| 2026 |
| 09/10 | 630 | 644 | 630 | 635 | +0.63% | 7,200 | 94億2276万 | +1.6% |
| 09/09 | 646 | 646 | 631 | 631 | -1.41% | 11,900 | 93億6340万 | +1.12% |
| 09/08 | 644 | 657 | 640 | 640 | -1.54% | 10,800 | 94億9696万 | +2.56% |
| 09/07 | 656 | 658 | 643 | 650 | +0.62% | 15,300 | 96億4535万 | +4.5% |
| 09/04 | 691 | 691 | 645 | 646 | -4.15% | 37,700 | 95億8599万 | +4.03% |
| 09/03 | 636 | 697 | 628 | 674 | +6.14% | 76,000 | 100億148万 | +8.89% |
| 09/02 | 630 | 637 | 624 | 635 | -0.78% | 17,200 | 94億2276万 | +2.92% |
| 09/01 | 654 | 654 | 637 | 640 | -1.54% | 10,900 | 94億9696万 | +3.9% |
| 08/31 | 630 | 652 | 630 | 650 | +3.17% | 46,200 | 96億4535万 | +5.69% |
| 08/28 | 618 | 649 | 618 | 630 | +1.94% | 26,200 | 93億4857万 | +2.61% |
| 08/27 | 620 | 621 | 618 | 618 | -0.64% | 4,200 | 91億7050万 | +0.65% |
| 08/26 | 617 | 624 | 617 | 622 | +0.32% | 3,200 | 92億2985万 | +1.3% |
| 08/25 | 628 | 628 | 616 | 620 | -1.59% | 9,600 | 92億18万 | +1.14% |
| 08/24 | 613 | 630 | 611 | 630 | +3.62% | 29,000 | 93億4857万 | +2.77% |
| 08/21 | 608 | 612 | 608 | 608 | -0.16% | 4,800 | 90億2211万 | -0.82% |
| 08/20 | 609 | 612 | 608 | 609 | 0% | 4,700 | 90億3695万 | -0.81% |
| 08/19 | 610 | 613 | 608 | 609 | -0.33% | 8,100 | 90億3695万 | -0.98% |
| 08/18 | 613 | 614 | 610 | 611 | -0.33% | 8,100 | 90億6662万 | -0.81% |
| 08/17 | 614 | 615 | 613 | 613 | 0% | 9,200 | 90億9630万 | -0.65% |
| 08/14 | 611 | 614 | 611 | 613 | +0.16% | 11,100 | 90億9630万 | -0.65% |
| 08/13 | 611 | 614 | 611 | 612 | -0.16% | 12,600 | 90億8146万 | -0.97% |
| 08/12 | 610 | 613 | 606 | 613 | +1.32% | 12,400 | 90億9630万 | -0.81% |
| 08/10 | 609 | 609 | 596 | 605 | -0.66% | 23,600 | 89億7759万 | -2.26% |
| 08/07 | （IR情報）14:30 2026年9月期第3四半期決算短信[日本基準](非連結) |
| 08/07 | （IR情報）14:30 2026年9月期第3四半期決算補足説明資料 |
| 08/07 | 610 | 629 | 605 | 609 | -0.16% | 30,700 | 90億3695万 | -1.77% |
| 08/06 | 615 | 615 | 609 | 610 | -0.65% | 4,700 | 90億5179万 | -1.61% |
| 08/05 | 612 | 617 | 610 | 614 | +0.49% | 15,700 | 91億1114万 | -0.97% |
| 08/04 | 607 | 611 | 607 | 611 | +0.49% | 3,500 | 90億6662万 | -1.45% |
| 08/03 | 610 | 613 | 607 | 608 | -0.65% | 6,200 | 90億2211万 | -1.94% |
| 07/31 | 607 | 613 | 606 | 612 | +0.33% | 8,600 | 90億8146万 | -1.29% |
| 07/30 | 608 | 616 | 608 | 610 | -0.49% | 6,900 | 90億5179万 | -1.45% |
| 07/29 | 616 | 616 | 607 | 613 | -0.49% | 10,800 | 90億9630万 | -0.97% |
| 07/28 | 621 | 621 | 616 | 616 | 0% | 3,700 | 91億4082万 | -0.48% |
| 07/27 | 616 | 618 | 615 | 616 | -0.16% | 4,500 | 91億4082万 | -0.48% |
