| 2026 |
| 08/03 | 219 | 224 | 219 | 224 | +2.28% | 1,100 | 27億1109万 | +1.82% |
| 07/31 | 223 | 223 | 219 | 219 | -0.9% | 2,900 | 26億5057万 | 0% |
| 07/30 | 222 | 222 | 213 | 221 | +0.91% | 2,200 | 26億7478万 | +0.45% |
| 07/29 | 216 | 223 | 205 | 219 | -2.23% | 23,000 | 26億5057万 | 0% |
| 07/28 | 228 | 230 | 223 | 224 | -0.44% | 3,200 | 27億1109万 | +1.82% |
| 07/27 | 228 | 228 | 219 | 225 | +1.35% | 2,900 | 27億2319万 | +2.27% |
| 07/24 | 231 | 231 | 222 | 222 | -0.45% | 7,700 | 26億8688万 | +0.91% |
| 07/23 | 216 | 223 | 216 | 223 | +2.76% | 2,100 | 26億9899万 | +1.36% |
| 07/22 | 220 | 220 | 217 | 217 | +0.93% | 6,000 | 26億2637万 | -1.36% |
| 07/21 | 212 | 216 | 212 | 215 | +0.47% | 5,800 | 26億216万 | -2.27% |
| 07/17 | 227 | 227 | 213 | 214 | -3.17% | 12,500 | 25億9006万 | -2.73% |
| 07/16 | 224 | 226 | 221 | 221 | -2.21% | 1,900 | 26億7478万 | +0.45% |
| 07/15 | 230 | 230 | 224 | 226 | -0.88% | 8,200 | 27億3530万 | +3.2% |
| 07/14 | 230 | 230 | 225 | 228 | +2.24% | 5,300 | 27億5950万 | +4.11% |
| 07/13 | 230 | 230 | 223 | 223 | -1.33% | 2,600 | 26億9899万 | +1.83% |
| 07/10 | 224 | 227 | 222 | 226 | +0.44% | 3,200 | 27億3530万 | +2.73% |
| 07/09 | 223 | 227 | 221 | 225 | +0.9% | 7,600 | 27億2319万 | +1.35% |
| 07/08 | 220 | 225 | 219 | 223 | +1.83% | 6,500 | 26億9899万 | 0% |
| 07/07 | 220 | 220 | 217 | 219 | -0.45% | 5,300 | 26億5057万 | -2.23% |
| 07/06 | 220 | 220 | 214 | 220 | +1.38% | 10,300 | 26億6268万 | -2.22% |
| 07/03 | 214 | 219 | 213 | 217 | +1.4% | 3,200 | 26億2637万 | -3.56% |
| 07/02 | 210 | 217 | 207 | 214 | +1.42% | 14,100 | 25億9006万 | -5.31% |
| 07/01 | 214 | 214 | 211 | 211 | -1.4% | 2,000 | 25億5375万 | -6.64% |
| 06/30 | 209 | 217 | 209 | 214 | +2.88% | 3,800 | 25億9006万 | -6.14% |
| 06/29 | 211 | 218 | 208 | 208 | -2.35% | 6,900 | 25億1744万 | -9.57% |
| 06/26 | 212 | 217 | 212 | 213 | -3.18% | 7,900 | 25億7796万 | -8.19% |
| 06/25 | 215 | 227 | 215 | 220 | +1.85% | 2,100 | 26億6268万 | -6.38% |
| 06/24 | 228 | 228 | 214 | 216 | -4.42% | 7,500 | 26億1426万 | -8.86% |
| 06/23 | 234 | 234 | 223 | 226 | 0% | 8,000 | 27億3530万 | -5.83% |
| 06/22 | 230 | 230 | 224 | 226 | -1.31% | 4,700 | 27億3530万 | -6.61% |
| 06/19 | 223 | 229 | 223 | 229 | 0% | 17,500 | 27億7160万 | -6.53% |
| 06/18 | 217 | 229 | 217 | 229 | +3.62% | 9,300 | 27億7160万 | -7.29% |
| 06/17 | 208 | 223 | 208 | 221 | +5.24% | 19,800 | 26億7478万 | -11.24% |
| 06/16 | 210 | 214 | 210 | 210 | -0.47% | 9,600 | 25億4165万 | -16.67% |
| 06/15 | 213 | 215 | 209 | 211 | -0.94% | 19,300 | 25億5375万 | -17.25% |
| 06/12 | 211 | 216 | 211 | 213 | 0% | 11,700 | 25億7796万 | -17.44% |
| 06/11 | 213 | 220 | 208 | 213 | -0.47% | 14,200 | 25億7796万 | -18.39% |
| 06/10 | 230 | 233 | 205 | 214 | -9.32% | 116,700 | 25億9006万 | -18.94% |
| 06/09 | 252 | 264 | 225 | 236 | -7.81% | 82,300 | 28億5633万 | -11.61% |
| 06/08 | 267 | 267 | 248 | 256 | -4.83% | 47,500 | 30億9839万 | -4.83% |
| 06/05 | 269 | 269 | 251 | 269 | +3.86% | 75,000 | 32億5573万 | -0.37% |
| 06/04 | 242 | 260 | 242 | 259 | +6.58% | 43,200 | 31億3470万 | -4.07% |
| 06/03 | 229 | 246 | 229 | 243 | +6.11% | 33,700 | 29億4105万 | -10.33% |
| 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% |
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。
