| 2026 |
| 04/02 | 659 | 678 | 659 | 660 | +0.3% | 16,100 | 97億9374万 | -1.35% |
| 04/01 | 653 | 665 | 651 | 658 | +2.02% | 8,900 | 97億6406万 | -1.79% |
| 03/31 | 647 | 652 | 645 | 645 | -0.15% | 7,100 | 95億7115万 | -3.87% |
| 03/30 | 642 | 654 | 642 | 646 | -3.29% | 15,900 | 95億8599万 | -4.01% |
| 03/27 | 658 | 670 | 653 | 668 | +1.67% | 12,700 | 99億1245万 | -1.04% |
| 03/26 | 670 | 670 | 657 | 657 | -1.2% | 10,200 | 97億4922万 | -2.81% |
| 03/25 | 653 | 672 | 653 | 665 | +1.84% | 10,600 | 98億6793万 | -1.77% |
| 03/24 | 647 | 657 | 646 | 653 | +1.24% | 11,500 | 96億8986万 | -3.69% |
| 03/23 | 665 | 665 | 640 | 645 | -4.02% | 29,500 | 95億7115万 | -5.01% |
| 03/19 | 683 | 683 | 669 | 672 | -2.04% | 16,100 | 99億7180万 | -1.47% |
| 03/18 | 680 | 686 | 679 | 686 | +1.63% | 7,500 | 101億7955万 | +0.44% |
| 03/17 | 670 | 685 | 670 | 675 | +0.75% | 16,800 | 100億1632万 | -1.32% |
| 03/16 | 665 | 673 | 665 | 670 | -0.3% | 17,700 | 99億4213万 | -2.33% |
| 03/13 | 663 | 674 | 658 | 672 | +0.9% | 19,600 | 99億7180万 | -2.33% |
| 03/12 | 676 | 681 | 664 | 666 | -2.49% | 20,600 | 98億8277万 | -3.48% |
| 03/11 | 685 | 685 | 676 | 683 | +0.44% | 13,000 | 101億3503万 | -1.3% |
| 03/10 | 666 | 680 | 660 | 680 | +4.13% | 18,500 | 100億9052万 | -2.02% |
| 03/09 | 662 | 662 | 640 | 653 | -2.83% | 58,800 | 96億8986万 | -6.04% |
| 03/06 | 666 | 681 | 660 | 672 | +0.45% | 13,500 | 99億7180万 | -3.59% |
| 03/05 | 661 | 679 | 661 | 669 | +3.4% | 27,300 | 99億2729万 | -4.29% |
| 03/04 | 665 | 670 | 644 | 647 | -3.72% | 59,900 | 96億83万 | -7.7% |
| 03/03 | 689 | 691 | 672 | 672 | -2.47% | 43,100 | 99億7180万 | -4.55% |
| 03/02 | 703 | 703 | 685 | 689 | -3.23% | 35,600 | 102億2407万 | -2.55% |
| 02/27 | 706 | 712 | 703 | 712 | +1.28% | 29,700 | 105億6536万 | +0.56% |
| 02/26 | 688 | 704 | 688 | 703 | +2.18% | 26,900 | 104億3181万 | -0.71% |
| 02/25 | 689 | 698 | 684 | 688 | +0.88% | 18,700 | 102億923万 | -2.82% |
| 02/24 | 689 | 692 | 673 | 682 | -1.02% | 35,900 | 101億2019万 | -3.94% |
| 02/20 | 705 | 705 | 687 | 689 | -2.27% | 22,200 | 102億2407万 | -3.23% |
| 02/19 | 698 | 707 | 694 | 705 | +1.88% | 21,500 | 104億6149万 | -1.12% |
| 02/18 | 694 | 697 | 688 | 692 | +1.02% | 15,900 | 102億6858万 | -2.95% |
| 02/17 | 693 | 699 | 680 | 685 | -1.58% | 27,800 | 101億6471万 | -4.06% |
| 02/16 | 680 | 696 | 674 | 696 | +2.35% | 31,100 | 103億2794万 | -2.66% |
| 02/13 | 706 | 706 | 680 | 680 | -3.82% | 54,000 | 100億9052万 | -5.16% |
| 02/12 | 714 | 714 | 703 | 707 | -0.14% | 32,300 | 104億9117万 | -1.53% |
| 02/10 | （IR情報）14:30 2026年9月期第1四半期決算短信[日本基準](非連結) |
