| 2026 |
| 06/19 | 940 | 958 | 936 | 952 | +1.38% | 4,900 | 22億1149万 | +6.97% |
| 06/18 | 919 | 940 | 918 | 939 | +2.18% | 6,700 | 21億8129万 | +5.98% |
| 06/17 | 890 | 919 | 890 | 919 | +3.49% | 3,900 | 21億3483万 | +3.96% |
| 06/16 | 897 | 900 | 888 | 888 | -0.22% | 1,400 | 20億6282万 | +0.79% |
| 06/15 | 884 | 892 | 884 | 890 | +1.48% | 1,700 | 20億6747万 | +1.25% |
| 06/12 | 886 | 886 | 877 | 877 | -0.11% | 400 | 20億3727万 | 0% |
| 06/11 | 869 | 889 | 869 | 878 | +0.34% | 1,900 | 20億3959万 | +0.23% |
| 06/10 | 891 | 894 | 875 | 875 | -2.23% | 2,300 | 20億3262万 | 0% |
| 06/09 | 895 | 895 | 895 | 895 | +2.17% | 100 | 20億7908万 | +2.29% |
| 06/08 | 866 | 876 | 861 | 876 | -0.57% | 600 | 20億3494万 | +0.23% |
| 06/05 | 873 | 887 | 873 | 881 | +0.69% | 800 | 20億4656万 | +0.92% |
| 06/04 | 883 | 895 | 875 | 875 | -0.91% | 1,800 | 20億3262万 | +0.34% |
| 06/03 | 875 | 885 | 875 | 883 | +1.49% | 1,400 | 20億5120万 | +1.26% |
| 06/02 | 881 | 881 | 865 | 870 | -2.47% | 2,900 | 20億2101万 | -0.11% |
| 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% |
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。
