| 2026 |
| 10/02 | 3,350 | 3,360 | 3,345 | 3,350 | 0% | 1,700 | - | -4.86% |
| 10/01 | 3,330 | 3,380 | 3,330 | 3,350 | +0.3% | 3,200 | - | -5.02% |
| 09/30 | （IR情報）16:00 2026年 株主様アンケート結果報告 |
| 09/30 | 3,345 | 3,345 | 3,310 | 3,340 | -0.3% | 7,600 | - | -5.49% |
| 09/29 | 3,290 | 3,370 | 3,285 | 3,350 | -5.1% | 14,200 | - | -5.39% |
| 09/28 | 3,525 | 3,555 | 3,525 | 3,530 | +0.14% | 9,800 | - | -0.51% |
| 09/25 | 3,540 | 3,545 | 3,525 | 3,525 | -0.84% | 6,000 | - | -0.65% |
| 09/24 | 3,565 | 3,565 | 3,545 | 3,555 | 0% | 4,800 | - | +0.23% |
| 09/18 | 3,575 | 3,575 | 3,550 | 3,555 | -0.56% | 2,800 | - | +0.25% |
| 09/17 | 3,550 | 3,580 | 3,550 | 3,575 | +0.7% | 4,200 | - | +0.87% |
| 09/16 | （IR情報）16:00 組織改正および人事異動に関するお知らせ |
| 09/16 | 3,550 | 3,565 | 3,545 | 3,550 | -0.42% | 1,000 | - | +0.28% |
| 09/15 | 3,550 | 3,565 | 3,550 | 3,565 | +0.42% | 1,400 | - | +0.76% |
| 09/14 | 3,535 | 3,580 | 3,535 | 3,550 | -0.28% | 2,200 | - | +0.42% |
| 09/11 | 3,530 | 3,560 | 3,525 | 3,560 | +0.28% | 1,400 | - | +0.79% |
| 09/10 | 3,555 | 3,555 | 3,520 | 3,550 | -0.28% | 1,500 | - | +0.57% |
| 09/09 | 3,585 | 3,590 | 3,560 | 3,560 | -0.7% | 2,900 | - | +0.94% |
| 09/08 | 3,585 | 3,595 | 3,585 | 3,585 | 0% | 2,700 | - | +1.73% |
| 09/07 | 3,575 | 3,590 | 3,575 | 3,585 | 0% | 2,400 | - | +1.88% |
| 09/04 | 3,570 | 3,585 | 3,570 | 3,585 | +0.42% | 2,400 | - | +2.02% |
| 09/03 | 3,560 | 3,570 | 3,555 | 3,570 | +0.42% | 2,800 | - | +1.77% |
| 09/02 | 3,545 | 3,555 | 3,545 | 3,555 | +0.14% | 1,200 | - | +1.46% |
| 09/01 | 3,535 | 3,550 | 3,520 | 3,550 | +0.42% | 3,700 | - | +1.43% |
| 08/31 | 3,535 | 3,550 | 3,525 | 3,535 | 0% | 3,200 | - | +1.14% |
| 08/28 | 3,535 | 3,540 | 3,530 | 3,535 | +0.14% | 2,300 | - | +1.26% |
| 08/27 | 3,525 | 3,530 | 3,510 | 3,530 | +0.14% | 1,500 | - | +1.26% |
| 08/26 | 3,510 | 3,535 | 3,510 | 3,525 | +0.43% | 1,300 | - | +1.23% |
| 08/25 | （IR情報）16:00 2026年9月期第3四半期投資家向け決算説明資料 |
| 08/25 | 3,520 | 3,520 | 3,505 | 3,510 | -0.14% | 700 | - | +0.89% |
| 08/24 | 3,535 | 3,535 | 3,515 | 3,515 | -0.28% | 2,200 | - | +1.09% |
| 08/21 | 3,530 | 3,530 | 3,520 | 3,525 | 0% | 1,300 | - | +1.44% |
| 08/20 | 3,520 | 3,525 | 3,515 | 3,525 | +0.14% | 1,700 | - | +1.53% |
| 08/19 | 3,515 | 3,520 | 3,510 | 3,520 | +0.14% | 2,700 | - | +1.47% |
| 08/18 | 3,510 | 3,515 | 3,500 | 3,515 | +0.14% | 1,200 | - | +1.41% |
| 08/17 | 3,490 | 3,510 | 3,490 | 3,510 | +0.14% | 2,400 | - | +1.33% |
| 08/14 | 3,495 | 3,505 | 3,495 | 3,505 | +0.29% | 2,600 | - | +1.27% |
