| 2026 |
| 07/14 | 3,225 | 3,255 | 3,225 | 3,230 | +0.31% | 30,500 | 1379億4733万 | +0.62% |
| 07/13 | 3,235 | 3,260 | 3,210 | 3,220 | -0.16% | 30,600 | 1375億2025万 | +0.47% |
| 07/10 | 3,265 | 3,270 | 3,210 | 3,225 | 0% | 46,300 | 1377億3379万 | +0.75% |
| 07/09 | 3,240 | 3,260 | 3,220 | 3,225 | -0.77% | 61,100 | 1377億3379万 | +0.97% |
| 07/08 | 3,240 | 3,280 | 3,235 | 3,250 | +0.31% | 60,600 | 1388億150万 | +1.94% |
| 07/07 | 3,250 | 3,270 | 3,235 | 3,240 | -0.31% | 51,700 | 1383億7441万 | +1.92% |
| 07/06 | 3,225 | 3,255 | 3,220 | 3,250 | 0% | 34,000 | 1388億150万 | +2.59% |
| 07/03 | 3,245 | 3,260 | 3,230 | 3,250 | +1.4% | 46,500 | 1388億150万 | +2.85% |
| 07/02 | 3,240 | 3,250 | 3,200 | 3,205 | +0.94% | 55,700 | 1368億7963万 | +1.65% |
| 07/01 | 3,200 | 3,210 | 3,170 | 3,175 | -0.47% | 58,300 | 1355億9838万 | +0.79% |
| 06/30 | 3,170 | 3,210 | 3,145 | 3,190 | 0% | 95,100 | 1362億3901万 | +1.37% |
| 06/29 | 3,220 | 3,235 | 3,180 | 3,190 | -0.78% | 60,600 | 1362億3901万 | +1.46% |
| 06/26 | 3,270 | 3,285 | 3,215 | 3,215 | -1.68% | 93,200 | 1373億671万 | +2.39% |
| 06/25 | （IR情報）10:00 長谷川香料「NPO法人 はな街道」の活動に参加 |
| 06/25 | 3,275 | 3,290 | 3,260 | 3,270 | +1.08% | 64,200 | 1396億5566万 | +4.24% |
| 06/24 | 3,205 | 3,245 | 3,205 | 3,235 | +0.94% | 57,500 | 1381億6087万 | +3.32% |
| 06/23 | 3,220 | 3,245 | 3,185 | 3,205 | -0.31% | 50,900 | 1368億7963万 | +2.59% |
| 06/22 | 3,220 | 3,280 | 3,205 | 3,215 | -1.23% | 63,600 | 1373億671万 | +2.98% |
| 06/19 | 3,200 | 3,255 | 3,195 | 3,255 | +2.2% | 135,000 | 1390億1504万 | +4.43% |
| 06/18 | 3,145 | 3,205 | 3,140 | 3,185 | +0.79% | 59,800 | 1360億2547万 | +2.44% |
| 06/17 | 3,205 | 3,205 | 3,145 | 3,160 | -0.63% | 55,100 | 1349億5776万 | +1.84% |
| 06/16 | 3,140 | 3,195 | 3,120 | 3,180 | -0.78% | 52,800 | 1358億1192万 | +2.61% |
| 06/15 | 3,205 | 3,225 | 3,175 | 3,205 | 0% | 71,100 | 1368億7963万 | +3.62% |
| 06/12 | 3,195 | 3,240 | 3,190 | 3,205 | +1.42% | 105,700 | 1368億7963万 | +3.89% |
| 06/11 | 3,105 | 3,175 | 3,085 | 3,160 | +1.77% | 87,100 | 1349億5776万 | +2.8% |
| 06/10 | 3,105 | 3,130 | 3,060 | 3,105 | -0.48% | 108,200 | 1326億881万 | +1.31% |
| 06/09 | 3,135 | 3,165 | 3,115 | 3,120 | +0.48% | 110,800 | 1332億4944万 | +2.09% |
| 06/08 | 3,090 | 3,135 | 3,075 | 3,105 | +1.47% | 131,300 | 1326億881万 | +1.87% |
| 06/05 | 3,085 | 3,090 | 3,060 | 3,060 | -0.33% | 42,400 | 1306億8695万 | +0.66% |
| 06/04 | 3,070 | 3,090 | 3,055 | 3,070 | +1.32% | 78,500 | 1311億1403万 | +1.19% |
| 06/03 | 2,970 | 3,045 | 2,969 | 3,030 | +2.36% | 57,600 | 1294億570万 | +0.13% |
| 06/02 | 3,015 | 3,040 | 2,940 | 2,960 | -2.95% | 99,800 | 1264億1613万 | -1.92% |
| 06/01 | 3,020 | 3,075 | 3,005 | 3,050 | -0.81% | 80,100 | 1302億5986万 | +1.19% |
| 05/29 | 3,100 | 3,120 | 3,075 | 3,075 | -1.6% | 106,900 | 1313億2757万 | +2.26% |
| 05/28 | 3,135 | 3,145 | 3,095 | 3,125 | +0.97% | 50,000 | 1334億6298万 | +4.2% |