| 02/10 | （IR情報）14:30 2026年9月期第1四半期決算補足説明資料 |
| 02/10 | 715 | 742 | 696 | 708 | -0.98% | 101,700 | 105億601万 | -1.26% |
| 02/09 | 729 | 730 | 710 | 715 | -0.69% | 33,500 | 106億988万 | -0.14% |
| 02/06 | 716 | 728 | 706 | 720 | 0% | 53,500 | 106億8408万 | +0.7% |
| 02/05 | 721 | 723 | 715 | 720 | -0.28% | 18,600 | 106億8408万 | +0.84% |
| 02/04 | 723 | 725 | 715 | 722 | -0.14% | 31,800 | 107億1375万 | +1.26% |
| 02/03 | 731 | 731 | 723 | 723 | -0.14% | 16,100 | 107億2859万 | +1.69% |
| 02/02 | 709 | 726 | 709 | 724 | +2.7% | 26,700 | 107億4343万 | +2.12% |
| 01/30 | 706 | 710 | 699 | 705 | -0.28% | 21,000 | 104億6149万 | -0.28% |
| 01/29 | 711 | 711 | 700 | 707 | -0.42% | 18,700 | 104億9117万 | +0.14% |
| 01/28 | 716 | 719 | 708 | 710 | -1.93% | 23,600 | 105億3569万 | +0.85% |
| 01/27 | 726 | 728 | 713 | 724 | -0.28% | 24,400 | 107億4343万 | +2.99% |
| 01/26 | 736 | 736 | 721 | 726 | -1.49% | 27,200 | 107億7311万 | +3.71% |
| 01/23 | 719 | 737 | 715 | 737 | +2.65% | 26,800 | 109億3634万 | +5.59% |
| 01/22 | 718 | 719 | 708 | 718 | +0.98% | 29,400 | 106億5440万 | +3.31% |
| 01/21 | 706 | 727 | 691 | 711 | 0% | 88,700 | 105億5052万 | +2.6% |
| 01/20 | 739 | 740 | 710 | 711 | -2.47% | 47,500 | 105億5052万 | +2.89% |
| 01/19 | 748 | 748 | 720 | 729 | -2.15% | 51,500 | 108億1763万 | +5.65% |
| 01/16 | 724 | 745 | 707 | 745 | +4.34% | 58,300 | 110億5505万 | +8.13% |
| 01/15 | 702 | 717 | 700 | 714 | +1.42% | 30,400 | 105億9504万 | +3.93% |
| 01/14 | 711 | 713 | 704 | 704 | -0.98% | 22,000 | 104億4665万 | +2.62% |
| 01/13 | 730 | 730 | 710 | 711 | -0.7% | 36,200 | 105億5052万 | +3.64% |
| 01/09 | 741 | 741 | 712 | 716 | -1.38% | 42,700 | 106億2472万 | +4.53% |
| 01/08 | 730 | 751 | 726 | 726 | +0.97% | 111,700 | 107億7311万 | +6.14% |
| 01/07 | 692 | 725 | 692 | 719 | +4.51% | 48,600 | 106億6924万 | +5.12% |
| 01/06 | 694 | 694 | 686 | 688 | +0.58% | 13,500 | 102億923万 | +0.58% |
| 01/05 | 687 | 699 | 677 | 684 | +0.29% | 36,500 | 101億4987万 | 0% |
| 2025 |
| 12/30 | 700 | 700 | 680 | 682 | -1.73% | 20,000 | 101億2019万 | -0.29% |
| 12/29 | 693 | 700 | 688 | 694 | +0.58% | 17,400 | 102億9826万 | +1.46% |
| 12/26 | 680 | 694 | 680 | 690 | +1.92% | 28,000 | 102億3891万 | +1.02% |
| 12/25 | 674 | 685 | 671 | 677 | +0.59% | 17,300 | 100億4600万 | -0.73% |
| 12/24 | 670 | 676 | 668 | 673 | +0.45% | 22,800 | 99億8664万 | -1.32% |
| 12/23 | 670 | 675 | 669 | 670 | -0.3% | 20,200 | 99億4213万 | -1.62% |
| 12/22 | 680 | 685 | 672 | 672 | -0.3% | 20,800 | 99億7180万 | -1.47% |
| 12/19 | 666 | 677 | 666 | 674 | +0.6% | 13,300 | 100億148万 | -1.32% |
