| 2026 |
| 03/06 | 5,320 | 5,650 | 4,975 | 5,600 | +7.28% | 125,800 | 137億8496万 | +39.62% |
| 03/05 | 4,795 | 5,220 | 4,795 | 5,220 | +15.61% | 13,300 | 128億4955万 | +33.85% |
| 03/04 | 4,635 | 4,655 | 4,460 | 4,515 | -4.04% | 26,500 | 111億1412万 | +18.6% |
| 03/03 | 4,970 | 5,170 | 4,700 | 4,705 | -3.98% | 17,200 | 115億8182万 | +25.7% |
| 03/02 | 4,885 | 5,370 | 4,680 | 4,900 | -0.1% | 32,800 | 120億6184万 | +33.48% |
| 02/27 | 4,650 | 4,910 | 4,620 | 4,905 | +5.03% | 12,500 | 120億7414万 | +36.48% |
| 02/26 | 4,755 | 4,825 | 4,620 | 4,670 | -3.21% | 14,500 | 114億9567万 | +32.78% |
| 02/25 | 4,665 | 5,110 | 4,665 | 4,825 | +0.42% | 21,900 | 118億7722万 | +39.81% |
| 02/24 | 5,110 | 5,300 | 4,580 | 4,805 | -11.02% | 84,200 | 118億2798万 | +42.08% |
| 02/20 | 5,350 | 5,400 | 4,800 | 5,400 | +14.89% | 242,400 | 132億9264万 | +62.95% |
| 02/19 | 4,140 | 4,700 | 4,100 | 4,700 | +17.5% | 58,200 | 115億6952万 | +45.92% |
| 02/18 | 3,885 | 4,050 | 3,750 | 4,000 | +3.63% | 16,600 | 98億4640万 | +26.7% |
| 02/17 | 3,835 | 3,960 | 3,785 | 3,860 | -1.15% | 10,100 | 95億177万 | +23.8% |
| 02/16 | 3,695 | 3,905 | 3,655 | 3,905 | +5.26% | 11,200 | 96億1254万 | +26.62% |
| 02/13 | 3,635 | 3,750 | 3,575 | 3,710 | +1.09% | 22,200 | 91億3253万 | +21.72% |
| 02/12 | 3,650 | 3,935 | 3,610 | 3,670 | +4.56% | 28,000 | 90億3407万 | +21.44% |
| 02/10 | （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) |
| 02/10 | 3,380 | 3,695 | 3,350 | 3,510 | +4% | 31,700 | 86億4021万 | +17.12% |
| 02/09 | 3,190 | 3,380 | 3,190 | 3,375 | +12.31% | 36,300 | 83億790万 | +13.22% |
| 02/06 | 2,976 | 3,070 | 2,949 | 3,005 | +3.87% | 11,100 | 73億9710万 | +1.18% |
| 02/05 | 2,892 | 2,897 | 2,863 | 2,893 | +1.12% | 1,900 | 71億2140万 | -2.66% |
| 02/04 | 2,850 | 2,900 | 2,850 | 2,861 | +0.39% | 4,200 | 70億4263万 | -3.9% |
| 02/03 | 2,828 | 2,867 | 2,828 | 2,850 | +2.59% | 7,800 | 70億1556万 | -4.49% |
| 02/02 | 2,833 | 2,850 | 2,778 | 2,778 | -0.43% | 4,400 | 68億3832万 | -7% |
| 01/30 | 2,785 | 2,806 | 2,776 | 2,790 | -0.75% | 1,100 | 68億6786万 | -6.81% |
| 01/29 | 2,825 | 2,825 | 2,776 | 2,811 | -0.5% | 1,700 | 69億1955万 | -6.27% |
| 01/28 | 2,878 | 2,919 | 2,775 | 2,825 | -2.79% | 4,700 | 69億5402万 | -5.9% |
| 01/27 | 2,920 | 2,920 | 2,880 | 2,906 | -0.07% | 1,300 | 71億5340万 | -3.2% |
| 01/26 | 2,917 | 2,917 | 2,871 | 2,908 | -0.48% | 2,600 | 71億5833万 | -3% |
| 01/23 | 2,962 | 2,963 | 2,922 | 2,922 | -1.35% | 2,200 | 71億9279万 | -2.44% |
| 01/22 | 2,967 | 2,999 | 2,955 | 2,962 | -0.64% | 4,400 | 72億9125万 | -1% |
| 01/21 | 2,970 | 2,993 | 2,932 | 2,981 | -1.45% | 4,700 | 73億3802万 | -0.23% |
| 01/20 | 3,100 | 3,100 | 2,991 | 3,025 | -2.42% | 6,900 | 74億4634万 | +1.44% |
| 01/19 | 3,095 | 3,150 | 3,005 | 3,100 | +0.16% | 19,300 | 76億3096万 | +4.24% |
| 01/16 | 3,095 | 3,100 | 3,065 | 3,095 | 0% | 1,900 | 76億1865万 | +4.49% |