| 05/27 | 3,110 | 3,130 | 3,090 | 3,095 | -0.8% | 50,100 | 1321億8173万 | +3.55% |
| 05/26 | 3,100 | 3,135 | 3,090 | 3,120 | +0.65% | 42,100 | 1332億4944万 | +4.66% |
| 05/25 | 3,125 | 3,140 | 3,095 | 3,100 | -0.8% | 55,900 | 1323億9527万 | +4.24% |
| 05/22 | 3,115 | 3,140 | 3,105 | 3,125 | -0.16% | 34,000 | 1334億6298万 | +5.36% |
| 05/21 | （IR情報）10:00 2026年9月期第2四半期決算説明会 |
| 05/21 | 3,075 | 3,140 | 3,075 | 3,130 | +1.95% | 52,500 | 1336億7652万 | +5.81% |
| 05/20 | 3,125 | 3,125 | 3,025 | 3,070 | -2.23% | 96,400 | 1311億1403万 | +4.07% |
| 05/19 | 3,120 | 3,145 | 3,100 | 3,140 | +1.78% | 98,900 | 1341億360万 | +6.66% |
| 05/18 | 3,035 | 3,105 | 3,010 | 3,085 | +0.49% | 90,900 | 1317億5465万 | +5.07% |
| 05/15 | 3,050 | 3,080 | 3,035 | 3,070 | +0.99% | 74,400 | 1311億1403万 | +4.78% |
| 05/14 | 3,015 | 3,055 | 3,010 | 3,040 | -0.16% | 42,900 | 1298億3278万 | +4.04% |
| 05/13 | 3,020 | 3,065 | 2,980 | 3,045 | +0.66% | 78,100 | 1300億4632万 | +4.46% |
| 05/12 | 3,015 | 3,045 | 3,005 | 3,025 | +0.67% | 85,500 | 1291億9216万 | +4.02% |
| 05/11 | 3,025 | 3,035 | 2,978 | 3,005 | +2.45% | 145,300 | 1283億3800万 | +3.51% |
| 05/08 | （IR情報）16:00 役員の担当変更に関するお知らせ |
| 05/08 | （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) |
| 05/08 | （IR情報）16:00 人事異動のお知らせ |
| 05/08 | 2,939 | 2,948 | 2,901 | 2,933 | -0.58% | 105,300 | 1252億6301万 | +1.28% |
| 05/07 | 2,906 | 2,967 | 2,900 | 2,950 | +2.36% | 97,500 | 1259億8905万 | +2.04% |
| 05/01 | 2,896 | 2,909 | 2,870 | 2,882 | -0.55% | 63,000 | 1230億8489万 | -0.17% |
| 04/30 | 2,918 | 2,918 | 2,898 | 2,898 | -0.69% | 89,000 | 1237億6823万 | +0.49% |
| 04/28 | 2,913 | 2,918 | 2,896 | 2,918 | +0.52% | 55,300 | 1246億2239万 | +1.32% |
| 04/27 | 2,872 | 2,916 | 2,865 | 2,903 | +1.33% | 96,000 | 1239億8177万 | +1.04% |
| 04/24 | 2,848 | 2,873 | 2,848 | 2,865 | +0.6% | 48,300 | 1223億5886万 | -0.03% |
| 04/23 | 2,840 | 2,855 | 2,817 | 2,848 | -0.42% | 79,900 | 1216億3282万 | -0.59% |
| 04/22 | 2,868 | 2,872 | 2,845 | 2,860 | -0.66% | 73,500 | 1221億4532万 | -0.21% |
| 04/21 | 2,880 | 2,909 | 2,866 | 2,879 | +0.24% | 55,600 | 1229億5677万 | +0.45% |
| 04/20 | 2,893 | 2,909 | 2,868 | 2,872 | +0.38% | 63,100 | 1226億5781万 | +0.28% |
| 04/17 | 2,914 | 2,914 | 2,861 | 2,861 | -1.68% | 68,900 | 1221億8802万 | -0.07% |
| 04/16 | 2,920 | 2,939 | 2,906 | 2,910 | -0.51% | 48,400 | 1242億8072万 | +1.68% |
| 04/15 | 2,939 | 2,961 | 2,925 | 2,925 | +0.58% | 77,600 | 1249億2135万 | +2.31% |
| 04/14 | 2,928 | 2,934 | 2,900 | 2,908 | -0.68% | 43,000 | 1241億9531万 | +1.82% |
| 04/13 | 2,954 | 2,954 | 2,920 | 2,928 | +0.17% | 53,400 | 1250億4947万 | +2.66% |
| 04/10 | 2,946 | 2,955 | 2,917 | 2,923 | -0.14% | 54,000 | 1248億3593万 | +2.6% |
| 04/09 | 2,962 | 2,962 | 2,927 | 2,927 | -0.81% | 54,500 | 1250億676万 | +2.85% |
| 04/08 | 2,981 | 2,981 | 2,940 | 2,951 | +0.68% | 88,900 | 1260億3176万 | +3.8% |
| 04/07 | 2,946 | 2,960 | 2,927 | 2,931 | +2.13% | 104,700 | 1251億7759万 | +3.24% |