| 12/18 | 662 | 675 | 660 | 670 | +1.21% | 26,600 | 99億4213万 | -2.19% |
| 12/17 | 664 | 667 | 657 | 662 | -0.3% | 22,800 | 98億2341万 | -3.64% |
| 12/16 | 672 | 672 | 663 | 664 | -1.19% | 18,100 | 98億5309万 | -3.49% |
| 12/15 | 665 | 674 | 662 | 672 | +0.6% | 23,200 | 99億7180万 | -2.61% |
| 12/12 | 662 | 677 | 662 | 668 | -0.15% | 19,500 | 99億1245万 | -3.33% |
| 12/11 | 685 | 685 | 669 | 669 | -2.19% | 33,500 | 99億2729万 | -3.46% |
| 12/10 | 689 | 692 | 682 | 684 | -0.73% | 17,500 | 101億4987万 | -1.44% |
| 12/09 | 692 | 697 | 686 | 689 | -0.43% | 22,700 | 102億2407万 | -1.01% |
| 12/08 | 729 | 732 | 692 | 692 | -0.43% | 69,600 | 102億6858万 | -0.72% |
| 12/05 | 711 | 711 | 693 | 695 | -1.7% | 27,400 | 103億1310万 | -0.43% |
| 12/04 | 700 | 718 | 695 | 707 | +2.46% | 20,400 | 104億9117万 | +1% |
| 12/03 | 703 | 705 | 682 | 690 | -0.43% | 14,700 | 102億3891万 | -1.57% |
| 12/02 | 719 | 721 | 693 | 693 | -3.48% | 23,900 | 102億8342万 | -1.7% |
| 12/01 | 720 | 720 | 708 | 718 | +0.84% | 25,000 | 106億5440万 | +1.41% |
| 11/28 | （IR情報）14:30 事業計画および成長可能性に関する事項 |
| 11/28 | 699 | 715 | 699 | 712 | +1.86% | 15,700 | 105億6536万 | +0.14% |
| 11/27 | 697 | 702 | 696 | 699 | +1.01% | 8,000 | 103億7246万 | -2.1% |
| 11/26 | 683 | 692 | 682 | 692 | +2.82% | 8,100 | 102億6858万 | -3.49% |
| 11/25 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 11/25 | 681 | 689 | 668 | 673 | -1.03% | 20,400 | 99億8664万 | -6.66% |
| 11/21 | 658 | 680 | 657 | 680 | +2.56% | 21,800 | 100億9052万 | -6.34% |
| 11/20 | 663 | 672 | 660 | 663 | +0.61% | 16,600 | 98億3825万 | -9.3% |
| 11/19 | 663 | 669 | 656 | 659 | -0.45% | 20,200 | 97億7890万 | -10.58% |
| 11/18 | 682 | 682 | 661 | 662 | -2.93% | 52,300 | 98億2341万 | -10.66% |
| 11/17 | 700 | 705 | 682 | 682 | -3.81% | 58,900 | 101億2019万 | -8.7% |
| 11/14 | 704 | 709 | 698 | 709 | -0.98% | 22,900 | 105億2085万 | -5.97% |
| 11/13 | 723 | 723 | 706 | 716 | +0.14% | 15,500 | 106億2472万 | -5.67% |
| 11/12 | 690 | 715 | 687 | 715 | +3.77% | 39,000 | 106億988万 | -6.29% |
| 11/11 | （IR情報）17:20 2025年9月期第決算補足説明資料 |
| 11/11 | 701 | 703 | 681 | 689 | -3.09% | 85,300 | 102億2407万 | -10.29% |
| 11/10 | （IR情報）14:30 2025年9月期決算短信[日本基準](非連結) |
| 11/10 | 724 | 740 | 672 | 711 | 0% | 138,700 | 105億5052万 | -8.14% |
| 11/07 | 703 | 711 | 702 | 711 | +0.85% | 13,700 | 105億5052万 | -8.61% |
| 11/06 | 720 | 727 | 705 | 705 | -0.56% | 21,200 | 104億6149万 | -9.96% |
| 11/05 | 713 | 713 | 686 | 709 | -1.12% | 57,800 | 105億2085万 | -9.91% |
| 11/04 | 736 | 741 | 717 | 717 | -0.97% | 28,900 | 106億3956万 | -9.47% |
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。
