| 2026 |
| 03/06 | 4,400 | 4,460 | 4,395 | 4,460 | +0.34% | 500 | 133億8000万 | +0.59% |
| 03/05 | 4,445 | 4,475 | 4,445 | 4,445 | +1.6% | 1,000 | 133億3500万 | +0.32% |
| 03/04 | 4,405 | 4,450 | 4,360 | 4,375 | -1.24% | 2,600 | 131億2500万 | -1.26% |
| 03/03 | 4,470 | 4,480 | 4,425 | 4,430 | -0.34% | 2,000 | 132億9000万 | -0.05% |
| 03/02 | 4,450 | 4,450 | 4,440 | 4,445 | -0.11% | 1,900 | 133億3500万 | +0.32% |
| 02/27 | 4,465 | 4,465 | 4,425 | 4,450 | -0.22% | 2,800 | 133億5000万 | +0.41% |
| 02/26 | 4,475 | 4,475 | 4,440 | 4,460 | -0.34% | 2,000 | 133億8000万 | +0.65% |
| 02/25 | 4,515 | 4,515 | 4,455 | 4,475 | -0.67% | 1,400 | 134億2500万 | +1.02% |
| 02/24 | 4,465 | 4,515 | 4,450 | 4,505 | +1.69% | 4,400 | 135億1500万 | +1.76% |
| 02/20 | 4,475 | 4,475 | 4,430 | 4,430 | -1.01% | 600 | 132億9000万 | +0.11% |
| 02/19 | 4,435 | 4,480 | 4,435 | 4,475 | +0.9% | 600 | 134億2500万 | +1.13% |
| 02/18 | 4,435 | 4,470 | 4,435 | 4,435 | -1.11% | 900 | 133億500万 | +0.32% |
| 02/17 | 4,485 | 4,485 | 4,420 | 4,485 | 0% | 1,100 | 134億5500万 | +1.52% |
| 02/16 | 4,470 | 4,485 | 4,420 | 4,485 | +0.79% | 1,700 | 134億5500万 | +1.65% |
| 02/13 | 4,470 | 4,475 | 4,450 | 4,450 | -0.45% | 1,700 | 133億5000万 | +0.95% |
| 02/12 | 4,460 | 4,470 | 4,460 | 4,470 | +0.11% | 2,700 | 134億1000万 | +1.45% |
| 02/10 | 4,425 | 4,465 | 4,410 | 4,465 | +1.25% | 1,100 | 133億9500万 | +1.45% |
| 02/09 | 4,425 | 4,425 | 4,410 | 4,410 | -0.23% | 900 | 132億3000万 | +0.32% |
| 02/06 | 4,395 | 4,420 | 4,395 | 4,420 | +0.57% | 400 | 132億6000万 | +0.64% |
| 02/05 | 4,395 | 4,420 | 4,395 | 4,395 | +0.8% | 2,400 | 131億8500万 | +0.21% |
| 02/04 | 4,380 | 4,380 | 4,360 | 4,360 | -0.11% | 2,700 | 130億8000万 | -0.43% |
| 02/03 | 4,375 | 4,375 | 4,335 | 4,365 | +0.46% | 2,700 | 130億9500万 | -0.16% |
| 02/02 | 4,355 | 4,380 | 4,340 | 4,345 | -1.59% | 5,400 | 130億3500万 | -0.41% |
| 01/30 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/30 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(2025年9月期までの振返り) |
| 01/30 | 4,400 | 4,435 | 4,380 | 4,415 | +0.34% | 1,600 | 132億4500万 | +1.35% |
| 01/29 | 4,410 | 4,410 | 4,360 | 4,400 | +0.11% | 400 | 132億 | +1.24% |
| 01/28 | 4,420 | 4,420 | 4,370 | 4,395 | -0.9% | 1,000 | 131億8500万 | +1.36% |
| 01/27 | 4,405 | 4,450 | 4,405 | 4,435 | +0.8% | 1,800 | 133億500万 | +2.52% |
| 01/26 | 4,430 | 4,430 | 4,380 | 4,400 | -0.34% | 2,500 | 132億 | +1.97% |
| 01/23 | 4,460 | 4,460 | 4,415 | 4,415 | -0.79% | 300 | 132億4500万 | +2.53% |
| 01/22 | 4,440 | 4,450 | 4,405 | 4,450 | +0.23% | 1,400 | 133億5000万 | +3.58% |
| 01/21 | 4,410 | 4,440 | 4,405 | 4,440 | +0.23% | 1,500 | 133億2000万 | +3.62% |
| 01/20 | （IR情報）15:30 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 01/20 | 4,435 | 4,435 | 4,405 | 4,430 | +0.45% | 900 | 132億9000万 | +3.67% |
| 01/19 | 4,470 | 4,470 | 4,405 | 4,410 | -0.79% | 1,800 | 132億3000万 | +3.45% |