| 04/06 | 2,858 | 2,883 | 2,856 | 2,870 | +0.53% | 42,500 | 1225億7240万 | +1.13% |
| 04/03 | 2,881 | 2,894 | 2,853 | 2,855 | -0.9% | 40,600 | 1219億3177万 | +0.53% |
| 04/02 | 2,897 | 2,929 | 2,869 | 2,881 | -0.55% | 119,600 | 1230億4219万 | +1.37% |
| 04/01 | 2,850 | 2,897 | 2,845 | 2,897 | +2.55% | 88,200 | 1237億2552万 | +1.97% |
| 03/31 | 2,788 | 2,840 | 2,784 | 2,825 | +0.75% | 86,200 | 1206億5053万 | -0.6% |
| 03/30 | 2,720 | 2,804 | 2,708 | 2,804 | -1.34% | 134,700 | 1197億5366万 | -1.37% |
| 03/27 | 2,800 | 2,842 | 2,800 | 2,842 | +1.03% | 100,700 | 1213億7657万 | -0.14% |
| 03/26 | 2,797 | 2,818 | 2,792 | 2,813 | +0.57% | 49,200 | 1201億3803万 | -1.23% |
| 03/25 | 2,819 | 2,820 | 2,773 | 2,797 | +1.56% | 76,200 | 1194億5470万 | -1.86% |
| 03/24 | 2,789 | 2,789 | 2,747 | 2,754 | +0.88% | 57,200 | 1176億1825万 | -3.44% |
| 03/23 | 2,800 | 2,800 | 2,707 | 2,730 | -3.77% | 167,100 | 1165億9326万 | -4.45% |
| 03/19 | （IR情報）15:30 人事異動のお知らせ |
| 03/19 | 2,835 | 2,853 | 2,824 | 2,837 | -0.98% | 205,100 | 1211億6303万 | -0.94% |
| 03/18 | 2,860 | 2,884 | 2,850 | 2,865 | +0.17% | 111,900 | 1223億5886万 | 0% |
| 03/17 | 2,860 | 2,882 | 2,855 | 2,860 | +0.78% | 94,100 | 1221億4532万 | 0% |
| 03/16 | 2,845 | 2,853 | 2,836 | 2,838 | -0.25% | 89,900 | 1212億574万 | -0.77% |
| 03/13 | 2,840 | 2,874 | 2,840 | 2,845 | +0.6% | 118,400 | 1215億469万 | -0.56% |
| 03/12 | 2,840 | 2,848 | 2,815 | 2,828 | -0.77% | 111,000 | 1207億7865万 | -1.15% |
| 03/11 | 2,869 | 2,873 | 2,850 | 2,850 | +0.18% | 50,100 | 1217億1823万 | -0.42% |
| 03/10 | 2,850 | 2,860 | 2,832 | 2,845 | +1.35% | 84,800 | 1215億469万 | -0.59% |
| 03/09 | 2,780 | 2,825 | 2,775 | 2,807 | -1.61% | 147,000 | 1198億8178万 | -1.92% |
| 03/06 | 2,848 | 2,868 | 2,836 | 2,853 | +0.11% | 69,000 | 1218億4636万 | -0.35% |
| 03/05 | 2,894 | 2,894 | 2,846 | 2,850 | +0.18% | 113,400 | 1217億1823万 | -0.42% |
| 03/04 | 2,827 | 2,850 | 2,779 | 2,845 | +0.07% | 300,100 | 1215億469万 | -0.63% |
| 03/03 | 2,886 | 2,906 | 2,842 | 2,843 | -2.5% | 80,000 | 1214億1928万 | -0.7% |
| 03/02 | 2,912 | 2,921 | 2,880 | 2,916 | -0.1% | 67,700 | 1245億3697万 | +1.74% |
| 02/27 | （IR情報）15:30 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 02/27 | 2,895 | 2,926 | 2,883 | 2,919 | +0.83% | 78,600 | 1246億6510万 | +1.88% |
| 02/26 | 2,895 | 2,908 | 2,873 | 2,895 | +0.59% | 63,600 | 1236億4010万 | +1.12% |
| 02/25 | 2,899 | 2,899 | 2,877 | 2,878 | -0.93% | 67,200 | 1229億1406万 | +0.52% |
| 02/24 | 2,850 | 2,913 | 2,842 | 2,905 | +1.93% | 57,000 | 1240億6718万 | +1.47% |
| 02/20 | 2,881 | 2,881 | 2,846 | 2,850 | -1.49% | 57,300 | 1217億1823万 | -0.42% |
| 02/19 | 2,879 | 2,893 | 2,860 | 2,893 | +0.24% | 51,400 | 1235億5468万 | +0.98% |
| 02/18 | 2,870 | 2,886 | 2,854 | 2,886 | +1.26% | 54,100 | 1232億5573万 | +0.73% |
| 02/17 | 2,861 | 2,875 | 2,840 | 2,850 | -0.52% | 93,500 | 1217億1823万 | -0.52% |
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。