| 01/15 | 3,080 | 3,115 | 3,065 | 3,095 | +0.49% | 1,500 | 76億1865万 | +4.84% |
| 01/14 | 3,065 | 3,180 | 3,050 | 3,080 | +1.15% | 12,100 | 75億8172万 | +4.69% |
| 01/13 | 3,135 | 3,135 | 3,035 | 3,045 | +1.16% | 6,200 | 74億9557万 | +3.85% |
| 01/09 | 3,005 | 3,010 | 2,981 | 3,010 | +0.33% | 1,400 | 74億941万 | +2.98% |
| 01/08 | 3,045 | 3,075 | 2,996 | 3,000 | -1.48% | 7,100 | 73億8480万 | +2.85% |
| 01/07 | 3,040 | 3,090 | 3,030 | 3,045 | -0.33% | 3,100 | 74億9557万 | +4.53% |
| 01/06 | 3,150 | 3,150 | 3,045 | 3,055 | -1.77% | 4,200 | 75億2018万 | +5.06% |
| 01/05 | 3,165 | 3,185 | 3,060 | 3,110 | +0.48% | 5,300 | 76億5557万 | +7.17% |
| 2025 |
| 12/30 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 3,300 | 76億1865万 | +6.91% |
| 12/29 | 3,025 | 3,080 | 3,025 | 3,050 | +0.99% | 5,200 | 75億788万 | +5.72% |
| 12/26 | 2,990 | 3,020 | 2,990 | 3,020 | -0.49% | 3,700 | 74億3403万 | +5.04% |
| 12/25 | 2,991 | 3,115 | 2,970 | 3,035 | +3.2% | 6,400 | 74億7095万 | +5.93% |
| 12/24 | 2,945 | 2,960 | 2,924 | 2,941 | -0.31% | 8,900 | 72億3956万 | +3.12% |
| 12/23 | 2,924 | 2,955 | 2,924 | 2,950 | +1.55% | 7,600 | 72億6172万 | +3.73% |
| 12/22 | 2,924 | 2,924 | 2,870 | 2,905 | +0.17% | 4,200 | 71億5094万 | +2.4% |
| 12/19 | 2,863 | 2,909 | 2,863 | 2,900 | +3.09% | 18,200 | 71億3864万 | +2.29% |
| 12/18 | 2,809 | 2,814 | 2,782 | 2,813 | +0.43% | 2,700 | 69億2448万 | -0.81% |
| 12/17 | 2,830 | 2,830 | 2,784 | 2,801 | -1.37% | 7,000 | 68億9494万 | -1.34% |
| 12/16 | 2,840 | 2,841 | 2,820 | 2,840 | -0.35% | 1,100 | 69億9094万 | -0.11% |
| 12/15 | 2,861 | 2,862 | 2,846 | 2,850 | -0.35% | 1,800 | 70億1556万 | +0.11% |
| 12/12 | 2,845 | 2,865 | 2,815 | 2,860 | +1.27% | 8,400 | 70億4017万 | +0.39% |
| 12/11 | 2,840 | 2,840 | 2,796 | 2,824 | -0.04% | 3,600 | 69億5155万 | -0.98% |
| 12/10 | 2,815 | 2,840 | 2,815 | 2,825 | +0.71% | 7,200 | 69億5402万 | -1.05% |
| 12/09 | 2,860 | 2,860 | 2,805 | 2,805 | -1.54% | 1,600 | 69億478万 | -1.99% |
| 12/08 | （IR情報）16:00 支配株主等に関する事項について |
| 12/08 | 2,840 | 2,865 | 2,835 | 2,849 | +0.32% | 3,800 | 70億1309万 | -0.7% |
| 12/05 | 2,806 | 2,840 | 2,806 | 2,840 | +0.71% | 1,800 | 69億9094万 | -1.22% |
| 12/04 | 2,863 | 2,879 | 2,820 | 2,820 | -0.49% | 1,300 | 69億4171万 | -2.12% |
| 12/03 | 2,894 | 2,894 | 2,815 | 2,834 | -0.77% | 3,400 | 69億7617万 | -1.94% |
| 12/02 | 2,904 | 2,904 | 2,850 | 2,856 | -1.48% | 1,600 | 70億3032万 | -1.59% |
| 12/01 | 2,928 | 2,928 | 2,898 | 2,899 | -0.89% | 3,200 | 71億3617万 | -0.24% |
| 11/28 | 2,911 | 2,935 | 2,911 | 2,925 | +0.52% | 1,400 | 72億18万 | +0.76% |
| 11/27 | 2,946 | 2,946 | 2,910 | 2,910 | -0.27% | 1,300 | 71億6325万 | +0.34% |
| 11/26 | 2,856 | 2,945 | 2,850 | 2,918 | +2.21% | 5,700 | 71億8294万 | +0.72% |
| 11/25 | 2,806 | 2,865 | 2,806 | 2,855 | +2.33% | 4,000 | 70億2786万 | -1.45% |
