| 2026 |
| 04/01 | 4,520 | 4,545 | 4,495 | 4,545 | +0.55% | 49,800 | 1552億4185万 | -0.81% |
| 03/31 | 4,480 | 4,520 | 4,470 | 4,520 | +0.89% | 49,500 | 1543億8793万 | -1.46% |
| 03/30 | 4,450 | 4,485 | 4,435 | 4,480 | -0.88% | 95,000 | 1530億2167万 | -2.42% |
| 03/27 | 4,495 | 4,545 | 4,495 | 4,520 | +0.56% | 81,500 | 1543億8793万 | -1.7% |
| 03/26 | 4,560 | 4,565 | 4,460 | 4,495 | -1.75% | 95,900 | 1535億3402万 | -2.35% |
| 03/25 | 4,570 | 4,590 | 4,560 | 4,575 | +0.66% | 40,300 | 1562億6655万 | -0.72% |
| 03/24 | 4,535 | 4,565 | 4,510 | 4,545 | +1.11% | 43,300 | 1552億4185万 | -1.41% |
| 03/23 | 4,535 | 4,535 | 4,485 | 4,495 | -0.99% | 97,400 | 1535億3402万 | -2.58% |
| 03/19 | 4,570 | 4,595 | 4,540 | 4,540 | -1.3% | 62,300 | 1550億7106万 | -1.75% |
| 03/18 | 4,580 | 4,600 | 4,555 | 4,600 | +1.43% | 44,000 | 1571億2046万 | -0.54% |
| 03/17 | 4,550 | 4,600 | 4,535 | 4,535 | -0.22% | 45,900 | 1549億28万 | -1.97% |
| 03/16 | 4,580 | 4,580 | 4,540 | 4,545 | -0.33% | 50,700 | 1552億4185万 | -1.81% |
| 03/13 | 4,560 | 4,590 | 4,555 | 4,560 | -0.11% | 62,600 | 1557億5420万 | -1.64% |
| 03/12 | 4,600 | 4,635 | 4,560 | 4,565 | -0.87% | 45,200 | 1559億2498万 | -1.66% |
| 03/11 | 4,645 | 4,645 | 4,605 | 4,605 | +0.11% | 45,800 | 1572億9124万 | -0.88% |
| 03/10 | 4,640 | 4,650 | 4,600 | 4,600 | -0.54% | 58,100 | 1571億2046万 | -1.01% |
| 03/09 | 4,550 | 4,650 | 4,510 | 4,625 | +0.54% | 114,400 | 1579億7438万 | -0.54% |
| 03/06 | 4,585 | 4,600 | 4,550 | 4,600 | +0.22% | 51,200 | 1571億2046万 | -1.08% |
| 03/05 | 4,645 | 4,665 | 4,590 | 4,590 | +0.33% | 67,300 | 1567億7889万 | -1.29% |
| 03/04 | 4,590 | 4,600 | 4,530 | 4,575 | -1.19% | 119,500 | 1562億6655万 | -1.68% |
| 03/03 | 4,685 | 4,685 | 4,630 | 4,630 | -2.22% | 84,000 | 1581億4516万 | -0.6% |
| 03/02 | 4,700 | 4,735 | 4,675 | 4,735 | +0.42% | 49,700 | 1617億3160万 | +1.54% |
| 02/27 | 4,690 | 4,730 | 4,670 | 4,715 | +1.07% | 62,900 | 1610億4847万 | +1.14% |
| 02/26 | 4,690 | 4,690 | 4,650 | 4,665 | -0.32% | 55,600 | 1593億4064万 | +0.09% |
| 02/25 | 4,685 | 4,690 | 4,665 | 4,680 | -0.11% | 45,900 | 1598億5299万 | +0.39% |
| 02/24 | 4,655 | 4,695 | 4,620 | 4,685 | +1.63% | 66,600 | 1600億2377万 | +0.51% |
| 02/20 | 4,645 | 4,645 | 4,610 | 4,610 | -1.07% | 52,600 | 1574億6203万 | -1.09% |
| 02/19 | 4,625 | 4,660 | 4,615 | 4,660 | +0.32% | 31,600 | 1591億6986万 | -0.09% |
| 02/18 | 4,640 | 4,645 | 4,620 | 4,645 | +0.76% | 31,300 | 1586億5751万 | -0.41% |
| 02/17 | 4,645 | 4,645 | 4,610 | 4,610 | -0.75% | 53,200 | 1574億6203万 | -1.14% |
| 02/16 | 4,640 | 4,660 | 4,620 | 4,645 | +0.11% | 69,400 | 1586億5751万 | -0.41% |
| 02/13 | 4,685 | 4,700 | 4,620 | 4,640 | -0.32% | 59,600 | 1584億8673万 | -0.51% |
| 02/12 | 4,665 | 4,685 | 4,650 | 4,655 | +0.11% | 73,900 | 1589億9908万 | -0.15% |
| 02/10 | 4,625 | 4,675 | 4,625 | 4,650 | +0.54% | 50,800 | 1588億2829万 | -0.24% |
| 02/09 | 4,635 | 4,655 | 4,585 | 4,625 | +0.11% | 121,900 | 1579億7438万 | -0.77% |
