| 2026 |
| 03/06 | 3,440 | 3,450 | 3,430 | 3,440 | +0.15% | 1,900 | 136億9120万 | +0.64% |
| 03/05 | 3,435 | 3,445 | 3,425 | 3,435 | +0.44% | 1,800 | 136億7130万 | +0.53% |
| 03/04 | 3,430 | 3,435 | 3,415 | 3,420 | -0.73% | 6,400 | 136億1160万 | +0.12% |
| 03/03 | 3,450 | 3,450 | 3,435 | 3,445 | -0.14% | 1,600 | 137億1110万 | +0.88% |
| 03/02 | 3,435 | 3,455 | 3,425 | 3,450 | -0.29% | 3,600 | 137億3100万 | +1.08% |
| 02/27 | 3,455 | 3,460 | 3,450 | 3,460 | +0.58% | 3,000 | 137億7080万 | +1.44% |
| 02/26 | 3,440 | 3,450 | 3,430 | 3,440 | 0% | 3,100 | 136億9120万 | +0.91% |
| 02/25 | 3,430 | 3,440 | 3,420 | 3,440 | +0.58% | 2,400 | 136億9120万 | +0.94% |
| 02/24 | （IR情報）16:00 2026年9月期第1四半期投資家向け決算説明資料 |
| 02/24 | 3,420 | 3,435 | 3,420 | 3,420 | 0% | 1,500 | 136億1160万 | +0.38% |
| 02/20 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 700 | 136億1160万 | +0.41% |
| 02/19 | 3,435 | 3,435 | 3,420 | 3,430 | +0.29% | 700 | 136億5140万 | +0.7% |
| 02/18 | 3,435 | 3,435 | 3,415 | 3,420 | -0.87% | 2,600 | 136億1160万 | +0.47% |
| 02/17 | 3,415 | 3,450 | 3,400 | 3,450 | +1.02% | 4,100 | 137億3100万 | +1.38% |
| 02/16 | 3,405 | 3,415 | 3,405 | 3,415 | +0.29% | 600 | 135億9170万 | +0.44% |
| 02/13 | 3,415 | 3,425 | 3,405 | 3,405 | -0.15% | 4,500 | 135億5190万 | +0.18% |
| 02/12 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 3,400 | 3,410 | 3,400 | 3,410 | -0.15% | 2,200 | 135億7180万 | +0.32% |
| 02/10 | 3,420 | 3,420 | 3,400 | 3,415 | 0% | 3,600 | 135億9170万 | +0.53% |
| 02/09 | 3,410 | 3,420 | 3,400 | 3,415 | +0.44% | 2,000 | 135億9170万 | +0.56% |
| 02/06 | 3,395 | 3,400 | 3,375 | 3,400 | +0.15% | 1,200 | 135億3200万 | +0.18% |
| 02/05 | 3,385 | 3,400 | 3,380 | 3,395 | +0.3% | 800 | 135億1210万 | +0.09% |
| 02/04 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 800 | 134億7230万 | -0.18% |
| 02/03 | 3,390 | 3,405 | 3,385 | 3,385 | 0% | 1,600 | 134億7230万 | -0.15% |
| 02/02 | 3,395 | 3,410 | 3,375 | 3,385 | +0.15% | 1,700 | 134億7230万 | -0.09% |
| 01/30 | 3,380 | 3,400 | 3,375 | 3,380 | -0.59% | 1,300 | 134億5240万 | -0.15% |
| 01/29 | 3,395 | 3,400 | 3,370 | 3,400 | -0.29% | 2,500 | 135億3200万 | +0.53% |
| 01/28 | 3,410 | 3,410 | 3,400 | 3,410 | 0% | 500 | 135億7180万 | +0.95% |
| 01/27 | 3,465 | 3,475 | 3,400 | 3,410 | +0.44% | 8,200 | 135億7180万 | +1.07% |
| 01/26 | 3,385 | 3,395 | 3,370 | 3,395 | 0% | 4,100 | 135億1210万 | +0.74% |
| 01/23 | 3,395 | 3,410 | 3,395 | 3,395 | -0.15% | 1,300 | 135億1210万 | +0.86% |
| 01/22 | 3,410 | 3,415 | 3,400 | 3,400 | -0.29% | 1,200 | 135億3200万 | +1.13% |
| 01/21 | 3,405 | 3,410 | 3,400 | 3,410 | +0.15% | 2,200 | 135億7180万 | +1.55% |
| 01/20 | 3,400 | 3,410 | 3,400 | 3,405 | -0.15% | 1,500 | 135億5190万 | +1.55% |
| 01/19 | 3,415 | 3,420 | 3,400 | 3,410 | +0.15% | 2,300 | 135億7180万 | +1.85% |
| 01/16 | 3,415 | 3,415 | 3,400 | 3,405 | -0.29% | 2,100 | 135億5190万 | +1.82% |
