| 2026 |
| 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% |
| 02/16 | 2,889 | 2,889 | 2,844 | 2,865 | -0.49% | 67,400 | 1223億5886万 | -0.03% |
| 02/13 | 2,910 | 2,920 | 2,852 | 2,879 | -0.83% | 115,800 | 1229億5677万 | +0.45% |
| 02/12 | 2,854 | 2,915 | 2,852 | 2,903 | +1.72% | 120,400 | 1239億8177万 | +1.33% |
| 02/10 | 2,766 | 2,899 | 2,753 | 2,854 | +4.24% | 327,200 | 1218億8907万 | -0.28% |
| 02/09 | 2,813 | 2,832 | 2,698 | 2,738 | -4.37% | 464,200 | 1169億3492万 | -4.27% |
| 02/06 | （IR情報）16:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）16:30 人事異動のお知らせ |
| 02/06 | 2,854 | 2,863 | 2,836 | 2,863 | +0.07% | 102,100 | 1222億7344万 | 0% |
| 02/05 | 2,898 | 2,898 | 2,861 | 2,861 | 0% | 97,500 | 1221億8802万 | -0.07% |
| 02/04 | 2,877 | 2,877 | 2,849 | 2,861 | +0.39% | 75,200 | 1221億8802万 | -0.03% |
| 02/03 | 2,867 | 2,877 | 2,846 | 2,850 | 0% | 98,000 | 1217億1823万 | -0.42% |
| 02/02 | 2,849 | 2,873 | 2,846 | 2,850 | +0.32% | 103,700 | 1217億1823万 | -0.45% |
| 01/30 | 2,847 | 2,850 | 2,821 | 2,841 | +0.32% | 71,700 | 1213億3386万 | -0.77% |
| 01/29 | 2,820 | 2,835 | 2,801 | 2,832 | -0.11% | 106,900 | 1209億4949万 | -1.12% |
| 01/28 | 2,837 | 2,842 | 2,821 | 2,835 | -0.63% | 123,700 | 1210億7761万 | -1.01% |
| 01/27 | 2,839 | 2,853 | 2,823 | 2,853 | -0.14% | 98,300 | 1218億4636万 | -0.35% |
| 01/26 | 2,860 | 2,863 | 2,832 | 2,857 | -1.82% | 95,000 | 1220億1719万 | -0.07% |
| 01/23 | 2,920 | 2,928 | 2,899 | 2,910 | +0.17% | 86,800 | 1242億8072万 | +1.93% |
| 01/22 | 2,885 | 2,915 | 2,873 | 2,905 | +1.33% | 86,500 | 1240億6718万 | +1.97% |
| 01/21 | 2,855 | 2,867 | 2,834 | 2,867 | -0.62% | 101,800 | 1224億4427万 | +0.84% |
| 01/20 | 2,881 | 2,895 | 2,868 | 2,885 | +0.14% | 105,100 | 1232億1302万 | +1.69% |
| 01/19 | 2,887 | 2,894 | 2,870 | 2,881 | -0.07% | 88,800 | 1230億4219万 | +1.73% |
| 01/16 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/16 | 2,899 | 2,905 | 2,868 | 2,883 | -1.03% | 60,300 | 1231億2760万 | +2.02% |
| 01/15 | 2,908 | 2,919 | 2,895 | 2,913 | +0.17% | 49,500 | 1244億885万 | +3.26% |
| 01/14 | 2,879 | 2,934 | 2,879 | 2,908 | +1.22% | 82,500 | 1241億9531万 | +3.38% |
| 01/13 | 2,920 | 2,920 | 2,859 | 2,873 | -0.21% | 78,000 | 1227億52万 | +2.35% |
| 01/09 | 2,881 | 2,890 | 2,856 | 2,879 | +0.77% | 54,100 | 1229億5677万 | +2.78% |
| 01/08 | 2,864 | 2,872 | 2,849 | 2,857 | -0.56% | 59,400 | 1220億1719万 | +2.15% |
| 01/07 | 2,853 | 2,915 | 2,825 | 2,873 | +1.59% | 92,800 | 1227億52万 | +2.83% |
| 01/06 | 2,797 | 2,837 | 2,797 | 2,828 | +1.22% | 58,800 | 1207億7865万 | +1.25% |
| 01/05 | 2,820 | 2,836 | 2,794 | 2,794 | -0.85% | 63,300 | 1193億2658万 | +0.07% |
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。
