| 2026 |
| 03/06 | 9,100 | 9,270 | 8,960 | 9,230 | +0.33% | 65,200 | 1383億6792万 | +19.62% |
| 03/05 | 9,140 | 9,410 | 9,020 | 9,200 | +7.73% | 98,500 | 1379億1819万 | +21.02% |
| 03/04 | 8,680 | 8,780 | 8,230 | 8,540 | -4.9% | 88,300 | 1280億2406万 | +13.99% |
| 03/03 | 9,000 | 9,140 | 8,860 | 8,980 | -1.32% | 89,000 | 1346億2014万 | +21.22% |
| 03/02 | 9,110 | 9,200 | 8,970 | 9,100 | -1.73% | 63,900 | 1364億1908万 | +24.47% |
| 02/27 | 8,800 | 9,320 | 8,790 | 9,260 | +4.04% | 87,900 | 1388億1766万 | +28.4% |
| 02/26 | 9,000 | 9,050 | 8,860 | 8,900 | -0.89% | 60,100 | 1334億2086万 | +25.3% |
| 02/25 | 8,560 | 9,030 | 8,540 | 8,980 | +3.82% | 86,100 | 1346億2014万 | +28.12% |
| 02/24 | 8,650 | 8,730 | 8,390 | 8,650 | +1.05% | 97,900 | 1296億7308万 | +25.05% |
| 02/20 | 8,420 | 8,640 | 8,290 | 8,560 | +0.12% | 74,100 | 1283億2388万 | +25.22% |
| 02/19 | 8,320 | 8,650 | 8,300 | 8,550 | +3.76% | 109,900 | 1281億7397万 | +26.55% |
| 02/18 | 8,290 | 8,730 | 8,180 | 8,240 | +0.86% | 145,100 | 1235億2672万 | +23.45% |
| 02/17 | 7,700 | 8,360 | 7,700 | 8,170 | +8.21% | 261,600 | 1224億7735万 | +23.69% |
| 02/16 | 7,260 | 7,550 | 7,110 | 7,550 | +15.27% | 82,300 | 1131億8286万 | +15.58% |
| 02/13 | （IR情報）16:00 代表取締役の異動(会長交代)に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算補足資料 |
| 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 | 6,750 | 6,770 | 6,510 | 6,550 | -2.96% | 60,500 | 981億9175万 | +1.03% |
| 02/12 | 6,700 | 6,820 | 6,700 | 6,750 | +1.5% | 46,100 | 1011億8997万 | +4.3% |
| 02/10 | 6,580 | 6,670 | 6,560 | 6,650 | +1.06% | 26,700 | 996億9086万 | +3.05% |
| 02/09 | 6,630 | 6,630 | 6,550 | 6,580 | +1.23% | 53,100 | 986億4149万 | +2.21% |
| 02/06 | 6,490 | 6,540 | 6,400 | 6,500 | +0.15% | 38,200 | 974億4220万 | +1.15% |
| 02/05 | 6,480 | 6,550 | 6,430 | 6,490 | +1.25% | 50,900 | 972億9229万 | +1.09% |
| 02/04 | 6,310 | 6,480 | 6,280 | 6,410 | +1.58% | 61,700 | 960億9300万 | 0% |
| 02/03 | 6,280 | 6,370 | 6,200 | 6,310 | +2.1% | 43,600 | 945億9389万 | -1.45% |
| 02/02 | 6,280 | 6,410 | 6,180 | 6,180 | -1.59% | 39,000 | 926億4504万 | -3.42% |
| 01/30 | 6,300 | 6,310 | 6,240 | 6,280 | -0.32% | 24,700 | 941億4415万 | -1.84% |
| 01/29 | 6,440 | 6,440 | 6,270 | 6,300 | -1.1% | 28,200 | 944億4398万 | -1.49% |
| 01/28 | 6,430 | 6,430 | 6,360 | 6,370 | -1.24% | 32,400 | 954億9335万 | -0.28% |
| 01/27 | 6,400 | 6,450 | 6,380 | 6,450 | +0.31% | 22,000 | 966億9264万 | +1.14% |
| 01/26 | 6,500 | 6,510 | 6,400 | 6,430 | -2.13% | 27,600 | 963億9282万 | +1.12% |
| 01/23 | 6,670 | 6,710 | 6,570 | 6,570 | -0.9% | 26,000 | 984億9157万 | +3.58% |
| 01/22 | 6,530 | 6,720 | 6,530 | 6,630 | +1.69% | 33,900 | 993億9104万 | +4.77% |
| 01/21 | 6,470 | 6,650 | 6,430 | 6,520 | -0.46% | 37,000 | 977億4202万 | +3.28% |
| 01/20 | 6,630 | 6,630 | 6,500 | 6,550 | -1.95% | 34,900 | 981億9175万 | +3.95% |
| 01/19 | 6,690 | 6,790 | 6,670 | 6,680 | +0.6% | 44,200 | 1001億4060万 | +6.18% |