| 01/15 | 3,395 | 3,415 | 3,395 | 3,415 | +0.59% | 5,400 | 135億9170万 | +2.21% |
| 01/14 | 3,390 | 3,405 | 3,390 | 3,395 | +0.15% | 2,500 | 135億1210万 | +1.71% |
| 01/13 | 3,380 | 3,405 | 3,380 | 3,390 | +0.3% | 2,200 | 134億9220万 | +1.65% |
| 01/09 | 3,390 | 3,390 | 3,370 | 3,380 | -0.15% | 4,100 | 134億5240万 | +1.41% |
| 01/08 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 900 | 134億7230万 | +1.71% |
| 01/07 | 3,390 | 3,390 | 3,380 | 3,390 | +0.44% | 3,900 | 134億9220万 | +2.05% |
| 01/06 | 3,385 | 3,400 | 3,375 | 3,375 | -0.3% | 2,500 | 134億3250万 | +1.81% |
| 01/05 | 3,380 | 3,405 | 3,360 | 3,385 | +0.74% | 7,800 | 134億7230万 | +2.3% |
| 2025 |
| 12/30 | 3,380 | 3,380 | 3,345 | 3,360 | 0% | 2,300 | 133億7280万 | +1.79% |
| 12/29 | 3,380 | 3,380 | 3,360 | 3,360 | -0.3% | 4,400 | 133億7280万 | +2% |
| 12/26 | 3,350 | 3,370 | 3,335 | 3,370 | +0.3% | 3,000 | 134億1260万 | +2.53% |
| 12/25 | 3,335 | 3,365 | 3,335 | 3,360 | +0.9% | 4,100 | 133億7280万 | +2.47% |
| 12/24 | 3,305 | 3,330 | 3,305 | 3,330 | +0.3% | 2,800 | 132億5340万 | +1.83% |
| 12/23 | 3,305 | 3,320 | 3,300 | 3,320 | +0.61% | 2,400 | 132億1360万 | +1.75% |
| 12/22 | 3,305 | 3,305 | 3,295 | 3,300 | -0.15% | 1,200 | 131億3400万 | +1.32% |
| 12/19 | 3,300 | 3,310 | 3,300 | 3,305 | 0% | 2,200 | 131億5390万 | +1.63% |
| 12/18 | 3,310 | 3,310 | 3,285 | 3,305 | -0.15% | 1,900 | 131億5390万 | +1.79% |
| 12/17 | 3,285 | 3,310 | 3,285 | 3,310 | +0.76% | 1,800 | 131億7380万 | +2.1% |
| 12/16 | 3,300 | 3,310 | 3,285 | 3,285 | -0.45% | 1,100 | 130億7430万 | +1.51% |
| 12/15 | 3,300 | 3,310 | 3,295 | 3,300 | -0.15% | 2,300 | 131億3400万 | +2.17% |
| 12/12 | 3,300 | 3,325 | 3,290 | 3,305 | +0.46% | 3,300 | 131億5390万 | +2.54% |
| 12/11 | 3,275 | 3,300 | 3,270 | 3,290 | +0.3% | 1,600 | 130億9420万 | +2.3% |
| 12/10 | 3,290 | 3,325 | 3,275 | 3,280 | -0.46% | 4,000 | 130億5440万 | +2.21% |
| 12/09 | 3,330 | 3,330 | 3,290 | 3,295 | -1.05% | 4,000 | 131億1410万 | +2.9% |
| 12/08 | 3,335 | 3,340 | 3,330 | 3,330 | -0.3% | 3,700 | 132億5340万 | +4.23% |
| 12/05 | 3,335 | 3,360 | 3,330 | 3,340 | +0.15% | 2,700 | 132億9320万 | +4.83% |
| 12/04 | 3,320 | 3,350 | 3,315 | 3,335 | +0.45% | 4,800 | 132億7330万 | +4.97% |
| 12/03 | 3,300 | 3,330 | 3,275 | 3,320 | +1.37% | 7,100 | 132億1360万 | +4.76% |
| 12/02 | 3,250 | 3,275 | 3,210 | 3,275 | +1.24% | 5,000 | 130億3450万 | +3.61% |
| 12/01 | 3,205 | 3,235 | 3,205 | 3,235 | +0.62% | 3,600 | 128億7530万 | +2.54% |
| 11/28 | 3,210 | 3,220 | 3,200 | 3,215 | +0.31% | 1,900 | 127億9570万 | +2.03% |
| 11/27 | 3,200 | 3,205 | 3,175 | 3,205 | +0.31% | 2,400 | 127億5590万 | +1.81% |
| 11/26 | 3,180 | 3,200 | 3,175 | 3,195 | +0.47% | 4,000 | 127億1610万 | +1.59% |
| 11/25 | （IR情報）15:30 2025年9月期投資家向け決算説明資料 |
| 11/25 | 3,200 | 3,200 | 3,175 | 3,180 | -0.47% | 1,800 | 126億5640万 | +1.24% |
| 11/21 | 3,150 | 3,195 | 3,150 | 3,195 | +1.27% | 7,600 | 127億1610万 | +1.82% |
