| 2026 |
| 09/04 | 8,610 | 8,800 | 8,600 | 8,660 | +1.05% | 43,300 | 1298億2299万 | -4.45% |
| 09/03 | 8,410 | 8,590 | 8,350 | 8,570 | +1.9% | 41,700 | 1284億7379万 | -5.51% |
| 09/02 | 8,610 | 8,650 | 8,410 | 8,410 | -4.43% | 35,100 | 1260億7521万 | -7.36% |
| 09/01 | 8,810 | 8,970 | 8,800 | 8,800 | -1.68% | 23,300 | 1319億2175万 | -3.23% |
| 08/31 | 8,840 | 9,020 | 8,820 | 8,950 | 0% | 24,800 | 1341億7041万 | -1.76% |
| 08/28 | 9,010 | 9,030 | 8,940 | 8,950 | +0.56% | 20,400 | 1341億7041万 | -1.83% |
| 08/27 | 8,890 | 8,990 | 8,820 | 8,900 | +0.68% | 19,400 | 1334億2086万 | -2.55% |
| 08/26 | 8,980 | 9,010 | 8,800 | 8,840 | +0.34% | 21,100 | 1325億2139万 | -3.34% |
| 08/25 | 8,720 | 8,810 | 8,690 | 8,810 | +0.23% | 19,000 | 1320億7166万 | -3.83% |
| 08/24 | 8,800 | 8,830 | 8,710 | 8,790 | +0.34% | 18,200 | 1317億7183万 | -4.22% |
| 08/21 | 8,680 | 8,770 | 8,610 | 8,760 | -0.79% | 27,800 | 1313億2210万 | -4.89% |
| 08/20 | 8,780 | 8,830 | 8,630 | 8,830 | +2.32% | 32,500 | 1323億7148万 | -4.54% |
| 08/19 | 8,710 | 8,840 | 8,630 | 8,630 | -4.96% | 40,200 | 1293億7326万 | -7.04% |
| 08/18 | 9,370 | 9,370 | 9,040 | 9,080 | -2.99% | 45,800 | 1361億1926万 | -2.64% |
| 08/17 | 9,360 | 9,460 | 9,300 | 9,360 | -0.64% | 27,100 | 1403億1677万 | +0.01% |
| 08/14 | 9,370 | 9,460 | 9,350 | 9,420 | -0.32% | 24,100 | 1412億1623万 | +0.48% |
| 08/13 | 9,590 | 9,590 | 9,360 | 9,450 | 0% | 26,200 | 1416億6597万 | +0.63% |
| 08/12 | 9,480 | 9,500 | 9,330 | 9,450 | +1.29% | 27,000 | 1416億6597万 | +0.34% |
| 08/10 | 9,360 | 9,410 | 9,230 | 9,330 | +0.76% | 32,700 | 1398億6703万 | -1.27% |
| 08/07 | 9,580 | 9,580 | 9,050 | 9,260 | -7.68% | 95,500 | 1388億1766万 | -1.96% |
| 08/06 | （IR情報）16:00 インド子会社における設備投資に関するお知らせ |
| 08/06 | （IR情報）16:00 2026年9月期第3四半期決算補足資料 |
| 08/06 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/06 | 9,780 | 10,160 | 9,760 | 10,030 | +2.56% | 79,000 | 1503億6081万 | +6.18% |
| 08/05 | 9,500 | 9,840 | 9,500 | 9,780 | +4.15% | 31,100 | 1466億1303万 | +3.92% |
| 08/04 | 9,200 | 9,420 | 9,140 | 9,390 | +3.64% | 37,000 | 1407億6650万 | +0.09% |
| 08/03 | 9,060 | 9,190 | 8,850 | 9,060 | -0.11% | 33,700 | 1358億1943万 | -3.31% |
| 07/31 | 8,980 | 9,200 | 8,890 | 9,070 | +2.72% | 41,000 | 1359億6934万 | -3.18% |
| 07/30 | 8,660 | 8,880 | 8,660 | 8,830 | +0.8% | 29,600 | 1323億7148万 | -5.76% |
| 07/29 | 9,050 | 9,050 | 8,510 | 8,760 | -0.68% | 52,800 | 1313億2210万 | -6.59% |
| 07/28 | 9,050 | 9,070 | 8,720 | 8,820 | -4.13% | 38,100 | 1322億2157万 | -6.07% |
| 07/27 | 9,050 | 9,240 | 9,050 | 9,200 | +0.77% | 18,800 | 1379億1819万 | -2.25% |
| 07/24 | 9,200 | 9,260 | 9,010 | 9,130 | -2.35% | 15,300 | 1368億6881万 | -3.11% |
| 07/23 | 9,330 | 9,390 | 9,220 | 9,350 | +1.63% | 18,400 | 1401億6685万 | -0.95% |
| 07/22 | 9,500 | 9,500 | 9,170 | 9,200 | -0.33% | 26,200 | 1379億1819万 | -2.59% |
| 07/21 | 9,330 | 9,370 | 9,140 | 9,230 | +0.11% | 29,300 | 1383億6792万 | -2.26% |