| 01/16 | 6,530 | 6,710 | 6,500 | 6,640 | +1.22% | 30,500 | 995億4095万 | +5.83% |
| 01/15 | 6,520 | 6,570 | 6,500 | 6,560 | +0.61% | 21,400 | 983億4166万 | +4.79% |
| 01/14 | 6,480 | 6,550 | 6,480 | 6,520 | +0.62% | 26,400 | 977億4202万 | +4.42% |
| 01/13 | 6,530 | 6,540 | 6,450 | 6,480 | +2.05% | 33,500 | 971億4237万 | +3.96% |
| 01/09 | 6,380 | 6,400 | 6,320 | 6,350 | +0.32% | 24,100 | 951億9353万 | +1.99% |
| 01/08 | 6,270 | 6,390 | 6,260 | 6,330 | +0.96% | 36,300 | 948億9371万 | +1.74% |
| 01/07 | 6,290 | 6,300 | 6,200 | 6,270 | -0.16% | 34,200 | 939億9424万 | +0.72% |
| 01/06 | 6,330 | 6,370 | 6,280 | 6,280 | 0% | 28,700 | 941億4415万 | +0.77% |
| 01/05 | 6,290 | 6,330 | 6,240 | 6,280 | 0% | 20,400 | 941億4415万 | +0.62% |
| 2025 |
| 12/30 | 6,290 | 6,330 | 6,250 | 6,280 | -0.95% | 18,800 | 941億4415万 | +0.61% |
| 12/29 | 6,280 | 6,350 | 6,270 | 6,340 | +1.77% | 27,500 | 950億4362万 | +1.6% |
| 12/26 | 6,250 | 6,280 | 6,200 | 6,230 | -0.32% | 20,100 | 933億9460万 | -0.11% |
| 12/25 | 6,200 | 6,280 | 6,190 | 6,250 | +0.81% | 15,900 | 936億9442万 | +0.19% |
| 12/24 | 6,170 | 6,210 | 6,150 | 6,200 | +0.49% | 27,700 | 929億4486万 | -0.58% |
| 12/23 | 6,160 | 6,210 | 6,130 | 6,170 | -0.32% | 21,100 | 924億9513万 | -1.2% |
| 12/22 | 6,190 | 6,210 | 6,160 | 6,190 | +0.81% | 26,600 | 927億9495万 | -1.12% |
| 12/19 | 6,140 | 6,180 | 6,070 | 6,140 | +0.82% | 21,900 | 920億4540万 | -2.12% |
| 12/18 | 6,020 | 6,150 | 5,970 | 6,090 | +1.67% | 34,700 | 912億9584万 | -3.09% |
| 12/17 | 6,030 | 6,030 | 5,980 | 5,990 | -0.66% | 31,200 | 897億9673万 | -5.21% |
| 12/16 | 6,180 | 6,190 | 6,030 | 6,030 | -2.9% | 33,900 | 903億9638万 | -5.23% |
| 12/15 | 6,200 | 6,250 | 6,190 | 6,210 | -0.64% | 24,000 | 930億9478万 | -2.98% |
| 12/12 | 6,280 | 6,300 | 6,220 | 6,250 | +0.64% | 28,700 | 936億9442万 | -2.78% |
| 12/11 | 6,300 | 6,300 | 6,170 | 6,210 | -1.43% | 36,100 | 930億9478万 | -3.81% |
| 12/10 | 6,280 | 6,360 | 6,280 | 6,300 | +0.48% | 33,300 | 944億4398万 | -2.79% |
| 12/09 | 6,280 | 6,340 | 6,230 | 6,270 | -0.32% | 21,800 | 939億9424万 | -3.6% |
| 12/08 | 6,130 | 6,300 | 6,110 | 6,290 | +2.11% | 62,700 | 942億9406万 | -3.63% |
| 12/05 | （IR情報）16:00 2025年9月期（第47期）決算説明会 動画・書き起こし公開のお知らせ |
| 12/05 | 6,250 | 6,260 | 6,160 | 6,160 | -1.28% | 45,500 | 923億4522万 | -5.93% |
| 12/04 | 6,330 | 6,330 | 6,240 | 6,240 | -0.95% | 55,500 | 935億4451万 | -5.08% |
| 12/03 | 6,240 | 6,340 | 6,230 | 6,300 | +0.96% | 78,800 | 944億4398万 | -4.52% |
| 12/02 | 6,400 | 6,400 | 6,230 | 6,240 | -2.65% | 41,000 | 935億4451万 | -5.9% |
| 12/01 | 6,460 | 6,490 | 6,410 | 6,410 | -0.62% | 34,700 | 960億9300万 | -3.75% |
| 11/28 | 6,480 | 6,500 | 6,440 | 6,450 | -0.77% | 24,300 | 966億9264万 | -3.44% |
| 11/27 | 6,390 | 6,510 | 6,390 | 6,500 | +3.17% | 37,200 | 974億4220万 | -2.94% |
| 11/26 | 6,310 | 6,360 | 6,270 | 6,300 | +0.8% | 41,900 | 944億4398万 | -6.11% |
| 11/25 | （IR情報）17:00 2025年9月期決算説明会資料 |