| 11/20 | 3,180 | 3,180 | 3,150 | 3,155 | +0.32% | 1,100 | 125億5690万 | +0.67% |
| 11/19 | 3,155 | 3,180 | 3,145 | 3,145 | -0.47% | 2,700 | 125億1710万 | +0.42% |
| 11/18 | 3,190 | 3,190 | 3,160 | 3,160 | -0.32% | 4,000 | 125億7680万 | +0.96% |
| 11/17 | 3,175 | 3,180 | 3,160 | 3,170 | -0.16% | 2,400 | 126億1660万 | +1.34% |
| 11/14 | （IR情報）16:00 2026年9月期の株主優待制度(予定)に関するお知らせ |
| 11/14 | （IR情報）16:00 中期経営計画に関するお知らせ |
| 11/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 11/14 | （IR情報）16:00 2025年9月期取締役会実効性評価結果の概要について |
| 11/14 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | 3,185 | 3,185 | 3,165 | 3,175 | -0.16% | 2,500 | 126億3650万 | +1.54% |
| 11/13 | 3,185 | 3,185 | 3,150 | 3,180 | -0.16% | 900 | 126億5640万 | +1.79% |
| 11/12 | 3,140 | 3,185 | 3,140 | 3,185 | +1.27% | 3,000 | 126億7630万 | +2.05% |
| 11/11 | 3,155 | 3,155 | 3,140 | 3,145 | +0.16% | 2,000 | 125億1710万 | +0.83% |
| 11/10 | 3,130 | 3,145 | 3,130 | 3,140 | +0.16% | 3,000 | 124億9720万 | +0.77% |
| 11/07 | 3,115 | 3,135 | 3,110 | 3,135 | +0.48% | 1,400 | 124億7730万 | +0.64% |
| 11/06 | 3,105 | 3,120 | 3,105 | 3,120 | +0.48% | 1,900 | 124億1760万 | +0.16% |
| 11/05 | 3,110 | 3,125 | 3,100 | 3,105 | -0.16% | 2,800 | 123億5790万 | -0.35% |
| 11/04 | 3,120 | 3,125 | 3,110 | 3,110 | -0.16% | 2,700 | 123億7780万 | -0.35% |
| 10/31 | 3,105 | 3,130 | 3,100 | 3,115 | +0.16% | 1,300 | 123億9770万 | -0.61% |
| 10/30 | 3,130 | 3,130 | 3,110 | 3,110 | -0.32% | 2,000 | 123億7780万 | -1.14% |
| 10/29 | 3,155 | 3,155 | 3,120 | 3,120 | -0.32% | 1,500 | 124億1760万 | -1.2% |
| 10/28 | 3,145 | 3,155 | 3,125 | 3,130 | 0% | 3,700 | 124億5740万 | -1.26% |
| 10/27 | 3,115 | 3,130 | 3,110 | 3,130 | +0.48% | 3,500 | 124億5740万 | -1.63% |
| 10/24 | 3,120 | 3,145 | 3,110 | 3,115 | -0.8% | 3,700 | 123億9770万 | -2.44% |
| 10/23 | 3,155 | 3,155 | 3,140 | 3,140 | -0.16% | 2,700 | 124億9720万 | -2.03% |
| 10/22 | 3,120 | 3,150 | 3,115 | 3,145 | +0.96% | 3,700 | 125億1710万 | -2.21% |
| 10/21 | 3,110 | 3,140 | 3,110 | 3,115 | +0.16% | 1,500 | 123億9770万 | -3.44% |
| 10/20 | 3,095 | 3,125 | 3,095 | 3,110 | +0.32% | 4,500 | 123億7780万 | -3.92% |
| 10/17 | 3,110 | 3,110 | 3,095 | 3,100 | 0% | 2,000 | 123億3800万 | -4.59% |
| 10/16 | 3,110 | 3,110 | 3,095 | 3,100 | 0% | 2,500 | 123億3800万 | -4.94% |
| 10/15 | 3,115 | 3,140 | 3,100 | 3,100 | 0% | 5,600 | 123億3800万 | -5.29% |
| 10/14 | 3,110 | 3,115 | 3,085 | 3,100 | -0.32% | 7,600 | 123億3800万 | -5.57% |
| 10/10 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 2,200 | 123億7780万 | -5.61% |
| 10/09 | 3,125 | 3,130 | 3,115 | 3,130 | +0.32% | 3,800 | 124億5740万 | -5.32% |
| 10/08 | 3,105 | 3,140 | 3,105 | 3,120 | +0.65% | 2,700 | 124億1760万 | -5.97% |
| 10/07 | 3,100 | 3,120 | 3,095 | 3,100 | -0.8% | 3,300 | 123億3800万 | -6.91% |
| 10/01 | （IR情報）15:30 2025年 株主様アンケート結果報告 |
| 09/30 | （IR情報）15:30 組織改正および人事異動に関するお知らせ |
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。