| 07/24 | 615 | 619 | 615 | 617 | -0.48% | 2,700 | 91億5566万 | -0.32% |
| 07/23 | 617 | 622 | 617 | 620 | -0.16% | 3,300 | 92億18万 | 0% |
| 07/22 | 614 | 624 | 614 | 621 | +1.14% | 4,700 | 92億1501万 | +0.16% |
| 07/21 | 613 | 618 | 608 | 614 | +0.82% | 5,200 | 91億1114万 | -0.97% |
| 07/17 | 633 | 633 | 603 | 609 | -4.09% | 15,600 | 90億3695万 | -1.77% |
| 07/16 | 634 | 635 | 618 | 635 | 0% | 7,300 | 94億2276万 | +2.42% |
| 07/15 | 625 | 635 | 615 | 635 | +0.95% | 9,800 | 94億2276万 | +2.58% |
| 07/14 | 627 | 634 | 627 | 629 | -0.32% | 3,300 | 93億3373万 | +1.62% |
| 07/13 | 630 | 634 | 628 | 631 | -0.32% | 4,300 | 93億6340万 | +2.1% |
| 07/10 | 625 | 633 | 625 | 633 | +1.44% | 5,200 | 93億9308万 | +2.43% |
| 07/09 | 625 | 625 | 621 | 624 | -0.16% | 2,800 | 92億5953万 | +0.97% |
| 07/08 | 630 | 630 | 625 | 625 | -0.79% | 3,600 | 92億7437万 | +0.97% |
| 07/07 | 632 | 632 | 628 | 630 | +1.12% | 3,100 | 93億4857万 | +1.61% |
| 07/06 | 621 | 634 | 621 | 623 | -0.16% | 11,300 | 92億4469万 | +0.32% |
| 07/03 | 619 | 625 | 619 | 624 | +0.81% | 4,000 | 92億5953万 | +0.32% |
| 07/02 | 615 | 623 | 606 | 619 | +0.65% | 11,600 | 91億8534万 | -0.8% |
| 07/01 | 619 | 619 | 605 | 615 | +0.82% | 11,800 | 91億2598万 | -1.91% |
| 06/30 | 619 | 619 | 607 | 610 | +0.16% | 2,500 | 90億5179万 | -3.02% |
| 06/29 | 605 | 620 | 605 | 609 | +1.16% | 7,200 | 90億3695万 | -3.49% |
| 06/26 | 612 | 612 | 601 | 602 | -0.17% | 8,000 | 89億3307万 | -4.9% |
| 06/25 | 603 | 613 | 602 | 603 | -0.17% | 11,600 | 89億4791万 | -5.34% |
| 06/24 | 621 | 624 | 604 | 604 | -1.47% | 13,600 | 89億6275万 | -5.48% |
| 06/23 | 619 | 628 | 613 | 613 | -0.97% | 6,400 | 90億9630万 | -4.52% |
| 06/22 | 630 | 639 | 616 | 619 | -0.16% | 20,900 | 91億8534万 | -3.88% |
| 06/19 | 631 | 631 | 616 | 620 | -1.27% | 9,900 | 92億18万 | -4.02% |
| 06/18 | 623 | 633 | 621 | 628 | -0.48% | 6,800 | 93億1889万 | -2.94% |
| 06/17 | 613 | 634 | 613 | 631 | +2.94% | 11,300 | 93億6340万 | -2.77% |
| 06/16 | 625 | 625 | 613 | 613 | -1.61% | 5,000 | 90億9630万 | -5.69% |
| 06/15 | 620 | 623 | 617 | 623 | +1.96% | 6,800 | 92億4469万 | -4.59% |
| 06/12 | 608 | 613 | 602 | 611 | +0.66% | 4,500 | 90億6662万 | -6.86% |
| 06/11 | 623 | 623 | 603 | 607 | -2.88% | 21,900 | 90億727万 | -7.75% |
| 06/10 | 611 | 625 | 610 | 625 | +2.29% | 8,500 | 92億7437万 | -5.3% |
| 06/09 | 625 | 627 | 611 | 611 | -2.08% | 30,700 | 90億6662万 | -7.56% |
| 06/08 | 634 | 635 | 616 | 624 | -3.11% | 29,400 | 92億5953万 | -5.88% |
| 06/05 | 630 | 650 | 630 | 644 | +1.9% | 12,600 | 95億5631万 | -3.16% |