| 02/06 | 4,595 | 4,630 | 4,535 | 4,620 | -2.01% | 133,400 | 1578億359万 | -0.84% |
| 02/05 | （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) |
| 02/05 | 4,730 | 4,745 | 4,700 | 4,715 | +0.11% | 53,300 | 1610億4847万 | +1.22% |
| 02/04 | 4,665 | 4,710 | 4,655 | 4,710 | +1.18% | 50,200 | 1608億7769万 | +1.18% |
| 02/03 | 4,660 | 4,695 | 4,650 | 4,655 | +0.22% | 36,000 | 1589億9908万 | +0.11% |
| 02/02 | 4,695 | 4,700 | 4,645 | 4,645 | -0.43% | 57,700 | 1586億5751万 | -0.02% |
| 01/30 | 4,625 | 4,665 | 4,620 | 4,665 | +0.86% | 41,000 | 1593億4064万 | +0.43% |
| 01/29 | 4,580 | 4,625 | 4,550 | 4,625 | +0.65% | 46,900 | 1579億7438万 | -0.37% |
| 01/28 | 4,665 | 4,665 | 4,595 | 4,595 | -1.5% | 59,500 | 1569億4968万 | -0.95% |
| 01/27 | 4,680 | 4,690 | 4,660 | 4,665 | -0.74% | 35,700 | 1593億4064万 | +0.6% |
| 01/26 | 4,740 | 4,740 | 4,685 | 4,700 | -1.16% | 49,500 | 1605億3612万 | +1.45% |
| 01/23 | 4,740 | 4,760 | 4,715 | 4,755 | +0.85% | 68,700 | 1624億1474万 | +2.7% |
| 01/22 | 4,700 | 4,735 | 4,695 | 4,715 | +0.53% | 67,500 | 1610億4847万 | +1.99% |
| 01/21 | 4,690 | 4,690 | 4,645 | 4,690 | +0.11% | 67,400 | 1601億9456万 | +1.58% |
| 01/20 | 4,665 | 4,710 | 4,665 | 4,685 | +0.43% | 83,800 | 1600億2377万 | +1.58% |
| 01/19 | 4,680 | 4,690 | 4,660 | 4,665 | -0.21% | 51,500 | 1593億4064万 | +1.22% |
| 01/16 | 4,680 | 4,695 | 4,660 | 4,675 | -0.11% | 53,400 | 1596億8221万 | +1.52% |
| 01/15 | 4,650 | 4,680 | 4,650 | 4,680 | +0.43% | 40,300 | 1598億5299万 | +1.67% |
| 01/14 | 4,630 | 4,665 | 4,630 | 4,660 | +0.65% | 50,500 | 1591億6986万 | +1.33% |
| 01/13 | 4,670 | 4,675 | 4,620 | 4,630 | -0.32% | 58,300 | 1581億4516万 | +0.7% |
| 01/09 | 4,640 | 4,655 | 4,635 | 4,645 | +0.43% | 44,100 | 1586億5751万 | +1.04% |
| 01/08 | 4,625 | 4,640 | 4,600 | 4,625 | +0.33% | 52,300 | 1579億7438万 | +0.61% |
| 01/07 | 4,610 | 4,635 | 4,595 | 4,610 | 0% | 60,400 | 1574億6203万 | +0.28% |
| 01/06 | 4,635 | 4,655 | 4,585 | 4,610 | -0.86% | 98,000 | 1574億6203万 | +0.26% |
| 01/05 | 4,580 | 4,650 | 4,575 | 4,650 | +1.53% | 72,300 | 1588億2829万 | +1.15% |
| 2025 |
| 12/30 | 4,605 | 4,605 | 4,570 | 4,580 | -0.43% | 44,300 | 1564億3733万 | -0.3% |
| 12/29 | 4,640 | 4,645 | 4,575 | 4,600 | -0.86% | 73,000 | 1571億2046万 | +0.09% |
| 12/26 | 4,590 | 4,640 | 4,585 | 4,640 | +1.09% | 64,100 | 1584億8673万 | +0.91% |
| 12/25 | 4,585 | 4,590 | 4,560 | 4,590 | +0.66% | 45,600 | 1567億7889万 | -0.09% |
| 12/24 | 4,605 | 4,615 | 4,560 | 4,560 | -0.87% | 64,800 | 1557億5420万 | -0.7% |
| 12/23 | 4,600 | 4,625 | 4,575 | 4,600 | +0.22% | 86,900 | 1571億2046万 | +0.2% |
| 12/22 | 4,580 | 4,600 | 4,560 | 4,590 | +0.77% | 77,100 | 1567億7889万 | +0.04% |
| 12/19 | 4,565 | 4,580 | 4,545 | 4,555 | -0.11% | 65,500 | 1555億8341万 | -0.65% |
| 12/18 | 4,580 | 4,580 | 4,545 | 4,560 | -0.11% | 52,900 | 1557億5420万 | -0.57% |
| 12/17 | 4,580 | 4,590 | 4,535 | 4,565 | -0.98% | 49,400 | 1559億2498万 | -0.46% |
| 12/16 | 4,585 | 4,630 | 4,580 | 4,610 | +0.44% | 65,400 | 1574億6203万 | +0.55% |
