| 2026 |
| 04/03 | 1,016 | 1,030 | 1,016 | 1,024 | +0.79% | 8,300 | 92億5450万 | -1.16% |
| 04/02 | 1,025 | 1,040 | 1,012 | 1,016 | -0.88% | 25,600 | 91億8220万 | -2.12% |
| 04/01 | 1,020 | 1,030 | 1,020 | 1,025 | +2.19% | 4,900 | 92億6354万 | -1.44% |
| 03/31 | 1,017 | 1,025 | 1,003 | 1,003 | -1.18% | 10,900 | 90億6471万 | -3.74% |
| 03/30 | 1,034 | 1,034 | 1,013 | 1,015 | -2.03% | 22,400 | 91億7316万 | -2.78% |
| 03/27 | 1,020 | 1,041 | 1,020 | 1,036 | +0.58% | 15,300 | 93億6295万 | -1.05% |
| 03/26 | 1,033 | 1,035 | 1,026 | 1,030 | -0.29% | 15,100 | 93億872万 | -1.72% |
| 03/25 | 1,021 | 1,035 | 1,021 | 1,033 | +1.57% | 11,500 | 93億3584万 | -1.53% |
| 03/24 | 1,014 | 1,030 | 1,012 | 1,017 | +0.89% | 13,300 | 91億9123万 | -3.24% |
| 03/23 | 1,025 | 1,025 | 1,005 | 1,008 | -1.75% | 28,600 | 91億990万 | -4.36% |
| 03/19 | 1,029 | 1,035 | 1,022 | 1,026 | -1.25% | 11,500 | 92億7257万 | -3.02% |
| 03/18 | 1,047 | 1,047 | 1,038 | 1,039 | +0.58% | 4,500 | 93億9006万 | -2.26% |
| 03/17 | 1,035 | 1,045 | 1,032 | 1,033 | -0.19% | 9,100 | 93億3584万 | -3.19% |
| 03/16 | 1,037 | 1,046 | 1,030 | 1,035 | -0.96% | 13,100 | 93億5391万 | -3.54% |
| 03/13 | 1,021 | 1,047 | 1,021 | 1,045 | +0.29% | 12,000 | 94億4429万 | -3.15% |
| 03/12 | 1,059 | 1,059 | 1,019 | 1,042 | -1.79% | 53,200 | 94億1717万 | -3.79% |
| 03/11 | 1,063 | 1,066 | 1,050 | 1,061 | +1.05% | 17,400 | 95億8889万 | -2.48% |
| 03/10 | 1,033 | 1,055 | 1,031 | 1,050 | +1.65% | 13,200 | 94億8948万 | -3.85% |
| 03/09 | 1,011 | 1,036 | 1,000 | 1,033 | -1.81% | 37,100 | 93億3584万 | -5.83% |
| 03/06 | 1,050 | 1,058 | 1,047 | 1,052 | +0.29% | 10,400 | 95億755万 | -4.54% |
| 03/05 | 1,039 | 1,064 | 1,025 | 1,049 | +2.64% | 19,200 | 94億8044万 | -5.24% |
| 03/04 | 1,027 | 1,031 | 1,005 | 1,022 | -2.11% | 38,400 | 92億3642万 | -8.18% |
| 03/03 | 1,054 | 1,061 | 1,043 | 1,044 | -1.69% | 25,800 | 94億3525万 | -6.7% |
| 03/02 | 1,080 | 1,080 | 1,053 | 1,062 | -3.01% | 28,400 | 95億9793万 | -5.6% |
| 02/27 | 1,095 | 1,099 | 1,092 | 1,095 | +0.55% | 9,900 | 98億9617万 | -3.1% |
| 02/26 | 1,061 | 1,089 | 1,061 | 1,089 | +2.16% | 28,900 | 98億4194万 | -3.97% |
| 02/25 | 1,065 | 1,075 | 1,064 | 1,066 | +0.76% | 12,600 | 96億3408万 | -6.24% |
| 02/24 | 1,066 | 1,066 | 1,055 | 1,058 | -0.28% | 17,500 | 95億6178万 | -7.44% |
| 02/20 | 1,068 | 1,073 | 1,061 | 1,061 | -1.67% | 16,900 | 95億8889万 | -7.58% |
| 02/19 | 1,061 | 1,079 | 1,057 | 1,079 | +1.41% | 64,800 | 97億5157万 | -6.42% |
| 02/18 | 1,065 | 1,079 | 1,055 | 1,064 | -0.09% | 37,900 | 96億1600万 | -8.04% |
| 02/17 | 1,065 | 1,084 | 1,050 | 1,065 | -0.37% | 43,400 | 96億2504万 | -8.35% |
| 02/16 | 1,050 | 1,071 | 1,031 | 1,069 | -2.82% | 90,100 | 96億6119万 | -8.32% |
| 02/13 | （IR情報）17:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,110 | 1,116 | 1,089 | 1,100 | -1.52% | 82,700 | 99億4136万 | -5.98% |
| 02/12 | 1,137 | 1,138 | 1,109 | 1,117 | -1.67% | 91,800 | 100億9499万 | -4.77% |
| 02/10 | 1,150 | 1,150 | 1,124 | 1,136 | -0.44% | 49,900 | 102億6671万 | -3.24% |
| 02/09 | 1,178 | 1,178 | 1,135 | 1,141 | -3.39% | 53,700 | 103億1190万 | -2.81% |
| 02/06 | 1,181 | 1,181 | 1,158 | 1,181 | -0.25% | 16,800 | 106億7340万 | +0.51% |