| 06/04 | 649 | 649 | 632 | 632 | -2.77% | 23,700 | 93億7824万 | -5.11% |
| 06/03 | 661 | 661 | 641 | 650 | -2.11% | 34,900 | 96億4535万 | -2.55% |
| 06/02 | 655 | 664 | 643 | 664 | +1.07% | 22,500 | 98億5309万 | -0.6% |
| 06/01 | 672 | 674 | 657 | 657 | -2.52% | 17,500 | 97億4922万 | -1.65% |
| 05/29 | 677 | 689 | 674 | 674 | -0.44% | 14,600 | 100億148万 | +0.6% |
| 05/28 | 672 | 684 | 670 | 677 | +1.2% | 23,200 | 100億4600万 | +1.2% |
| 05/27 | 670 | 678 | 664 | 669 | -0.15% | 18,200 | 99億2729万 | 0% |
| 05/26 | 666 | 679 | 661 | 670 | +0.75% | 23,700 | 99億4213万 | 0% |
| 05/25 | 670 | 676 | 657 | 665 | -2.21% | 32,500 | 98億6793万 | -0.6% |
| 05/22 | 671 | 683 | 670 | 680 | +1.8% | 19,800 | 100億9052万 | +1.64% |
| 05/21 | 668 | 677 | 659 | 668 | +0.45% | 26,600 | 99億1245万 | 0% |
| 05/20 | 672 | 672 | 662 | 665 | -0.45% | 6,500 | 98億6793万 | -0.45% |
| 05/19 | 674 | 690 | 667 | 668 | +0.6% | 23,700 | 99億1245万 | -0.15% |
| 05/18 | 670 | 670 | 659 | 664 | +0.3% | 19,200 | 98億5309万 | -0.75% |
| 05/15 | 664 | 667 | 659 | 662 | -0.3% | 17,200 | 98億2341万 | -1.19% |
| 05/14 | 668 | 668 | 657 | 664 | -0.6% | 18,900 | 98億5309万 | -0.9% |
| 05/13 | （IR情報）15:00 2026年9月期第2四半期決算説明資料 |
| 05/13 | 678 | 678 | 665 | 668 | -1.47% | 21,400 | 99億1245万 | -0.3% |
| 05/12 | （IR情報）14:30 2026年9月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 05/12 | 714 | 714 | 666 | 678 | -2.02% | 61,100 | 100億6084万 | +1.19% |
| 05/11 | 675 | 692 | 675 | 692 | +2.67% | 40,200 | 102億6858万 | +3.44% |
| 05/08 | 658 | 676 | 658 | 674 | +2.43% | 14,000 | 100億148万 | +1.05% |
| 05/07 | 655 | 663 | 655 | 658 | 0% | 12,500 | 97億6406万 | -1.2% |
| 05/01 | 665 | 666 | 658 | 658 | -0.3% | 8,900 | 97億6406万 | -1.35% |
| 04/30 | 668 | 670 | 659 | 660 | -1.2% | 3,700 | 97億9374万 | -1.05% |
| 04/28 | 669 | 669 | 659 | 668 | +1.37% | 10,500 | 99億1245万 | +0.15% |
| 04/27 | 670 | 670 | 657 | 659 | -1.2% | 10,800 | 97億7890万 | -1.05% |
| 04/24 | 672 | 672 | 655 | 667 | +0.3% | 20,500 | 98億9761万 | +0.15% |
| 04/23 | 685 | 685 | 660 | 665 | -2.21% | 19,400 | 98億6793万 | -0.15% |
| 04/22 | 685 | 698 | 680 | 680 | -1.16% | 17,100 | 100億9052万 | +1.95% |
| 04/21 | 679 | 698 | 677 | 688 | +2.84% | 24,900 | 102億923万 | +3.3% |
| 04/20 | 670 | 679 | 669 | 669 | -0.45% | 9,100 | 99億2729万 | +0.45% |
| 04/17 | 676 | 680 | 672 | 672 | -1.03% | 4,400 | 99億7180万 | +0.9% |
| 04/16 | 661 | 683 | 661 | 679 | +3.03% | 13,700 | 100億7568万 | +1.95% |
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。