| 12/15 | 4,585 | 4,600 | 4,565 | 4,590 | +0.44% | 58,500 | 1567億7889万 | +0.17% |
| 12/12 | 4,595 | 4,595 | 4,565 | 4,570 | +0.44% | 45,500 | 1560億9576万 | -0.13% |
| 12/11 | 4,610 | 4,610 | 4,550 | 4,550 | -1.19% | 49,300 | 1554億1263万 | -0.42% |
| 12/10 | 4,590 | 4,615 | 4,570 | 4,605 | +0.44% | 60,100 | 1572億9124万 | +0.92% |
| 12/09 | （IR情報）15:30 代表取締役の異動及び取締役・監査役・執行役員人事に関するお知らせ |
| 12/09 | （IR情報）15:30 支配株主等に関する事項について |
| 12/09 | 4,595 | 4,615 | 4,560 | 4,585 | -0.54% | 52,000 | 1566億811万 | +0.64% |
| 12/08 | 4,590 | 4,615 | 4,585 | 4,610 | +0.44% | 44,500 | 1574億6203万 | +1.36% |
| 12/05 | 4,610 | 4,635 | 4,590 | 4,590 | -0.86% | 46,600 | 1567億7889万 | +1.15% |
| 12/04 | 4,600 | 4,630 | 4,580 | 4,630 | +0.65% | 46,200 | 1581億4516万 | +2.25% |
| 12/03 | 4,645 | 4,645 | 4,600 | 4,600 | -0.97% | 59,200 | 1571億2046万 | +1.77% |
| 12/02 | 4,610 | 4,645 | 4,600 | 4,645 | +0.32% | 34,600 | 1586億5751万 | +2.9% |
| 12/01 | 4,635 | 4,670 | 4,620 | 4,630 | -0.11% | 55,500 | 1581億4516万 | +2.77% |
| 11/28 | 4,595 | 4,635 | 4,590 | 4,635 | +1.09% | 59,100 | 1583億1594万 | +3.05% |
| 11/27 | 4,590 | 4,600 | 4,565 | 4,585 | 0% | 59,300 | 1566億811万 | +2.09% |
| 11/26 | 4,635 | 4,650 | 4,585 | 4,585 | -0.86% | 69,100 | 1566億811万 | +2.23% |
| 11/25 | 4,645 | 4,650 | 4,610 | 4,625 | -0.22% | 48,400 | 1579億7438万 | +3.24% |
| 11/21 | 4,575 | 4,645 | 4,570 | 4,635 | +2.09% | 172,400 | 1583億1594万 | +3.67% |
| 11/20 | 4,540 | 4,565 | 4,520 | 4,540 | 0% | 69,400 | 1550億7106万 | +1.77% |
| 11/19 | 4,550 | 4,575 | 4,540 | 4,540 | -0.22% | 53,600 | 1550億7106万 | +1.98% |
| 11/18 | 4,530 | 4,550 | 4,520 | 4,550 | +0.66% | 56,100 | 1554億1263万 | +2.45% |
| 11/17 | 4,500 | 4,540 | 4,475 | 4,520 | 0% | 57,500 | 1543億8793万 | +2.03% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 169,086株（0.49%）-0.09%義務消失 |
| 11/14 | 4,580 | 4,600 | 4,520 | 4,520 | -1.2% | 68,200 | 1543億8793万 | +2.24% |
| 11/13 | 4,565 | 4,585 | 4,555 | 4,575 | +0.55% | 44,000 | 1562億6655万 | +3.67% |
| 11/12 | 4,560 | 4,580 | 4,540 | 4,550 | -0.22% | 64,200 | 1554億1263万 | +3.32% |
| 11/11 | 4,520 | 4,590 | 4,510 | 4,560 | +0.77% | 93,000 | 1557億5420万 | +3.73% |
| 11/10 | 4,460 | 4,540 | 4,460 | 4,525 | +2.03% | 138,400 | 1545億5871万 | +3.12% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 200,986株（0.58%）-0.09% |
| 11/07 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/07 | （IR情報）15:30 事業会社の代表取締役異動及び役員人事に関するお知らせ |
| 11/07 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 11/07 | 4,395 | 4,435 | 4,380 | 4,435 | +0.91% | 55,400 | 1514億8462万 | +1.16% |
| 11/06 | 4,410 | 4,415 | 4,385 | 4,395 | -0.34% | 41,700 | 1501億1835万 | +0.27% |
| 11/05 | 4,435 | 4,455 | 4,395 | 4,410 | -0.56% | 50,200 | 1506億3070万 | +0.55% |
| 11/04 | 4,395 | 4,435 | 4,360 | 4,435 | +1.37% | 59,100 | 1514億8462万 | +1.07% |
| 10/31 | 4,370 | 4,400 | 4,350 | 4,375 | +0.11% | 51,600 | 1494億3522万 | -0.57% |
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。
