| 2026 |
| 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% |
| 04/15 | 670 | 672 | 659 | 659 | -1.05% | 16,700 | 97億7890万 | -1.05% |
| 04/14 | 669 | 669 | 660 | 666 | +1.06% | 2,800 | 98億8277万 | -0.15% |
| 04/13 | 665 | 671 | 658 | 659 | -0.9% | 5,000 | 97億7890万 | -1.05% |
| 04/10 | 670 | 670 | 661 | 665 | -1.19% | 5,900 | 98億6793万 | -0.3% |
| 04/09 | 680 | 680 | 667 | 673 | -1.75% | 6,300 | 99億8664万 | +0.9% |
| 04/08 | 677 | 689 | 675 | 685 | +1.63% | 12,700 | 101億6471万 | +2.85% |
| 04/07 | 676 | 679 | 673 | 674 | +1.2% | 7,700 | 100億148万 | +1.35% |
| 04/06 | 677 | 684 | 666 | 666 | -1.62% | 8,200 | 98億8277万 | 0% |
| 04/03 | 660 | 680 | 660 | 677 | +2.58% | 9,600 | 100億4600万 | +1.35% |
| 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1四半期決算補足説明資料 |
| 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 | 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% |
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。
