| 2026 |
| 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% |
| 10/31 | 726 | 735 | 722 | 724 | +0.14% | 16,900 | 107億4343万 | -9.05% |
| 10/30 | 725 | 736 | 714 | 723 | -0.82% | 42,900 | 107億2859万 | -9.63% |
| 10/29 | 754 | 755 | 728 | 729 | -3.32% | 39,400 | 108億1763万 | -9.44% |
| 10/28 | 785 | 785 | 751 | 754 | -3.33% | 60,200 | 111億8860万 | -6.91% |
| 10/27 | 774 | 790 | 774 | 780 | +1.3% | 23,000 | 115億7442万 | -3.82% |
| 10/24 | 779 | 780 | 766 | 770 | -1.28% | 22,700 | 114億2603万 | -4.94% |
| 10/23 | 784 | 786 | 774 | 780 | -1.27% | 24,600 | 115億7442万 | -3.7% |
| 10/22 | 785 | 791 | 777 | 790 | +0.64% | 26,500 | 117億2281万 | -2.47% |
| 10/21 | 801 | 808 | 784 | 785 | -1.26% | 35,200 | 113億5895万 | -2.85% |
| 10/20 | 791 | 800 | 782 | 795 | +1.66% | 30,800 | 115億365万 | -1.49% |
| 10/17 | 801 | 803 | 782 | 782 | -2.62% | 32,700 | 113億1554万 | -2.98% |
| 10/16 | 819 | 826 | 802 | 803 | -1.59% | 26,200 | 116億1941万 | -0.37% |
| 10/15 | 786 | 820 | 781 | 816 | +5.84% | 40,200 | 118億752万 | +1.37% |
| 10/14 | 808 | 809 | 768 | 771 | -4.93% | 65,300 | 111億5637万 | -3.99% |
| 10/10 | 856 | 856 | 806 | 811 | -4.81% | 59,300 | 117億3517万 | +1% |
| 10/09 | 836 | 855 | 833 | 852 | +2.53% | 42,100 | 123億2844万 | +6.5% |
| 10/08 | 833 | 833 | 823 | 831 | -0.24% | 19,100 | 120億2457万 | +4.4% |
| 10/07 | 827 | 840 | 820 | 833 | +0.73% | 30,200 | 120億5351万 | +5.04% |
| 10/03 | （5%ルール）南尚子（18.05%） |
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。
