| 2026 |
| 04/22 | 699 | 700 | 695 | 696 | -0.71% | 2,900 | 125億4395万 | +0.29% |
| 04/21 | 685 | 713 | 685 | 701 | +2.34% | 19,000 | 126億3406万 | +1.15% |
| 04/20 | 697 | 700 | 680 | 685 | -1.44% | 14,000 | 123億4570万 | -1.15% |
| 04/17 | 693 | 699 | 689 | 695 | +0.43% | 5,500 | 125億2593万 | +0.14% |
| 04/16 | 695 | 700 | 692 | 692 | +1.02% | 5,300 | 124億7186万 | -0.57% |
| 04/15 | 688 | 702 | 685 | 685 | 0% | 22,200 | 123億4570万 | -1.72% |
| 04/14 | 683 | 698 | 683 | 685 | +0.29% | 6,700 | 123億4570万 | -1.86% |
| 04/13 | 686 | 688 | 683 | 683 | -1.01% | 3,200 | 123億965万 | -2.29% |
| 04/10 | 695 | 701 | 688 | 690 | -0.72% | 8,900 | 124億3581万 | -1.57% |
| 04/09 | 726 | 726 | 695 | 695 | -2.93% | 5,900 | 125億2593万 | -1.14% |
| 04/08 | 700 | 716 | 700 | 716 | +3.62% | 9,500 | 129億441万 | +1.85% |
| 04/07 | 688 | 722 | 688 | 691 | -0.58% | 17,000 | 124億5384万 | -1.85% |
| 04/06 | 687 | 707 | 680 | 695 | -0.71% | 6,400 | 125億2593万 | -1.7% |
| 04/03 | 699 | 705 | 691 | 700 | +1.6% | 2,900 | 126億1604万 | -1.41% |
| 04/02 | 696 | 713 | 689 | 689 | -2.82% | 18,900 | 124億1779万 | -3.09% |
| 04/01 | 680 | 709 | 680 | 709 | +4.26% | 16,400 | 127億7825万 | -0.42% |
| 03/31 | 689 | 691 | 673 | 680 | -1.31% | 12,100 | 122億5558万 | -4.63% |
| 03/30 | 670 | 693 | 644 | 689 | -1.57% | 44,600 | 124億1779万 | -3.5% |
| 03/27 | 703 | 717 | 699 | 700 | -1.55% | 24,200 | 126億1604万 | -2.23% |
| 03/26 | 750 | 750 | 710 | 711 | -3.79% | 29,600 | 128億1429万 | -0.84% |
| 03/25 | 710 | 740 | 690 | 739 | +6.33% | 64,500 | 133億1894万 | +3.07% |
| 03/24 | 685 | 709 | 678 | 695 | +2.81% | 76,500 | 125億2593万 | -2.8% |
| 03/23 | 703 | 728 | 665 | 676 | +3.52% | 269,700 | 121億8349万 | -4.79% |
| 03/19 | （IR情報）15:30 投資有価証券の売却及び業績予想の修正に関するお知らせ |
| 03/19 | 681 | 683 | 653 | 653 | -5.91% | 9,700 | 117億6896万 | -7.38% |
| 03/18 | 683 | 700 | 683 | 694 | +3.12% | 13,100 | 125億790万 | -1.14% |
| 03/17 | 715 | 715 | 659 | 673 | -5.08% | 73,600 | 121億2942万 | -3.3% |
| 03/16 | 717 | 717 | 702 | 709 | -1.25% | 5,300 | 127億7825万 | +2.6% |
| 03/13 | 706 | 727 | 706 | 718 | -0.42% | 20,200 | 129億4045万 | +4.97% |
| 03/12 | 730 | 730 | 704 | 721 | -0.14% | 6,700 | 129億9452万 | +6.5% |
| 03/11 | 715 | 741 | 710 | 722 | +0.98% | 20,200 | 130億1255万 | +7.76% |
| 03/10 | 703 | 728 | 703 | 715 | +1.71% | 13,100 | 128億8639万 | +8.01% |
| 03/09 | 719 | 739 | 684 | 703 | -6.14% | 73,600 | 126億7011万 | +7.33% |
| 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 |
| 11/18 | （IR情報）16:00 2025年9月期通期決算質疑応答集 |
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。