| 08/13 | 3,475 | 3,495 | 3,470 | 3,495 | 0% | 1,700 | - | +1.07% |
| 08/12 | 3,470 | 3,495 | 3,470 | 3,495 | 0% | 1,500 | - | +1.19% |
| 08/10 | 3,465 | 3,495 | 3,465 | 3,495 | +0.72% | 1,800 | - | +1.3% |
| 08/07 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 3,495 | 3,495 | 3,470 | 3,470 | -0.72% | 1,300 | - | +0.7% |
| 08/06 | 3,485 | 3,495 | 3,480 | 3,495 | +0.29% | 1,200 | - | +1.54% |
| 08/05 | 3,475 | 3,485 | 3,460 | 3,485 | +0.29% | 900 | - | +1.43% |
| 08/04 | 3,450 | 3,475 | 3,440 | 3,475 | +0.43% | 800 | - | +1.25% |
| 08/03 | 3,475 | 3,480 | 3,455 | 3,460 | -0.14% | 2,000 | - | +0.93% |
| 07/31 | 3,430 | 3,465 | 3,430 | 3,465 | +0.43% | 1,200 | - | +1.26% |
| 07/30 | 3,450 | 3,470 | 3,450 | 3,450 | 0% | 3,400 | - | +1% |
| 07/29 | 3,460 | 3,465 | 3,435 | 3,450 | -0.29% | 1,900 | - | +1.14% |
| 07/28 | 3,455 | 3,460 | 3,450 | 3,460 | +1.02% | 3,400 | - | +1.59% |
| 07/27 | 3,425 | 3,445 | 3,425 | 3,425 | -0.29% | 1,800 | - | +0.74% |
| 07/24 | 3,420 | 3,435 | 3,415 | 3,435 | +0.44% | 400 | - | +1.15% |
| 07/23 | 3,465 | 3,465 | 3,410 | 3,420 | -0.29% | 1,800 | - | +0.83% |
| 07/22 | 3,460 | 3,460 | 3,430 | 3,430 | -0.72% | 600 | - | +1.24% |
| 07/21 | 3,450 | 3,460 | 3,415 | 3,455 | +0.44% | 3,500 | - | +2.13% |
| 07/17 | 3,470 | 3,470 | 3,440 | 3,440 | -0.72% | 3,000 | - | +1.84% |
| 07/16 | 3,455 | 3,465 | 3,450 | 3,465 | +0.14% | 1,600 | - | +2.7% |
| 07/15 | 3,455 | 3,460 | 3,445 | 3,460 | +0.29% | 1,500 | - | +2.73% |
| 07/14 | 3,445 | 3,450 | 3,440 | 3,450 | 0% | 500 | - | +2.59% |
| 07/13 | 3,450 | 3,455 | 3,420 | 3,450 | 0% | 2,700 | - | +2.74% |
| 07/10 | 3,450 | 3,450 | 3,440 | 3,450 | +0.29% | 1,200 | - | +2.83% |
| 07/09 | 3,415 | 3,440 | 3,415 | 3,440 | +0.44% | 1,700 | - | +2.59% |
| 07/08 | 3,420 | 3,430 | 3,420 | 3,425 | +0.44% | 1,200 | - | +2.21% |
| 07/07 | 3,400 | 3,425 | 3,400 | 3,410 | +0.29% | 1,300 | - | +1.79% |
| 07/06 | 3,395 | 3,400 | 3,395 | 3,400 | +0.74% | 2,000 | - | +1.52% |
| 07/03 | 3,370 | 3,390 | 3,370 | 3,375 | +0.15% | 2,500 | - | +0.78% |
| 07/02 | 3,360 | 3,370 | 3,360 | 3,370 | +0.3% | 700 | - | +0.6% |
| 07/01 | 3,360 | 3,360 | 3,355 | 3,360 | -0.44% | 600 | - | +0.27% |
| 06/30 | 3,355 | 3,375 | 3,355 | 3,375 | +0.15% | 1,200 | - | +0.69% |
| 06/29 | 3,345 | 3,370 | 3,325 | 3,370 | +1.51% | 2,700 | - | +0.51% |
| 06/26 | 3,330 | 3,330 | 3,310 | 3,320 | -0.15% | 700 | - | -1.01% |
| 06/25 | 3,320 | 3,325 | 3,315 | 3,325 | +0.45% | 1,100 | - | -0.95% |
| 06/24 | 3,320 | 3,325 | 3,310 | 3,310 | -0.3% | 1,600 | - | -1.49% |