| 11/21 | 2,728 | 2,795 | 2,728 | 2,790 | +0.43% | 1,200 | 68億6786万 | -3.46% |
| 11/20 | 2,764 | 2,780 | 2,764 | 2,778 | +1.98% | 4,000 | 68億3832万 | -3.74% |
| 11/19 | 2,703 | 2,730 | 2,703 | 2,724 | -0.29% | 1,600 | 67億539万 | -5.45% |
| 11/18 | 2,750 | 2,750 | 2,681 | 2,732 | -1.37% | 6,900 | 67億2509万 | -4.97% |
| 11/17 | 2,886 | 2,886 | 2,770 | 2,770 | -3.01% | 3,200 | 68億1863万 | -3.52% |
| 11/14 | 2,883 | 2,890 | 2,855 | 2,856 | -2.36% | 4,300 | 70億3032万 | -0.42% |
| 11/13 | （IR情報）10:00 (訂正)「中期経営計画2023改定に関するお知らせ」の一部訂正について |
| 11/13 | 2,910 | 2,930 | 2,900 | 2,925 | +0.86% | 6,800 | 72億18万 | +2.2% |
| 11/12 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）16:00 中期経営計画2023改定に関するお知らせ |
| 11/12 | （IR情報）16:00 役員人事に関するお知らせ |
| 11/12 | 2,940 | 2,950 | 2,900 | 2,900 | -0.03% | 6,400 | 71億3864万 | +1.58% |
| 11/11 | 2,914 | 2,951 | 2,901 | 2,901 | -1.26% | 4,600 | 71億4110万 | +1.83% |
| 11/10 | 2,890 | 2,940 | 2,885 | 2,938 | +1.66% | 3,800 | 72億3218万 | +3.63% |
| 11/07 | 2,882 | 2,940 | 2,878 | 2,890 | -1.3% | 6,200 | 71億1402万 | +2.56% |
| 11/06 | 2,915 | 2,950 | 2,810 | 2,928 | +0.41% | 5,200 | 72億756万 | +4.5% |
| 11/05 | 2,995 | 2,995 | 2,843 | 2,916 | -2.8% | 10,900 | 71億7802万 | +4.59% |
| 11/04 | 2,910 | 3,010 | 2,910 | 3,000 | +1.35% | 1,300 | 73億8480万 | +8.23% |
| 10/31 | 3,060 | 3,060 | 2,960 | 2,960 | -1.33% | 3,900 | 72億8633万 | +7.56% |
| 10/30 | 2,953 | 3,010 | 2,953 | 3,000 | +0.07% | 6,000 | 73億8480万 | +9.69% |
| 10/29 | 3,035 | 3,045 | 2,931 | 2,998 | -1.7% | 3,100 | 73億7987万 | +10.34% |
| 10/28 | 3,200 | 3,200 | 2,992 | 3,050 | -2.71% | 8,400 | 75億788万 | +13% |
| 10/27 | 2,953 | 3,190 | 2,949 | 3,135 | +6.49% | 14,000 | 77億1711万 | +17.02% |
| 10/24 | 2,846 | 2,944 | 2,840 | 2,944 | +3.84% | 6,000 | 72億4695万 | +10.89% |
| 10/23 | 2,850 | 2,920 | 2,835 | 2,835 | -0.53% | 6,400 | 69億7863万 | +7.39% |
| 10/22 | 2,840 | 2,874 | 2,830 | 2,850 | +0.39% | 4,900 | 70億1556万 | +8.49% |
| 10/21 | 2,951 | 2,951 | 2,830 | 2,839 | -2.14% | 10,100 | 69億8848万 | +8.65% |
| 10/20 | 2,700 | 2,980 | 2,700 | 2,901 | +7.64% | 15,600 | 71億4110万 | +11.58% |
| 10/17 | 2,685 | 2,695 | 2,682 | 2,695 | +0.22% | 700 | 66億3401万 | +4.3% |
| 10/16 | 2,700 | 2,721 | 2,660 | 2,689 | +1.47% | 5,000 | 66億1924万 | +4.47% |
| 10/15 | 2,575 | 2,676 | 2,575 | 2,650 | +2.91% | 3,400 | 65億2324万 | +3.31% |
| 10/14 | 2,524 | 2,583 | 2,524 | 2,575 | -1.79% | 2,700 | 63億3862万 | +0.7% |
| 10/10 | 2,700 | 2,750 | 2,562 | 2,622 | -2.89% | 5,700 | 64億5431万 | +2.66% |
| 10/09 | 2,688 | 2,711 | 2,688 | 2,700 | -0.3% | 2,100 | 66億4632万 | +5.97% |
| 10/08 | 2,700 | 2,750 | 2,700 | 2,708 | -1.53% | 9,700 | 66億6601万 | +6.61% |
| 10/07 | 2,750 | 2,750 | 2,650 | 2,750 | -0.4% | 8,200 | 67億6940万 | +8.7% |
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。