| 07/17 | 9,480 | 9,540 | 9,000 | 9,220 | -4.06% | 35,300 | 1382億1801万 | -2.37% |
| 07/16 | 9,740 | 9,760 | 9,530 | 9,610 | -1.54% | 25,600 | 1440億6454万 | +1.93% |
| 07/15 | 9,680 | 9,840 | 9,630 | 9,760 | +0.83% | 18,200 | 1463億1321万 | +3.96% |
| 07/14 | 9,800 | 9,810 | 9,570 | 9,680 | 0% | 24,200 | 1451億1392万 | +3.53% |
| 07/13 | 9,860 | 10,040 | 9,620 | 9,680 | -2.22% | 22,900 | 1451億1392万 | +3.91% |
| 07/10 | 9,850 | 10,080 | 9,850 | 9,900 | +1.43% | 32,400 | 1484億1196万 | +6.66% |
| 07/09 | 9,830 | 9,960 | 9,710 | 9,760 | -0.61% | 29,500 | 1463億1321万 | +5.47% |
| 07/08 | 9,980 | 10,030 | 9,820 | 9,820 | -3.16% | 36,500 | 1472億1268万 | +6.48% |
| 07/07 | 10,160 | 10,280 | 9,980 | 10,140 | -0.88% | 64,500 | 1520億983万 | +10.35% |
| 07/06 | 10,110 | 10,280 | 9,830 | 10,230 | +11.07% | 106,600 | 1533億5903万 | +11.89% |
| 07/03 | 9,280 | 9,280 | 9,030 | 9,210 | -0.75% | 37,200 | 1380億6810万 | +1.11% |
| 07/02 | 9,120 | 9,320 | 8,980 | 9,280 | +1.2% | 35,000 | 1391億1748万 | +1.81% |
| 07/01 | 9,210 | 9,280 | 9,160 | 9,170 | +1.21% | 21,600 | 1374億6846万 | +0.66% |
| 06/30 | 9,100 | 9,210 | 8,950 | 9,060 | -0.11% | 27,300 | 1358億1943万 | -0.49% |
| 06/29 | 9,100 | 9,180 | 8,870 | 9,070 | +0.67% | 35,600 | 1359億6934万 | -0.43% |
| 06/26 | 9,120 | 9,160 | 8,870 | 9,010 | -1.21% | 24,700 | 1350億6988万 | -1% |
| 06/25 | 9,200 | 9,210 | 9,040 | 9,120 | +0.77% | 18,000 | 1367億1890万 | +0.35% |
| 06/24 | 9,090 | 9,370 | 8,960 | 9,050 | -0.11% | 26,200 | 1356億6952万 | -0.3% |
| 06/23 | 9,380 | 9,380 | 9,040 | 9,060 | -3.1% | 23,600 | 1358億1943万 | -0.1% |
| 06/22 | 9,480 | 9,480 | 9,270 | 9,350 | -1.37% | 34,300 | 1401億6685万 | +3.08% |
| 06/19 | 9,690 | 9,790 | 9,440 | 9,480 | -0.73% | 68,100 | 1421億1570万 | +4.45% |
| 06/18 | 9,500 | 9,760 | 9,490 | 9,550 | +0.63% | 45,200 | 1431億6508万 | +5.28% |
| 06/17 | 9,150 | 9,490 | 9,130 | 9,490 | +3.72% | 42,900 | 1422億6561万 | +4.8% |
| 06/16 | 9,100 | 9,180 | 8,870 | 9,150 | -0.97% | 47,700 | 1371億6863万 | +1.63% |
| 06/15 | 9,130 | 9,300 | 9,110 | 9,240 | +4.64% | 31,100 | 1385億1783万 | +3.03% |
| 06/12 | 8,850 | 8,960 | 8,760 | 8,830 | +2.56% | 40,200 | 1323億7148万 | -1.12% |
| 06/11 | 8,840 | 8,840 | 8,380 | 8,610 | -2.27% | 38,600 | 1290億7343万 | -3.32% |
| 06/10 | 8,790 | 9,020 | 8,700 | 8,810 | -0.23% | 35,800 | 1320億7166万 | -0.91% |
| 06/09 | 8,970 | 8,970 | 8,650 | 8,830 | +0.11% | 26,900 | 1323億7148万 | -0.35% |
| 06/08 | （IR情報）16:00 2026年9月期（第48期）第2四半期決算説明会 動画・書き起こし公開のお知らせ |
| 06/08 | 9,060 | 9,100 | 8,670 | 8,820 | -4.23% | 41,600 | 1322億2157万 | -0.14% |
| 06/05 | 9,020 | 9,350 | 8,950 | 9,210 | +2.91% | 43,500 | 1380億6810万 | +4.59% |
| 06/04 | 8,950 | 9,000 | 8,790 | 8,950 | -0.56% | 23,400 | 1341億7041万 | +2.17% |
| 06/03 | 9,090 | 9,120 | 8,930 | 9,000 | 0% | 21,000 | 1349億1997万 | +3.19% |
| 06/02 | 9,280 | 9,320 | 8,870 | 9,000 | -3.95% | 33,900 | 1349億1997万 | +3.65% |
| 06/01 | 9,370 | 9,600 | 9,240 | 9,370 | +0.11% | 37,600 | 1404億6668万 | +8.32% |
