| 2026 |
| 03/06 | 736 | 759 | 723 | 749 | +1.63% | 22,900 | 134億9917万 | +15.59% |
| 03/05 | 699 | 743 | 699 | 737 | +5.44% | 17,200 | 132億8289万 | +15.34% |
| 03/04 | 720 | 746 | 655 | 699 | -3.98% | 58,000 | 125億9802万 | +10.78% |
| 03/03 | 751 | 766 | 726 | 728 | -4.84% | 17,700 | 131億2068万 | +16.48% |
| 03/02 | 765 | 780 | 745 | 765 | 0% | 44,900 | 137億8753万 | +23.99% |
| 02/27 | 724 | 765 | 703 | 765 | +5.66% | 32,100 | 137億8753万 | +25.82% |
| 02/26 | 752 | 752 | 720 | 724 | -1.9% | 19,500 | 130億4859万 | +20.87% |
| 02/25 | 727 | 759 | 717 | 738 | +3.36% | 22,200 | 133億91万 | +24.87% |
| 02/24 | 741 | 796 | 714 | 714 | +0.14% | 96,400 | 128億6836万 | +22.26% |
| 02/20 | 705 | 734 | 696 | 713 | -2.99% | 65,300 | 128億5034万 | +23.57% |
| 02/19 | 725 | 738 | 712 | 735 | -0.68% | 24,800 | 132億4684万 | +28.95% |
| 02/18 | 701 | 745 | 687 | 740 | +3.93% | 66,200 | 133億3696万 | +31.67% |
| 02/17 | 663 | 718 | 634 | 712 | +6.43% | 186,900 | 128億3232万 | +28.52% |
| 02/16 | 669 | 669 | 658 | 669 | +17.57% | 259,600 | 120億5733万 | +22.08% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算説明資料 |
| 02/13 | 572 | 582 | 565 | 569 | -0.52% | 17,500 | 102億5504万 | +4.98% |
| 02/12 | 555 | 582 | 555 | 572 | +2.51% | 32,600 | 103億911万 | +5.73% |
| 02/10 | 558 | 558 | 547 | 558 | +0.72% | 23,000 | 100億5679万 | +3.53% |
| 02/09 | 543 | 554 | 540 | 554 | +2.59% | 13,100 | 99億8469万 | +2.97% |
| 02/06 | 537 | 541 | 535 | 540 | +0.56% | 16,800 | 97億3237万 | +0.75% |
| 02/05 | 551 | 551 | 534 | 537 | -1.29% | 12,500 | 96億7831万 | +0.37% |
| 02/04 | 545 | 545 | 535 | 544 | -0.55% | 4,900 | 98億447万 | +1.87% |
| 02/03 | 548 | 570 | 541 | 547 | +4.79% | 62,000 | 98億5853万 | +2.63% |
| 02/02 | 523 | 532 | 522 | 522 | -1.32% | 8,200 | 94億796万 | -1.88% |
| 01/30 | 542 | 544 | 527 | 529 | -1.86% | 9,500 | 95億3412万 | -0.56% |
| 01/29 | 536 | 540 | 531 | 539 | +0.56% | 6,000 | 97億1435万 | +1.32% |
| 01/28 | 533 | 539 | 530 | 536 | +0.19% | 6,800 | 96億6028万 | +0.75% |
| 01/27 | 538 | 540 | 532 | 535 | -0.56% | 7,300 | 96億4226万 | +0.75% |
| 01/26 | 544 | 547 | 534 | 538 | -0.19% | 30,100 | 96億9633万 | +1.32% |
| 01/23 | 538 | 540 | 537 | 539 | +0.37% | 2,600 | 97億1435万 | +1.7% |
| 01/22 | 533 | 537 | 530 | 537 | +0.94% | 2,300 | 96億7831万 | +1.32% |
| 01/21 | 535 | 537 | 532 | 532 | -0.75% | 4,800 | 95億8819万 | +0.38% |
| 01/20 | 549 | 549 | 536 | 536 | -1.47% | 7,500 | 96億6028万 | +1.32% |
| 01/19 | 545 | 552 | 541 | 544 | -0.18% | 4,300 | 98億447万 | +3.03% |
| 01/16 | 538 | 548 | 534 | 545 | +1.49% | 4,900 | 98億2249万 | +3.42% |
| 01/15 | 540 | 540 | 536 | 537 | 0% | 20,500 | 96億7831万 | +2.09% |
