| 2026 |
| 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% |
| 12/23 | 789 | 791 | 787 | 791 | +0.25% | 1,800 | 18億3749万 | +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 |
| 12/22 | 790 | 791 | 784 | 789 | 0% | 1,300 | 18億3284万 | -0.13% |
| 12/19 | 783 | 789 | 783 | 789 | +0.77% | 5,400 | 18億3284万 | -0.25% |
| 12/18 | 784 | 784 | 783 | 783 | -0.25% | 400 | 18億1890万 | -1.14% |
| 12/17 | 784 | 788 | 783 | 785 | 0% | 400 | 18億2355万 | -1.13% |
| 12/16 | 787 | 787 | 785 | 785 | -0.63% | 500 | 18億2355万 | -1.13% |
| 12/15 | 790 | 791 | 786 | 790 | 0% | 600 | 18億3517万 | -0.63% |
| 12/12 | 782 | 790 | 781 | 790 | +0.38% | 2,000 | 18億3517万 | -0.63% |
| 12/11 | 783 | 787 | 783 | 787 | +0.51% | 1,000 | 18億2820万 | -1.01% |
| 12/10 | 785 | 786 | 783 | 783 | -0.13% | 1,400 | 18億1890万 | -1.51% |
| 12/09 | 786 | 789 | 784 | 784 | -0.76% | 2,400 | 18億2123万 | -1.51% |
| 12/08 | 790 | 793 | 790 | 790 | 0% | 1,000 | 18億3517万 | -0.88% |
| 12/05 | 790 | 790 | 787 | 790 | 0% | 1,900 | 18億3517万 | -0.88% |
| 12/04 | 794 | 796 | 790 | 790 | -0.38% | 1,200 | 18億3517万 | -1% |
| 12/03 | 792 | 794 | 789 | 793 | +1.54% | 2,600 | 18億4213万 | -0.75% |
| 12/02 | 787 | 787 | 781 | 781 | -0.64% | 1,100 | 18億1426万 | -2.25% |
| 12/01 | 790 | 790 | 780 | 786 | -0.51% | 3,400 | 18億2587万 | -1.75% |
| 11/28 | 791 | 791 | 784 | 790 | -0.13% | 1,300 | 18億3517万 | -1.25% |
| 11/27 | 789 | 791 | 785 | 791 | -0.13% | 1,500 | 18億3749万 | -1.25% |
| 11/26 | 790 | 792 | 788 | 792 | -0.13% | 1,100 | 18億3981万 | -1.12% |
| 11/25 | 795 | 795 | 790 | 793 | -0.25% | 2,400 | 18億4213万 | -1% |
| 11/21 | 795 | 795 | 791 | 795 | +0.13% | 700 | 18億4678万 | -0.87% |
| 11/20 | 794 | 794 | 789 | 794 | 0% | 3,300 | 18億4446万 | -1% |
| 11/19 | 801 | 801 | 793 | 794 | -1.37% | 1,400 | 18億4446万 | -1.24% |
| 11/18 | 809 | 809 | 799 | 805 | -0.49% | 2,100 | 18億7001万 | -0.12% |
| 11/17 | 806 | 809 | 804 | 809 | +0.25% | 2,400 | 18億7930万 | -0.25% |
| 11/14 | 800 | 808 | 795 | 807 | -0.74% | 3,800 | 18億7466万 | -0.49% |
| 11/13 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 837 | 840 | 813 | 813 | -1.09% | 4,500 | 18億8859万 | +0.37% |
| 11/12 | 798 | 822 | 795 | 822 | +2.88% | 4,800 | 19億950万 | +1.61% |
| 11/11 | 803 | 807 | 795 | 799 | +0.5% | 2,500 | 18億5607万 | -1.11% |
| 11/10 | 794 | 803 | 793 | 795 | 0% | 1,400 | 18億4678万 | -1.49% |
| 11/07 | 800 | 800 | 795 | 795 | +0.25% | 500 | 18億4678万 | -1.49% |
| 11/05 | 793 | 795 | 792 | 793 | -1% | 2,100 | 18億4213万 | -1.73% |
| 11/04 | 796 | 804 | 796 | 801 | +0.63% | 900 | 18億6072万 | -0.87% |
| 10/31 | 794 | 797 | 793 | 796 | -0.87% | 2,300 | 18億4910万 | -1.61% |
| 10/30 | 800 | 803 | 798 | 803 | +0.37% | 1,000 | 18億6536万 | -0.86% |
| 10/29 | 802 | 820 | 800 | 800 | -1.6% | 2,500 | 18億5840万 | -1.48% |
| 10/28 | 814 | 819 | 813 | 813 | 0% | 2,400 | 18億8859万 | 0% |
| 10/27 | 801 | 814 | 798 | 813 | +2.01% | 9,300 | 18億8859万 | -0.12% |
| 10/24 | 804 | 806 | 796 | 797 | -0.87% | 1,800 | 18億5143万 | -2.09% |
| 10/23 | 793 | 804 | 793 | 804 | +1.64% | 700 | 18億6769万 | -1.47% |
| 10/22 | 786 | 797 | 786 | 791 | -0.88% | 3,900 | 18億3749万 | -3.3% |
| 10/21 | 800 | 800 | 784 | 798 | -0.62% | 6,200 | 18億5375万 | -2.68% |
| 10/20 | 808 | 808 | 798 | 803 | +0.63% | 1,400 | 18億6536万 | -2.19% |
| 10/17 | 808 | 813 | 798 | 798 | -1.6% | 4,600 | 18億5375万 | -2.92% |
| 10/16 | 806 | 829 | 802 | 811 | +1.25% | 8,300 | 18億8395万 | -1.58% |
| 10/15 | 818 | 818 | 787 | 801 | -3.84% | 12,800 | 18億6072万 | -2.91% |
| 10/14 | 827 | 833 | 787 | 833 | -2.57% | 44,800 | 19億3505万 | +0.85% |
| 10/10 | 997 | 997 | 847 | 855 | -8.75% | 143,200 | 19億8616万 | +3.64% |
| 10/09 | 937 | 937 | 912 | 937 | +19.06% | 68,800 | 21億7665万 | +13.71% |
| 10/08 | 797 | 797 | 786 | 787 | -1.25% | 500 | 18億2820万 | -3.91% |
| 10/07 | 784 | 797 | 784 | 797 | +0.76% | 1,300 | 18億5143万 | -2.8% |
| 10/06 | 777 | 806 | 777 | 791 | -0.13% | 1,000 | 18億3749万 | -3.65% |
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。
