| 2026 |
| 06/02 | 227 | 237 | 218 | 229 | -0.43% | 27,700 | 27億7160万 | -16.12% |
| 06/01 | 247 | 247 | 227 | 230 | -3.77% | 33,400 | 27億8371万 | -16.36% |
| 05/29 | 223 | 252 | 223 | 239 | +10.14% | 222,300 | 28億9264万 | -14.03% |
| 05/28 | 242 | 262 | 210 | 217 | -14.9% | 113,000 | 26億2637万 | -22.5% |
| 05/27 | 260 | 260 | 235 | 255 | -1.92% | 43,400 | 30億8629万 | -9.89% |
| 05/26 | 271 | 275 | 259 | 260 | -4.41% | 20,900 | 31億4680万 | -8.45% |
| 05/25 | 283 | 283 | 272 | 272 | -2.51% | 11,100 | 32億9204万 | -4.56% |
| 05/22 | 282 | 284 | 275 | 279 | -0.36% | 9,200 | 33億7676万 | -2.45% |
| 05/21 | 281 | 284 | 277 | 280 | +1.08% | 1,300 | 33億8886万 | -2.1% |
| 05/20 | 285 | 287 | 273 | 277 | -2.81% | 17,500 | 33億5255万 | -3.48% |
| 05/19 | 284 | 291 | 281 | 285 | -0.7% | 6,200 | 34億4938万 | -1.04% |
| 05/18 | 288 | 291 | 276 | 287 | -1.03% | 23,300 | 34億7358万 | -0.35% |
| 05/15 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 05/15 | （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) |
| 05/15 | 285 | 291 | 283 | 290 | +1.4% | 9,500 | 35億989万 | +0.69% |
| 05/14 | 286 | 290 | 286 | 286 | -1.72% | 1,000 | 34億6148万 | -0.69% |
| 05/13 | 288 | 291 | 280 | 291 | +1.04% | 2,700 | 35億2200万 | +0.69% |
| 05/12 | 289 | 292 | 288 | 288 | -0.35% | 1,900 | 34億8569万 | -0.35% |
| 05/11 | 287 | 293 | 277 | 289 | +0.7% | 20,900 | 34億9779万 | 0% |
| 05/08 | 287 | 288 | 283 | 287 | +0.35% | 3,700 | 34億7358万 | -1.03% |
| 05/07 | 280 | 287 | 275 | 286 | +2.14% | 12,300 | 34億6148万 | -1.38% |
| 05/01 | 280 | 285 | 280 | 280 | 0% | 2,900 | 33億8886万 | -3.45% |
| 04/30 | 286 | 286 | 275 | 280 | -2.1% | 19,900 | 33億8886万 | -3.78% |
| 04/28 | 283 | 288 | 280 | 286 | +1.06% | 4,000 | 34億6148万 | -2.05% |
| 04/27 | 285 | 290 | 275 | 283 | -0.35% | 18,300 | 34億2517万 | -3.08% |
| 04/24 | 287 | 288 | 275 | 284 | -1.39% | 17,900 | 34億3728万 | -3.07% |
| 04/23 | 287 | 291 | 280 | 288 | +0.35% | 16,300 | 34億8569万 | -1.71% |
| 04/22 | 288 | 288 | 281 | 287 | +0.7% | 10,000 | 34億7358万 | -2.38% |
| 04/21 | （IR情報）15:30 支配株主等に関する事項 |
| 04/21 | 285 | 288 | 285 | 285 | -1.04% | 11,900 | 34億4938万 | -3.06% |
| 04/20 | 288 | 289 | 285 | 288 | -0.69% | 15,400 | 34億8569万 | -2.04% |
| 04/17 | 293 | 293 | 283 | 290 | -0.68% | 19,500 | 35億989万 | -1.69% |
| 04/16 | 290 | 294 | 286 | 292 | +1.04% | 8,500 | 35億3410万 | -1.02% |
| 04/15 | 290 | 293 | 289 | 289 | -0.69% | 2,100 | 34億9779万 | -2.36% |
| 04/14 | 287 | 294 | 285 | 291 | +0.34% | 16,500 | 35億2200万 | -1.69% |
| 04/13 | 296 | 296 | 282 | 290 | -0.68% | 16,300 | 35億989万 | -2.03% |
| 04/10 | 293 | 297 | 292 | 292 | -0.68% | 9,000 | 35億3410万 | -1.35% |