| 01/16 | 4,450 | 4,450 | 4,425 | 4,445 | +0.45% | 4,000 | 133億3500万 | +4.51% |
| 01/15 | 4,380 | 4,430 | 4,380 | 4,425 | +1.14% | 10,800 | 132億7500万 | +4.31% |
| 01/14 | 4,360 | 4,375 | 4,360 | 4,375 | +0.46% | 2,600 | 131億2500万 | +3.35% |
| 01/13 | 4,360 | 4,380 | 4,355 | 4,355 | 0% | 3,300 | 130億6500万 | +3.08% |
| 01/09 | 4,375 | 4,380 | 4,340 | 4,355 | -0.46% | 2,400 | 130億6500万 | +3.22% |
| 01/08 | 4,400 | 4,400 | 4,370 | 4,375 | -0.57% | 900 | 131億2500万 | +3.85% |
| 01/07 | 4,350 | 4,400 | 4,350 | 4,400 | +1.38% | 1,200 | 132億 | +4.59% |
| 01/06 | 4,370 | 4,370 | 4,330 | 4,340 | 0% | 2,100 | 130億2000万 | +3.36% |
| 01/05 | 4,305 | 4,375 | 4,305 | 4,340 | +0.81% | 3,300 | 130億2000万 | +3.48% |
| 2025 |
| 12/30 | 4,290 | 4,305 | 4,255 | 4,305 | +0.7% | 2,900 | 129億1500万 | +2.72% |
| 12/29 | 4,220 | 4,290 | 4,195 | 4,275 | +1.3% | 19,200 | 128億2500万 | +2.1% |
| 12/26 | 4,210 | 4,220 | 4,170 | 4,220 | +0.72% | 1,100 | 126億6000万 | +0.84% |
| 12/25 | （IR情報）15:30 (訂正)「譲渡制限付株式としての自己株式処分に関するお知らせ」の一部訂正について |
| 12/25 | 4,155 | 4,195 | 4,150 | 4,190 | +0.96% | 3,500 | 125億7000万 | +0.12% |
| 12/24 | 4,175 | 4,175 | 4,150 | 4,150 | -0.36% | 1,500 | 124億5000万 | -0.86% |
| 12/23 | （IR情報）15:30 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/23 | 4,160 | 4,165 | 4,150 | 4,165 | +0.12% | 1,300 | 124億9500万 | -0.55% |
| 12/22 | 4,140 | 4,160 | 4,140 | 4,160 | +0.24% | 1,700 | 124億8000万 | -0.74% |
| 12/19 | 4,160 | 4,165 | 4,150 | 4,150 | -0.12% | 1,400 | 124億5000万 | -1.17% |
| 12/18 | 4,160 | 4,160 | 4,155 | 4,155 | -0.12% | 1,000 | 124億6500万 | -1.31% |
| 12/17 | 4,205 | 4,205 | 4,160 | 4,160 | -0.12% | 1,300 | 124億8000万 | -1.45% |
| 12/16 | 4,170 | 4,205 | 4,165 | 4,165 | 0% | 3,900 | 124億9500万 | -1.54% |
| 12/15 | 4,170 | 4,170 | 4,155 | 4,165 | -0.12% | 2,900 | 124億9500万 | -1.79% |
| 12/12 | 4,160 | 4,175 | 4,160 | 4,170 | +0.36% | 1,200 | 125億1000万 | -1.97% |
| 12/11 | 4,165 | 4,170 | 4,155 | 4,155 | -0.24% | 2,100 | 124億6500万 | -2.6% |
| 12/10 | 4,180 | 4,180 | 4,165 | 4,165 | -0.24% | 1,300 | 124億9500万 | -2.66% |
| 12/09 | 4,170 | 4,175 | 4,165 | 4,175 | +0.12% | 3,300 | 125億2500万 | -2.68% |
| 12/08 | 4,180 | 4,185 | 4,165 | 4,170 | -0.36% | 1,300 | 125億1000万 | -3.05% |
| 12/05 | 4,185 | 4,185 | 4,180 | 4,185 | -0.12% | 1,700 | 125億5500万 | -2.92% |
| 12/04 | 4,225 | 4,225 | 4,185 | 4,190 | -0.24% | 3,300 | 125億7000万 | -3.08% |
| 12/03 | 4,210 | 4,230 | 4,175 | 4,200 | -0.24% | 17,800 | 126億 | -3.09% |
| 12/02 | 4,215 | 4,215 | 4,175 | 4,210 | 0% | 3,100 | 126億3000万 | -3.17% |
| 12/01 | 4,215 | 4,260 | 4,210 | 4,210 | 0% | 2,300 | 126億3000万 | -3.42% |
| 11/28 | 4,215 | 4,225 | 4,175 | 4,210 | -0.24% | 4,600 | 126億3000万 | -3.64% |
| 11/27 | 4,230 | 4,255 | 4,215 | 4,220 | -0.59% | 1,100 | 126億6000万 | -3.67% |
| 11/26 | 4,215 | 4,245 | 4,215 | 4,245 | +0.71% | 1,200 | 127億3500万 | -3.32% |