| 06/23 | 3,315 | 3,335 | 3,315 | 3,320 | 0% | 900 | - | -1.28% |
| 06/22 | 3,320 | 3,325 | 3,315 | 3,320 | -0.3% | 1,900 | - | -1.37% |
| 06/19 | 3,330 | 3,330 | 3,320 | 3,330 | +0.15% | 700 | - | -1.16% |
| 06/18 | 3,315 | 3,325 | 3,315 | 3,325 | +0.3% | 1,500 | - | -1.39% |
| 06/17 | 3,330 | 3,330 | 3,315 | 3,315 | -0.3% | 1,500 | - | -1.78% |
| 06/16 | 3,315 | 3,345 | 3,315 | 3,325 | +0.15% | 1,700 | - | -1.57% |
| 06/15 | 3,335 | 3,335 | 3,320 | 3,320 | -0.45% | 1,700 | - | -1.8% |
| 06/12 | 3,325 | 3,375 | 3,320 | 3,335 | +0.3% | 1,900 | - | -1.48% |
| 06/11 | 3,330 | 3,330 | 3,325 | 3,325 | -0.15% | 1,900 | - | -1.86% |
| 06/10 | 3,315 | 3,330 | 3,315 | 3,330 | +0.45% | 3,000 | - | -1.83% |
| 06/09 | 3,400 | 3,400 | 3,205 | 3,315 | -2.21% | 16,300 | - | -2.36% |
| 06/08 | 3,390 | 3,395 | 3,390 | 3,390 | -0.15% | 1,600 | - | -0.26% |
| 06/05 | 3,390 | 3,395 | 3,390 | 3,395 | 0% | 600 | - | -0.12% |
| 06/04 | 3,390 | 3,395 | 3,390 | 3,395 | 0% | 600 | - | -0.15% |
| 06/03 | 3,385 | 3,395 | 3,385 | 3,395 | +0.15% | 1,200 | - | -0.15% |
| 06/02 | 3,390 | 3,395 | 3,390 | 3,390 | -0.15% | 1,700 | - | -0.29% |
| 06/01 | 3,415 | 3,415 | 3,395 | 3,395 | -0.29% | 1,200 | - | -0.18% |
| 05/29 | 3,400 | 3,405 | 3,400 | 3,405 | +0.29% | 1,100 | - | +0.09% |
| 05/28 | 3,395 | 3,400 | 3,390 | 3,395 | +0.15% | 800 | - | -0.21% |
| 05/27 | 3,405 | 3,405 | 3,390 | 3,390 | -0.15% | 1,800 | - | -0.38% |
| 05/26 | 3,390 | 3,395 | 3,390 | 3,395 | 0% | 1,300 | - | -0.26% |
| 05/25 | 3,395 | 3,400 | 3,395 | 3,395 | -0.15% | 1,000 | - | -0.26% |
| 05/22 | 3,390 | 3,400 | 3,390 | 3,400 | +0.15% | 600 | - | -0.12% |
| 05/21 | （IR情報）16:00 2026年9月期第2四半期投資家向け決算説明資料 |
| 05/21 | 3,390 | 3,400 | 3,390 | 3,395 | +0.15% | 1,100 | - | -0.26% |
| 05/20 | 3,410 | 3,410 | 3,390 | 3,390 | -0.15% | 2,500 | - | -0.41% |
| 05/19 | 3,385 | 3,400 | 3,385 | 3,395 | 0% | 2,400 | - | -0.29% |
| 05/18 | 3,400 | 3,400 | 3,395 | 3,395 | -0.15% | 1,400 | - | -0.26% |
| 05/15 | 3,395 | 3,405 | 3,390 | 3,400 | +0.15% | 1,800 | - | -0.09% |
| 05/14 | 3,410 | 3,420 | 3,390 | 3,395 | 0% | 1,300 | - | -0.21% |
| 05/13 | （IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）16:00 2026年9月期第2四半期累計期間業績予想と実績の差異に関するお知らせ |
| 05/13 | 3,405 | 3,410 | 3,395 | 3,395 | -0.29% | 2,300 | - | -0.18% |
| 05/12 | 3,400 | 3,420 | 3,400 | 3,405 | -0.44% | 1,200 | - | +0.12% |
| 05/11 | 3,415 | 3,425 | 3,410 | 3,420 | +0.29% | 900 | - | +0.62% |
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。