| 01/14 | 546 | 550 | 537 | 537 | -2.19% | 12,300 | 96億7831万 | +2.09% |
| 01/13 | 555 | 555 | 548 | 549 | -0.18% | 27,800 | 98億9458万 | +4.57% |
| 01/09 | 529 | 550 | 528 | 550 | +4.17% | 12,300 | 99億1260万 | +5.16% |
| 01/08 | 532 | 541 | 521 | 528 | -1.31% | 18,500 | 95億1610万 | +1.15% |
| 01/07 | 525 | 535 | 523 | 535 | +1.33% | 7,500 | 96億4226万 | +2.29% |
| 01/06 | 521 | 528 | 521 | 528 | +1.54% | 6,400 | 95億1610万 | +0.96% |
| 01/05 | 520 | 524 | 513 | 520 | +0.19% | 16,900 | 93億7192万 | -0.57% |
| 2025 |
| 12/30 | 524 | 524 | 512 | 519 | -0.38% | 12,600 | 93億5389万 | -0.95% |
| 12/29 | 513 | 526 | 512 | 521 | +1.76% | 22,900 | 93億8994万 | -0.95% |
| 12/26 | 517 | 520 | 512 | 512 | -0.97% | 25,800 | 92億2773万 | -2.66% |
| 12/25 | （IR情報）16:00 事業計画及び成長性に関する事項 |
| 12/25 | （IR情報）16:00 支配株主等に関する事項について |
| 12/25 | （IR情報）16:00 その他の関係会社の異動に関するお知らせ |
| 12/25 | 512 | 524 | 512 | 517 | -0.58% | 29,100 | 93億1785万 | -1.9% |
| 12/24 | 529 | 530 | 514 | 520 | -1.33% | 29,900 | 93億7192万 | -1.52% |
| 12/23 | 522 | 534 | 522 | 527 | +0.76% | 23,000 | 94億9808万 | -0.38% |
| 12/22 | 527 | 529 | 518 | 523 | 0% | 28,100 | 94億2598万 | -1.32% |
| 12/19 | 524 | 531 | 520 | 523 | -0.57% | 34,000 | 94億2598万 | -1.13% |
| 12/18 | 517 | 533 | 515 | 526 | +0.38% | 53,500 | 94億8005万 | -0.38% |
| 12/17 | 517 | 524 | 508 | 524 | +0.77% | 12,100 | 94億4401万 | -0.76% |
| 12/16 | 534 | 537 | 508 | 520 | -2.62% | 32,000 | 93億7192万 | -1.33% |
| 12/15 | 535 | 539 | 528 | 534 | -0.37% | 10,200 | 96億2424万 | +1.52% |
| 12/12 | 506 | 538 | 505 | 536 | +4.89% | 92,500 | 96億6028万 | +2.29% |
| 12/11 | 523 | 526 | 511 | 511 | -2.11% | 10,600 | 92億971万 | -2.29% |
| 12/10 | 523 | 524 | 519 | 522 | -0.19% | 5,500 | 94億796万 | 0% |
| 12/09 | 514 | 524 | 514 | 523 | +1.75% | 14,400 | 94億2598万 | +0.38% |
| 12/08 | 519 | 522 | 506 | 514 | -1.53% | 44,700 | 92億6378万 | -1.15% |
| 12/05 | 524 | 524 | 516 | 522 | +1.56% | 6,300 | 94億796万 | +0.58% |
| 12/04 | 511 | 526 | 508 | 514 | +0.59% | 25,500 | 92億6378万 | -0.77% |
| 12/03 | 522 | 524 | 511 | 511 | -2.48% | 17,900 | 92億971万 | -1.35% |
| 12/02 | 543 | 543 | 522 | 524 | -2.42% | 18,900 | 94億4401万 | +1.35% |
| 12/01 | 527 | 537 | 527 | 537 | +0.19% | 6,300 | 96億7831万 | +3.87% |
| 11/28 | 545 | 549 | 533 | 536 | -1.65% | 19,100 | 96億6028万 | +4.08% |
| 11/27 | 545 | 549 | 542 | 545 | -0.55% | 5,400 | 98億2249万 | +6.03% |
| 11/26 | 548 | 550 | 538 | 548 | 0% | 11,400 | 98億7656万 | +6.82% |
| 11/25 | 541 | 559 | 540 | 548 | +1.29% | 13,900 | 98億7656万 | +7.24% |
| 11/21 | （IR情報）16:00 取締役の退任に関するお知らせ |