| 11/25 | 4,220 | 4,260 | 4,215 | 4,215 | -0.12% | 3,500 | 126億4500万 | -4.2% |
| 11/21 | 4,205 | 4,260 | 4,190 | 4,220 | -0.24% | 1,900 | 126億6000万 | -4.35% |
| 11/20 | 4,225 | 4,255 | 4,200 | 4,230 | +0.48% | 2,700 | 126億9000万 | -4.34% |
| 11/19 | 4,230 | 4,230 | 4,200 | 4,210 | 0% | 2,700 | 126億3000万 | -5.05% |
| 11/18 | 4,230 | 4,230 | 4,175 | 4,210 | -0.59% | 3,800 | 126億3000万 | -5.27% |
| 11/17 | 4,365 | 4,365 | 4,200 | 4,235 | -2.98% | 9,000 | 127億500万 | -4.96% |
| 11/14 | （IR情報）15:30 第1次中期経営計画の数値目標修正のお知らせ |
| 11/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | 4,375 | 4,410 | 4,315 | 4,365 | -1.02% | 3,300 | 130億9500万 | -2.31% |
| 11/13 | 4,465 | 4,465 | 4,375 | 4,410 | -0.79% | 1,600 | 132億3000万 | -1.43% |
| 11/12 | 4,435 | 4,495 | 4,435 | 4,445 | +1.83% | 1,400 | 133億3500万 | -0.74% |
| 11/11 | 4,440 | 4,440 | 4,365 | 4,365 | -2.13% | 1,100 | 130億9500万 | -2.59% |
| 11/10 | 4,495 | 4,500 | 4,440 | 4,460 | -0.34% | 1,600 | 133億8000万 | -0.6% |
| 11/07 | 4,515 | 4,515 | 4,405 | 4,475 | 0% | 2,900 | 134億2500万 | -0.33% |
| 11/06 | 4,475 | 4,545 | 4,475 | 4,475 | +0.11% | 2,900 | 134億2500万 | -0.36% |
| 11/05 | 4,440 | 4,485 | 4,440 | 4,470 | +0.68% | 1,200 | 134億1000万 | -0.58% |
| 11/04 | 4,440 | 4,455 | 4,430 | 4,440 | -0.22% | 1,300 | 133億2000万 | -1.27% |
| 10/31 | 4,480 | 4,480 | 4,430 | 4,450 | +0.68% | 800 | 133億5000万 | -1.11% |
| 10/30 | 4,450 | 4,450 | 4,420 | 4,420 | -1.56% | 1,100 | 132億6000万 | -1.82% |
| 10/29 | 4,465 | 4,495 | 4,400 | 4,490 | +0.34% | 3,400 | 134億7000万 | -0.33% |
| 10/28 | 4,550 | 4,550 | 4,405 | 4,475 | -1.65% | 4,100 | 134億2500万 | -0.71% |
| 10/27 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 10/27 | 4,480 | 4,590 | 4,445 | 4,550 | +1.45% | 5,900 | 136億5000万 | +0.93% |
| 10/24 | 4,465 | 4,525 | 4,460 | 4,485 | +0.56% | 800 | 134億5500万 | -0.47% |
| 10/23 | 4,495 | 4,525 | 4,445 | 4,460 | -0.89% | 1,500 | 133億8000万 | -1.04% |
| 10/22 | 4,450 | 4,500 | 4,430 | 4,500 | +0.78% | 1,700 | 135億 | -0.22% |
| 10/21 | 4,475 | 4,530 | 4,465 | 4,465 | -0.22% | 1,200 | 133億9500万 | -1% |
| 10/20 | 4,525 | 4,525 | 4,465 | 4,475 | -1.1% | 2,900 | 134億2500万 | -0.8% |
| 10/17 | 4,515 | 4,525 | 4,445 | 4,525 | +1.23% | 1,600 | 135億7500万 | +0.31% |
| 10/16 | 4,525 | 4,525 | 4,470 | 4,470 | -1.11% | 600 | 134億1000万 | -0.82% |
| 10/15 | 4,530 | 4,530 | 4,460 | 4,520 | +1.35% | 800 | 135億6000万 | +0.29% |
| 10/14 | 4,495 | 4,510 | 4,440 | 4,460 | -1.11% | 1,300 | 133億8000万 | -1% |
| 10/10 | 4,515 | 4,515 | 4,510 | 4,510 | -0.88% | 300 | 135億3000万 | +0.13% |
| 10/09 | 4,505 | 4,550 | 4,500 | 4,550 | +1% | 1,000 | 136億5000万 | +1.07% |
| 10/08 | 4,520 | 4,545 | 4,505 | 4,505 | -0.11% | 600 | 135億1500万 | +0.18% |
| 10/07 | 4,535 | 4,550 | 4,510 | 4,510 | -0.11% | 300 | 135億3000万 | +0.36% |
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。