| 04/09 | 295 | 295 | 293 | 294 | 0% | 4,200 | 35億5831万 | -0.68% |
| 04/08 | 297 | 297 | 291 | 294 | 0% | 8,400 | 35億5831万 | -0.68% |
| 04/07 | 300 | 300 | 293 | 294 | +0.34% | 1,800 | 35億5831万 | -0.68% |
| 04/06 | 289 | 299 | 289 | 293 | -1.01% | 7,100 | 35億4620万 | -1.01% |
| 04/03 | （IR情報）15:30 新株予約権(税制適格ストック・オプション)の発行内容確定に関するお知らせ |
| 04/03 | 296 | 299 | 295 | 296 | 0% | 1,300 | 35億8251万 | -0.34% |
| 04/02 | 297 | 299 | 292 | 296 | -0.34% | 10,700 | 35億8251万 | -0.34% |
| 04/01 | 297 | 302 | 297 | 297 | +0.34% | 3,100 | 35億9462万 | 0% |
| 03/31 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/31 | 293 | 300 | 291 | 296 | +1.02% | 8,700 | 35億8251万 | -0.34% |
| 03/30 | 293 | 303 | 289 | 293 | -1.35% | 15,100 | 35億4620万 | -1.35% |
| 03/27 | 296 | 300 | 296 | 297 | -1% | 1,700 | 35億9462万 | -0.34% |
| 03/26 | 297 | 300 | 295 | 300 | +0.67% | 3,000 | 36億3093万 | +0.67% |
| 03/25 | 296 | 301 | 295 | 298 | +0.68% | 6,200 | 36億672万 | 0% |
| 03/24 | 301 | 301 | 293 | 296 | 0% | 5,100 | 35億8251万 | -0.67% |
| 03/23 | 293 | 300 | 289 | 296 | -0.67% | 22,300 | 35億8251万 | -1% |
| 03/19 | 293 | 302 | 293 | 298 | -0.33% | 11,000 | 36億672万 | -0.33% |
| 03/18 | （IR情報）17:00 新株予約権(税制適格ストック・オプション)の発行に関するお知らせ |
| 03/18 | 299 | 301 | 296 | 299 | +0.67% | 4,100 | 36億1882万 | -0.33% |
| 03/17 | 303 | 304 | 297 | 297 | +0.68% | 3,700 | 35億9462万 | -1% |
| 03/16 | 300 | 300 | 293 | 295 | -1.67% | 8,200 | 35億7041万 | -1.67% |
| 03/13 | 295 | 303 | 295 | 300 | 0% | 9,200 | 36億3093万 | -0.33% |
| 03/12 | 300 | 300 | 296 | 300 | 0% | 6,000 | 36億3093万 | -0.33% |
| 03/11 | 299 | 300 | 296 | 300 | +1.35% | 6,400 | 36億3093万 | -0.33% |
| 03/10 | 295 | 299 | 295 | 296 | +0.34% | 10,800 | 35億8251万 | -1.99% |
| 03/09 | 294 | 295 | 285 | 295 | 0% | 15,200 | 35億7041万 | -2.32% |
| 03/06 | 289 | 295 | 289 | 295 | +1.72% | 9,600 | 35億7041万 | -2.64% |
| 03/05 | 289 | 294 | 284 | 290 | +3.2% | 13,900 | 35億989万 | -4.29% |
| 03/04 | 295 | 295 | 277 | 281 | -6.33% | 51,400 | 34億97万 | -7.57% |
| 03/03 | 296 | 303 | 296 | 300 | -0.66% | 10,500 | 36億3093万 | -1.64% |
| 03/02 | 303 | 303 | 298 | 302 | -0.33% | 9,600 | 36億5513万 | -0.98% |
| 02/27 | 300 | 306 | 300 | 303 | 0% | 16,900 | 36億6723万 | -0.66% |
| 02/26 | （IR情報）15:30 決算期(事業年度の末日)の変更及び定款一部変更に関するお知らせ |
| 02/26 | （IR情報）15:30 決算期(事業年度の末日)の変更に伴う通期業績予想の修正に関するお知らせ |
| 02/26 | 301 | 303 | 300 | 303 | 0% | 12,600 | 36億6723万 | -0.66% |
| 02/25 | 299 | 304 | 299 | 303 | +1.34% | 13,700 | 36億6723万 | -0.98% |
| 02/24 | 298 | 300 | 293 | 299 | +0.34% | 24,300 | 36億1882万 | -2.61% |
