| 2026 |
| 06/02 | 172 | 172 | 154 | 166 | -3.49% | 57,900 | 100億2895万 | +5.73% |
| 06/01 | 166 | 172 | 162 | 172 | +1.78% | 64,800 | 103億9144万 | +10.26% |
| 05/29 | 166 | 170 | 161 | 169 | +1.81% | 61,100 | 102億1019万 | +9.03% |
| 05/28 | 164 | 170 | 156 | 166 | +1.84% | 122,700 | 100億2895万 | +7.79% |
| 05/27 | 155 | 170 | 154 | 163 | +5.16% | 114,200 | 98億4770万 | +5.84% |
| 05/26 | 149 | 157 | 149 | 155 | +4.03% | 123,200 | 93億6438万 | +1.31% |
| 05/25 | 151 | 151 | 149 | 149 | -1.32% | 13,700 | 90億189万 | -2.61% |
| 05/22 | （IR情報）10:30 2026年９月期 第２四半期 決算説明会の動画・書き起こし記事掲載のお知らせ |
| 05/22 | 153 | 153 | 150 | 151 | -1.31% | 3,900 | 91億2272万 | -1.31% |
| 05/21 | 151 | 153 | 149 | 153 | +1.32% | 18,900 | 92億4355万 | 0% |
| 05/20 | 151 | 153 | 150 | 151 | -1.95% | 16,400 | 91億2272万 | -1.31% |
| 05/19 | 157 | 157 | 151 | 154 | -1.91% | 28,300 | 93億396万 | +0.65% |
| 05/18 | 162 | 162 | 151 | 157 | -1.26% | 53,500 | 94億8521万 | +2.61% |
| 05/15 | （IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 2026年9月期第2四半期決算説明資料 |
| 05/15 | 163 | 163 | 158 | 159 | +1.92% | 20,700 | 96億604万 | +3.92% |
| 05/14 | 160 | 160 | 156 | 156 | -2.5% | 22,800 | 94億2479万 | +2.63% |
| 05/13 | 155 | 160 | 155 | 160 | +3.9% | 12,700 | 96億6645万 | +5.26% |
| 05/12 | 160 | 160 | 154 | 154 | -3.75% | 23,600 | 93億396万 | +1.32% |
| 05/11 | 158 | 160 | 156 | 160 | +3.9% | 25,400 | 96億6645万 | +5.26% |
| 05/08 | 154 | 157 | 153 | 154 | +0.65% | 22,600 | 93億396万 | +1.99% |
| 05/07 | 151 | 154 | 151 | 153 | +2% | 24,600 | 92億4355万 | +1.32% |
| 05/01 | 149 | 151 | 149 | 150 | 0% | 7,900 | 90億6230万 | -0.66% |
| 04/30 | 150 | 151 | 150 | 150 | 0% | 8,100 | 90億6230万 | -0.66% |
| 04/28 | 152 | 152 | 150 | 150 | -2.6% | 9,200 | 90億6230万 | -1.32% |
| 04/27 | 152 | 154 | 151 | 154 | -0.65% | 12,700 | 93億396万 | +1.32% |
| 04/24 | 153 | 155 | 148 | 155 | +1.97% | 24,700 | 93億6438万 | +1.97% |
| 04/23 | 150 | 155 | 150 | 152 | +1.33% | 19,000 | 91億8313万 | 0% |
| 04/22 | 150 | 151 | 149 | 150 | 0% | 21,700 | 90億6230万 | -1.32% |
| 04/21 | 151 | 152 | 150 | 150 | 0% | 11,200 | 90億6230万 | -1.96% |
| 04/20 | 151 | 152 | 150 | 150 | 0% | 23,200 | 90億6230万 | -1.96% |
| 04/17 | 149 | 150 | 149 | 150 | 0% | 13,100 | 90億6230万 | -1.96% |
| 04/16 | 151 | 152 | 150 | 150 | +0.67% | 19,700 | 90億6230万 | -1.96% |
| 04/15 | 152 | 152 | 149 | 149 | -0.67% | 16,500 | 90億189万 | -3.25% |
| 04/14 | 151 | 151 | 150 | 150 | -0.66% | 15,300 | 90億6230万 | -2.6% |
| 04/13 | 148 | 151 | 148 | 151 | +1.34% | 17,100 | 91億2272万 | -2.58% |
| 04/10 | 152 | 152 | 148 | 149 | -1.97% | 43,800 | 90億189万 | -3.87% |
