12/24 | 792 | 792 | 790 | 790 | -0.13% | 1,200 | 18億3517万 | +0.13% |
| 12/22 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
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。