| 02/20 | 301 | 304 | 294 | 298 | -1.65% | 16,700 | 36億672万 | -2.93% |
| 02/19 | 305 | 305 | 301 | 303 | +0.33% | 6,000 | 36億6723万 | -1.62% |
| 02/18 | 297 | 303 | 293 | 302 | +1.68% | 23,900 | 36億5513万 | -1.95% |
| 02/17 | 300 | 303 | 292 | 297 | -1.66% | 35,900 | 35億9462万 | -3.57% |
| 02/16 | 324 | 327 | 301 | 302 | -4.73% | 108,000 | 36億5513万 | -2.27% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 通期業績予想と実績との差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 305 | 317 | 305 | 317 | +4.28% | 37,300 | 38億3668万 | +2.59% |
| 02/12 | 311 | 311 | 303 | 304 | -1.94% | 24,300 | 36億7934万 | -1.3% |
| 02/10 | 305 | 310 | 300 | 310 | +1.31% | 27,000 | 37億5196万 | +0.65% |
| 02/09 | 312 | 312 | 302 | 306 | 0% | 15,900 | 37億354万 | -0.33% |
| 02/06 | 307 | 310 | 305 | 306 | 0% | 8,200 | 37億354万 | -0.33% |
| 02/05 | 309 | 310 | 306 | 306 | -0.33% | 8,300 | 37億354万 | 0% |
| 02/04 | 307 | 311 | 307 | 307 | 0% | 5,000 | 37億1565万 | +0.33% |
| 02/03 | 308 | 311 | 305 | 307 | -0.32% | 10,000 | 37億1565万 | +0.66% |
| 02/02 | 315 | 315 | 307 | 308 | -0.32% | 10,400 | 37億2775万 | +0.98% |
| 01/30 | 315 | 315 | 308 | 309 | 0% | 10,900 | 37億3985万 | +1.64% |
| 01/29 | 303 | 320 | 303 | 309 | +1.98% | 26,800 | 37億3985万 | +1.98% |
| 01/28 | 306 | 311 | 303 | 303 | -1.62% | 9,200 | 36億6723万 | +0.33% |
| 01/27 | 304 | 310 | 304 | 308 | +0.98% | 3,400 | 37億2775万 | +2.33% |
| 01/26 | 306 | 309 | 305 | 305 | -0.97% | 7,100 | 36億9144万 | +2.01% |
| 01/23 | 309 | 315 | 308 | 308 | -0.32% | 12,100 | 37億2775万 | +3.36% |
| 01/22 | 313 | 313 | 308 | 309 | +0.98% | 4,200 | 37億3985万 | +3.69% |
| 01/21 | 314 | 320 | 306 | 306 | -4.08% | 29,900 | 37億125万 | +3.03% |
| 01/20 | 318 | 328 | 308 | 319 | +0.95% | 32,000 | 38億5849万 | +7.77% |
| 01/19 | 320 | 321 | 307 | 316 | +0.32% | 23,700 | 38億2220万 | +7.12% |
| 01/16 | 316 | 316 | 310 | 315 | +0.96% | 13,100 | 38億1011万 | +7.14% |
| 01/15 | 307 | 313 | 306 | 312 | +0.97% | 8,500 | 37億7382万 | +6.48% |
| 01/14 | 307 | 316 | 305 | 309 | 0% | 18,800 | 37億3754万 | +5.82% |
| 01/13 | 311 | 312 | 303 | 309 | -0.64% | 20,000 | 37億3754万 | +6.19% |
| 01/09 | 306 | 319 | 305 | 311 | +2.64% | 27,700 | 37億6173万 | +7.24% |
| 01/08 | 300 | 318 | 296 | 303 | +3.06% | 51,400 | 36億6496万 | +4.48% |
| 01/07 | 300 | 300 | 294 | 294 | -2% | 10,000 | 35億5610万 | +1.73% |
| 01/06 | 295 | 301 | 294 | 300 | +2.74% | 14,500 | 36億2868万 | +3.45% |
| 01/05 | 292 | 296 | 292 | 292 | 0% | 6,200 | 35億3191万 | +0.34% |
| 2025 |
| 12/30 | 300 | 300 | 291 | 292 | -1.02% | 6,400 | 35億3191万 | +0.34% |
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。