| 04/09 | 153 | 153 | 150 | 152 | 0% | 45,700 | 91億8313万 | -2.56% |
| 04/08 | 154 | 154 | 152 | 152 | -0.65% | 46,000 | 91億8313万 | -2.56% |
| 04/07 | 156 | 156 | 151 | 153 | -1.92% | 38,700 | 92億4355万 | -2.55% |
| 04/06 | 152 | 156 | 150 | 156 | +3.31% | 32,500 | 94億2479万 | -0.64% |
| 04/03 | 151 | 151 | 150 | 151 | 0% | 308,700 | 91億2272万 | -4.43% |
| 04/02 | 151 | 154 | 151 | 151 | +0.67% | 20,300 | 91億2272万 | -5.03% |
| 04/01 | 151 | 152 | 150 | 150 | 0% | 53,200 | 90億6230万 | -6.25% |
| 03/31 | 151 | 152 | 150 | 150 | 0% | 9,900 | 90億6230万 | -6.83% |
| 03/30 | 155 | 155 | 150 | 150 | -3.23% | 36,400 | 90億6230万 | -7.41% |
| 03/27 | 155 | 156 | 155 | 155 | 0% | 11,100 | 93億6438万 | -4.91% |
| 03/26 | 158 | 158 | 155 | 155 | -0.64% | 10,700 | 93億6438万 | -4.91% |
| 03/25 | 156 | 156 | 154 | 156 | +0.65% | 17,800 | 94億2479万 | -4.88% |
| 03/24 | 155 | 156 | 154 | 155 | 0% | 16,400 | 93億6438万 | -6.06% |
| 03/23 | 156 | 157 | 155 | 155 | -1.27% | 6,800 | 93億6438万 | -6.06% |
| 03/19 | 157 | 158 | 156 | 157 | -1.88% | 11,800 | 94億8521万 | -4.85% |
| 03/18 | 158 | 160 | 158 | 160 | +1.27% | 99,100 | 96億6645万 | -3.03% |
| 03/17 | 160 | 160 | 157 | 158 | +0.64% | 15,100 | 95億4562万 | -4.24% |
| 03/16 | 160 | 160 | 156 | 157 | 0% | 18,400 | 94億8521万 | -4.85% |
| 03/13 | 156 | 159 | 156 | 157 | -0.63% | 45,700 | 94億8521万 | -4.85% |
| 03/12 | 159 | 159 | 157 | 158 | -1.25% | 11,100 | 95億4562万 | -4.24% |
| 03/11 | 157 | 160 | 155 | 160 | +0.63% | 35,100 | 96億6645万 | -3.03% |
| 03/10 | 158 | 159 | 155 | 159 | -0.63% | 162,500 | 96億604万 | -3.64% |
| 03/09 | 165 | 165 | 157 | 160 | -3.61% | 27,300 | 96億6645万 | -3.03% |
| 03/06 | 164 | 166 | 163 | 166 | +1.84% | 21,500 | 100億2895万 | +0.61% |
| 03/05 | 163 | 164 | 161 | 163 | +1.88% | 10,900 | 98億4770万 | -1.21% |
| 03/04 | 160 | 161 | 155 | 160 | -1.84% | 34,300 | 96億6645万 | -3.03% |
| 03/03 | 169 | 170 | 163 | 163 | -4.68% | 23,500 | 98億4770万 | -1.21% |
| 03/02 | 172 | 173 | 171 | 171 | -1.72% | 7,100 | 103億3102万 | +3.01% |
| 02/27 | 173 | 174 | 170 | 174 | +0.58% | 15,800 | 105億1227万 | +5.45% |
| 02/26 | 173 | 175 | 171 | 173 | 0% | 16,100 | 104億5185万 | +4.85% |
| 02/25 | 169 | 174 | 169 | 173 | +1.17% | 18,800 | 104億5185万 | +4.85% |
| 02/24 | 172 | 175 | 170 | 171 | -1.72% | 60,000 | 103億3102万 | +4.27% |
| 02/20 | 171 | 175 | 170 | 174 | -0.57% | 27,000 | 105億1227万 | +6.1% |
| 02/19 | 173 | 175 | 172 | 175 | +1.16% | 50,300 | 105億7269万 | +6.71% |
| 02/18 | 178 | 178 | 169 | 173 | -2.81% | 56,600 | 104億5185万 | +6.13% |