| 11/21 | （IR情報）16:00 (訂正)「2025年9月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 11/21 | 539 | 543 | 535 | 541 | +0.37% | 3,500 | 97億5040万 | +6.08% |
| 11/20 | 538 | 552 | 527 | 539 | +0.94% | 21,200 | 97億1435万 | +5.89% |
| 11/19 | 537 | 541 | 533 | 534 | -0.56% | 8,300 | 96億2424万 | +5.33% |
| 11/18 | （IR情報）16:00 2025年9月期通期決算質疑応答集 |
| 11/18 | 548 | 561 | 531 | 537 | -3.76% | 46,700 | 96億7831万 | +6.13% |
| 11/17 | 554 | 560 | 542 | 558 | +10.5% | 85,800 | 100億5679万 | +10.5% |
| 11/14 | （IR情報）15:45 通期連結業績予想数値と実績値との差異に関するお知らせ |
| 11/14 | （IR情報）15:45 2025年9月期通期決算説明資料 |
| 11/14 | （IR情報）15:45 2025年9月期決算短信[日本基準](連結) |
| 11/14 | 503 | 513 | 503 | 505 | +0.4% | 14,500 | 91億157万 | +0.4% |
| 11/13 | 499 | 508 | 499 | 503 | 0% | 11,800 | 90億6553万 | -0.2% |
| 11/12 | 503 | 506 | 498 | 503 | +0.4% | 13,800 | 90億6553万 | -0.4% |
| 11/11 | 507 | 508 | 500 | 501 | -0.79% | 9,300 | 90億2948万 | -0.79% |
| 11/10 | 490 | 511 | 490 | 505 | +3.06% | 25,300 | 91億157万 | -0.2% |
| 11/07 | 495 | 495 | 490 | 490 | -1.21% | 6,600 | 88億3123万 | -3.16% |
| 11/06 | 490 | 496 | 490 | 496 | +1.22% | 4,600 | 89億3937万 | -2.17% |
| 11/05 | 493 | 494 | 490 | 490 | -0.41% | 4,200 | 88億3123万 | -3.54% |
| 11/04 | 498 | 498 | 492 | 492 | -1.4% | 6,500 | 88億6727万 | -3.34% |
| 10/31 | 496 | 500 | 492 | 499 | +0.6% | 14,100 | 89億9343万 | -2.35% |
| 10/30 | 499 | 499 | 490 | 496 | -0.6% | 13,900 | 89億3937万 | -3.13% |
| 10/29 | 500 | 503 | 499 | 499 | -0.4% | 7,100 | 89億9343万 | -2.92% |
| 10/28 | 506 | 509 | 501 | 501 | -0.99% | 4,200 | 90億2948万 | -2.72% |
| 10/27 | 507 | 508 | 501 | 506 | +0.2% | 10,500 | 91億1959万 | -1.94% |
| 10/24 | 503 | 507 | 503 | 505 | +0.2% | 6,600 | 91億157万 | -2.32% |
| 10/23 | 508 | 510 | 501 | 504 | -0.79% | 13,000 | 90億8355万 | -2.7% |
| 10/22 | 510 | 510 | 505 | 508 | -0.2% | 8,100 | 91億5564万 | -2.12% |
| 10/21 | （5%ルール）SBI証券（3.28%） |
| 10/21 | 515 | 515 | 509 | 509 | -1.17% | 3,700 | 91億7366万 | -2.12% |
| 10/20 | 507 | 515 | 507 | 515 | +1.58% | 3,800 | 92億8180万 | -1.15% |
| 10/17 | 512 | 518 | 507 | 507 | -1.17% | 39,800 | 91億3762万 | -2.87% |
| 10/16 | 512 | 519 | 512 | 513 | +0.39% | 8,200 | 92億4576万 | -1.91% |
| 10/15 | 508 | 516 | 507 | 511 | +0.59% | 5,200 | 92億971万 | -2.29% |
| 10/14 | 502 | 511 | 502 | 508 | -0.39% | 12,600 | 91億5564万 | -2.87% |
| 10/10 | 509 | 514 | 508 | 510 | +0.2% | 7,100 | 91億9169万 | -2.49% |
| 10/09 | 518 | 518 | 506 | 509 | -1.74% | 17,300 | 91億7366万 | -2.68% |
| 10/08 | 521 | 524 | 513 | 518 | -0.58% | 11,700 | 93億3587万 | -0.96% |
| 10/07 | 521 | 521 | 511 | 521 | +0.19% | 14,200 | 93億8994万 | -0.38% |
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。