| 05/29 | 9,310 | 9,610 | 9,100 | 9,360 | +2.18% | 55,700 | 1403億1677万 | +8.75% |
| 05/28 | 8,890 | 9,560 | 8,790 | 9,160 | +1.33% | 62,200 | 1373億1854万 | +6.98% |
| 05/27 | 9,290 | 9,470 | 9,010 | 9,040 | -1.31% | 52,700 | 1355億1961万 | +6.05% |
| 05/26 | 8,790 | 9,190 | 8,700 | 9,160 | +3.27% | 52,400 | 1373億1854万 | +7.87% |
| 05/25 | （IR情報）13:00 2026年9月期第2四半期決算説明会資料 |
| 05/25 | 8,830 | 8,900 | 8,720 | 8,870 | +1.95% | 32,400 | 1329億7112万 | +4.91% |
| 05/22 | 8,850 | 8,920 | 8,570 | 8,700 | -1.58% | 42,000 | 1304億2263万 | +3.19% |
| 05/21 | 9,150 | 9,150 | 8,800 | 8,840 | -0.11% | 35,500 | 1325億2139万 | +5.15% |
| 05/20 | 9,000 | 9,000 | 8,620 | 8,850 | -2.85% | 64,100 | 1326億7130万 | +5.56% |
| 05/19 | 9,460 | 9,520 | 9,020 | 9,110 | -3.7% | 46,800 | 1365億6899万 | +9.04% |
| 05/18 | 9,280 | 9,550 | 9,070 | 9,460 | +0.96% | 71,400 | 1418億1588万 | +13.65% |
| 05/15 | 9,280 | 9,460 | 9,090 | 9,370 | +2.4% | 79,000 | 1404億6668万 | +13.36% |
| 05/14 | 8,500 | 9,500 | 8,470 | 9,150 | +11.72% | 171,000 | 1371億6863万 | +11.45% |
| 05/13 | （IR情報）16:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年9月期第2四半期決算補足資料 |
| 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〕(連結) |
| 05/13 | 8,150 | 8,280 | 8,080 | 8,190 | -0.97% | 45,900 | 1227億7717万 | +0.44% |
| 05/12 | 8,330 | 8,420 | 8,210 | 8,270 | -0.24% | 28,800 | 1239億7646万 | +1.75% |
| 05/11 | 8,230 | 8,310 | 8,140 | 8,290 | +0.85% | 29,900 | 1242億7628万 | +2.26% |
| 05/08 | 8,250 | 8,260 | 8,130 | 8,220 | -0.36% | 29,400 | 1232億2690万 | +1.83% |
| 05/07 | 8,260 | 8,420 | 8,220 | 8,250 | +2.48% | 30,500 | 1236億7664万 | +2.68% |
| 05/01 | 8,120 | 8,120 | 8,000 | 8,050 | -0.86% | 23,900 | 1206億7841万 | +0.47% |
| 04/30 | 8,080 | 8,160 | 7,970 | 8,120 | -0.37% | 23,300 | 1217億2779万 | +1.49% |
| 04/28 | 7,990 | 8,260 | 7,970 | 8,150 | +0.99% | 31,500 | 1221億7753万 | +1.98% |
| 04/27 | 7,970 | 8,100 | 7,920 | 8,070 | +0.88% | 35,300 | 1209億7824万 | +1.15% |
| 04/24 | 8,000 | 8,100 | 7,930 | 8,000 | -0.37% | 19,100 | 1199億2886万 | +0.45% |
| 04/23 | 8,170 | 8,170 | 7,960 | 8,030 | -1.71% | 20,200 | 1203億7859万 | +0.66% |
| 04/22 | 8,410 | 8,410 | 8,080 | 8,170 | -1.45% | 27,200 | 1224億7735万 | +2.04% |
| 04/21 | 8,350 | 8,400 | 8,270 | 8,290 | +0.61% | 23,300 | 1242億7628万 | +3.34% |
| 04/20 | 8,210 | 8,340 | 8,210 | 8,240 | +0.49% | 21,100 | 1235億2672万 | +2.51% |
| 04/17 | 8,210 | 8,320 | 8,100 | 8,200 | -0.73% | 45,300 | 1229億2708万 | +1.77% |
| 04/16 | 8,220 | 8,400 | 8,140 | 8,260 | +0.49% | 20,400 | 1238億2655万 | +2.24% |
| 04/15 | 8,330 | 8,350 | 8,140 | 8,220 | -0.6% | 21,800 | 1232億2690万 | +1.31% |
| 04/14 | 8,150 | 8,270 | 8,150 | 8,270 | +1.97% | 17,200 | 1239億7646万 | +1.6% |
| 04/13 | 8,250 | 8,250 | 8,080 | 8,110 | -1.82% | 25,100 | 1215億7788万 | -0.54% |
| 04/10 | 8,200 | 8,270 | 8,170 | 8,260 | +1.6% | 25,700 | 1238億2655万 | +0.74% |
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。