| 02/17 | 172 | 178 | 169 | 178 | +9.2% | 218,500 | 107億5393万 | +9.2% |
| 02/16 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/16 | （IR情報）16:00 2026年9月期第1四半期決算説明資料 |
| 02/16 | （IR情報）16:00 特別利益の計上に関するお知らせ |
| 02/16 | （IR情報）16:00 資本業務提携契約書の解除に関する連名によるお知らせ |
| 02/16 | 163 | 165 | 161 | 163 | +1.88% | 49,400 | 98億4770万 | +0.62% |
| 02/13 | 160 | 162 | 157 | 160 | -1.23% | 39,200 | 96億6645万 | -1.23% |
| 02/12 | 163 | 163 | 160 | 162 | +1.25% | 12,500 | 97億8729万 | 0% |
| 02/10 | 161 | 161 | 159 | 160 | 0% | 12,000 | 96億6645万 | -1.23% |
| 02/09 | 159 | 161 | 159 | 160 | +1.27% | 7,900 | 96億6645万 | -1.23% |
| 02/06 | 159 | 161 | 158 | 158 | -1.25% | 20,800 | 95億4562万 | -3.07% |
| 02/05 | 161 | 161 | 159 | 160 | 0% | 17,800 | 96億6645万 | -1.84% |
| 02/04 | 157 | 160 | 157 | 160 | +1.27% | 20,200 | 96億6645万 | -1.23% |
| 02/03 | 156 | 158 | 155 | 158 | +0.64% | 13,400 | 95億4562万 | -2.47% |
| 02/02 | 157 | 158 | 155 | 157 | -0.63% | 29,600 | 94億8521万 | -3.09% |
| 01/30 | （IR情報）15:00 連結子会社の旧取締役に対する損害賠償請求訴訟(控訴審)の判決に関するお知らせ |
| 01/30 | 156 | 159 | 155 | 158 | +1.94% | 24,300 | 95億4562万 | -2.47% |
| 01/29 | 160 | 161 | 151 | 155 | -6.06% | 127,800 | 93億6438万 | -4.91% |
| 01/28 | 167 | 167 | 164 | 165 | -1.2% | 14,600 | 99億6853万 | +1.23% |
| 01/27 | 167 | 167 | 165 | 167 | 0% | 7,200 | 100億8936万 | +2.45% |
| 01/26 | 168 | 168 | 165 | 167 | -0.6% | 12,000 | 100億8936万 | +2.45% |
| 01/23 | 165 | 168 | 164 | 168 | +1.82% | 16,600 | 101億4978万 | +3.07% |
| 01/22 | 166 | 166 | 164 | 165 | +1.23% | 8,100 | 99億6853万 | +1.23% |
| 01/21 | 165 | 166 | 163 | 163 | -1.21% | 11,100 | 98億4770万 | -0.61% |
| 01/20 | 168 | 168 | 165 | 165 | -0.6% | 12,700 | 99億6853万 | +0.61% |
| 01/19 | 167 | 167 | 164 | 166 | +0.61% | 13,300 | 100億2895万 | +1.22% |
| 01/16 | 167 | 167 | 164 | 165 | +0.61% | 20,000 | 99億6853万 | 0% |
| 01/15 | 167 | 167 | 163 | 164 | 0% | 17,500 | 99億812万 | -0.61% |
| 01/14 | 161 | 166 | 161 | 164 | -1.2% | 38,700 | 99億812万 | -0.61% |
| 01/13 | 162 | 166 | 160 | 166 | +2.47% | 52,300 | 100億2895万 | +0.61% |
| 01/09 | 157 | 162 | 157 | 162 | +2.53% | 28,800 | 97億8729万 | -2.41% |
| 01/08 | 161 | 161 | 158 | 158 | -1.86% | 49,900 | 95億4562万 | -4.82% |
| 01/07 | 161 | 162 | 158 | 161 | -1.83% | 43,000 | 97億2687万 | -3.59% |
| 01/06 | 166 | 166 | 161 | 164 | -0.61% | 26,000 | 99億812万 | -2.38% |
| 01/05 | 163 | 165 | 161 | 165 | +1.23% | 20,500 | 99億6853万 | -1.79% |
| 2025 |
| 12/30 | 156 | 165 | 156 | 163 | +3.16% | 96,200 | 98億4770万 | -2.98% |
| 12/24 | （IR情報）10:30 支配株主等に関する事項について |
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。