| 11/25 | 6,310 | 6,320 | 6,230 | 6,250 | 0% | 63,800 | 936億9442万 | -7.16% |
| 11/21 | 6,250 | 6,280 | 6,190 | 6,250 | -0.16% | 42,100 | 936億9442万 | -7.41% |
| 11/20 | 6,220 | 6,290 | 6,180 | 6,260 | +0.97% | 48,900 | 938億4433万 | -7.52% |
| 11/19 | 6,400 | 6,400 | 6,130 | 6,200 | -3.43% | 58,400 | 929億4486万 | -8.7% |
| 11/18 | 6,560 | 6,590 | 6,410 | 6,420 | -1.98% | 46,800 | 962億4291万 | -5.74% |
| 11/17 | 6,510 | 6,650 | 6,500 | 6,550 | +0.46% | 39,800 | 981億9175万 | -4.06% |
| 11/14 | 6,430 | 6,540 | 6,370 | 6,520 | +1.56% | 57,200 | 977億4202万 | -4.73% |
| 11/13 | 6,700 | 6,730 | 6,410 | 6,420 | -7.63% | 124,200 | 962億4291万 | -6.41% |
| 11/12 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針等について |
| 11/12 | （IR情報）16:00 2025年9月期決算補足資料 |
| 11/12 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | 6,980 | 7,120 | 6,950 | 6,950 | -2.11% | 52,200 | 1041億8820万 | +1.05% |
| 11/11 | 7,010 | 7,100 | 6,960 | 7,100 | +1.72% | 31,100 | 1064億3686万 | +3.21% |
| 11/10 | 6,910 | 7,020 | 6,910 | 6,980 | +1.01% | 29,800 | 1046億3793万 | +1.63% |
| 11/07 | 6,910 | 6,970 | 6,850 | 6,910 | 0% | 18,500 | 1035億8855万 | +0.73% |
| 11/06 | 6,860 | 7,000 | 6,860 | 6,910 | +0.88% | 30,500 | 1035億8855万 | +0.73% |
| 11/05 | 6,880 | 6,920 | 6,640 | 6,850 | -0.44% | 47,400 | 1026億8908万 | -0.31% |
| 11/04 | 6,840 | 6,890 | 6,750 | 6,880 | +0.58% | 58,200 | 1031億3882万 | -0.04% |
| 10/31 | 6,800 | 6,840 | 6,680 | 6,840 | +0.29% | 57,000 | 1025億3917万 | -0.9% |
| 10/30 | 6,730 | 6,840 | 6,720 | 6,820 | +0.44% | 44,900 | 1022億3935万 | -1.43% |
| 10/29 | 6,890 | 6,920 | 6,790 | 6,790 | -0.88% | 45,200 | 1017億8962万 | -2.13% |
| 10/28 | 7,120 | 7,120 | 6,850 | 6,850 | -3.93% | 47,700 | 1026億8908万 | -1.51% |
| 10/27 | 7,040 | 7,160 | 7,010 | 7,130 | +2.59% | 45,900 | 1068億8660万 | +2.3% |
| 10/24 | 6,940 | 6,960 | 6,850 | 6,950 | +0.58% | 22,300 | 1041億8820万 | -0.29% |
| 10/23 | 6,890 | 6,960 | 6,860 | 6,910 | +0.29% | 37,700 | 1035億8855万 | -0.89% |
| 10/22 | 6,810 | 6,890 | 6,790 | 6,890 | +1.17% | 39,300 | 1032億8873万 | -1.33% |
| 10/21 | 6,880 | 6,900 | 6,800 | 6,810 | -0.58% | 35,500 | 1020億8944万 | -2.6% |
| 10/20 | 6,800 | 6,870 | 6,760 | 6,850 | +2.09% | 20,800 | 1026億8908万 | -2.24% |
| 10/17 | 6,700 | 6,750 | 6,660 | 6,710 | -0.3% | 21,700 | 1005億9033万 | -4.42% |
| 10/16 | 6,800 | 6,830 | 6,720 | 6,730 | -1.03% | 23,200 | 1008億9015万 | -4.42% |
| 10/15 | 6,770 | 6,840 | 6,730 | 6,800 | +1.34% | 40,400 | 1019億3953万 | -3.7% |
| 10/14 | 6,700 | 6,800 | 6,630 | 6,710 | -1.61% | 53,300 | 1005億9033万 | -5.07% |
| 10/10 | 6,870 | 6,930 | 6,820 | 6,820 | -2.15% | 35,500 | 1022億3935万 | -3.6% |
| 10/09 | 6,890 | 7,020 | 6,890 | 6,970 | +0.87% | 26,900 | 1044億8802万 | -1.55% |
| 10/08 | 6,890 | 6,970 | 6,870 | 6,910 | +0.29% | 13,100 | 1035億8855万 | -2.4% |
| 10/07 | 6,980 | 6,980 | 6,880 | 6,890 | -1.01% | 29,800 | 1032億8873万 | -2.7% |
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。