| 02/05 | 1,153 | 1,184 | 1,134 | 1,184 | +2.6% | 32,900 | 107億51万 | +0.94% |
| 02/04 | 1,168 | 1,168 | 1,135 | 1,154 | -1.2% | 52,600 | 104億2939万 | -1.45% |
| 02/03 | 1,160 | 1,175 | 1,157 | 1,168 | +0.95% | 10,000 | 105億5591万 | -0.17% |
| 02/02 | 1,163 | 1,181 | 1,155 | 1,157 | -0.94% | 12,400 | 104億5650万 | -1.03% |
| 01/30 | 1,177 | 1,178 | 1,160 | 1,168 | +0.43% | 9,300 | 105億5591万 | -0.09% |
| 01/29 | 1,181 | 1,181 | 1,150 | 1,163 | -1.52% | 23,700 | 105億1072万 | -0.43% |
| 01/28 | 1,193 | 1,193 | 1,175 | 1,181 | -0.67% | 11,700 | 106億7340万 | +1.2% |
| 01/27 | 1,198 | 1,199 | 1,184 | 1,189 | -0.25% | 10,900 | 107億4570万 | +2.15% |
| 01/26 | 1,197 | 1,199 | 1,184 | 1,192 | -0.42% | 12,500 | 107億7281万 | +2.58% |
| 01/23 | 1,189 | 1,208 | 1,182 | 1,197 | +1.1% | 17,600 | 108億1800万 | +3.28% |
| 01/22 | 1,174 | 1,196 | 1,170 | 1,184 | +0.77% | 22,400 | 107億51万 | +2.33% |
| 01/21 | 1,168 | 1,176 | 1,163 | 1,175 | -0.59% | 15,500 | 106億1918万 | +1.82% |
| 01/20 | 1,200 | 1,200 | 1,174 | 1,182 | -1.5% | 18,900 | 106億8244万 | +2.69% |
| 01/19 | 1,199 | 1,205 | 1,185 | 1,200 | +0.5% | 41,500 | 108億4512万 | +4.53% |
| 01/16 | 1,188 | 1,194 | 1,171 | 1,194 | +0.67% | 23,200 | 107億9089万 | +4.28% |
| 01/15 | 1,180 | 1,186 | 1,174 | 1,186 | 0% | 16,300 | 107億1859万 | +3.85% |
| 01/14 | 1,182 | 1,195 | 1,182 | 1,186 | +0.34% | 23,000 | 107億1859万 | +4.04% |
| 01/13 | 1,189 | 1,189 | 1,165 | 1,182 | +0.6% | 28,700 | 106億8244万 | +3.87% |
| 01/09 | 1,163 | 1,179 | 1,161 | 1,175 | +1.12% | 17,300 | 106億1918万 | +3.52% |
| 01/08 | 1,167 | 1,168 | 1,160 | 1,162 | -0.26% | 8,300 | 105億169万 | +2.47% |
| 01/07 | 1,160 | 1,165 | 1,140 | 1,165 | +2.19% | 15,700 | 105億2880万 | +2.73% |
| 01/06 | 1,160 | 1,161 | 1,135 | 1,140 | -1.13% | 24,200 | 103億286万 | +0.44% |
| 01/05 | 1,150 | 1,165 | 1,150 | 1,153 | +0.7% | 12,400 | 104億2035万 | +1.41% |
| 2025 |
| 12/30 | 1,146 | 1,163 | 1,145 | 1,145 | -0.43% | 16,500 | 103億4805万 | +0.62% |
| 12/29 | 1,145 | 1,165 | 1,136 | 1,150 | +1.32% | 23,700 | 103億9324万 | +0.97% |
| 12/26 | 1,135 | 1,143 | 1,127 | 1,135 | +0.35% | 25,000 | 102億5767万 | -0.35% |
| 12/25 | 1,140 | 1,147 | 1,130 | 1,131 | -0.79% | 22,500 | 102億2152万 | -0.7% |
| 12/24 | 1,153 | 1,157 | 1,135 | 1,140 | -1.13% | 15,800 | 103億286万 | +0.09% |
| 12/23 | 1,134 | 1,155 | 1,133 | 1,153 | +1.59% | 18,400 | 104億2035万 | +1.23% |
| 12/22 | 1,141 | 1,141 | 1,126 | 1,135 | 0% | 11,800 | 102億5767万 | -0.44% |
| 12/19 | 1,119 | 1,139 | 1,119 | 1,135 | +1.43% | 21,900 | 102億5767万 | -0.44% |
| 12/18 | 1,130 | 1,131 | 1,118 | 1,119 | -1.58% | 7,800 | 101億1307万 | -1.93% |
| 12/17 | 1,122 | 1,137 | 1,117 | 1,137 | +1.07% | 4,600 | 102億7575万 | -0.52% |
| 12/16 | 1,129 | 1,136 | 1,123 | 1,125 | -0.35% | 8,400 | 101億6730万 | -1.57% |
| 12/15 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 12/15 | 1,114 | 1,137 | 1,114 | 1,129 | +1.53% | 27,600 | 102億345万 | -1.31% |
| 12/12 | 1,111 | 1,118 | 1,108 | 1,112 | +0.09% | 39,600 | 100億4981万 | -2.8% |
| 12/11 | 1,116 | 1,116 | 1,097 | 1,111 | +0.27% | 13,600 | 100億4077万 | -2.97% |
| 12/10 | 1,108 | 1,112 | 1,098 | 1,108 | +0.09% | 23,000 | 100億1366万 | -3.32% |
| 12/09 | 1,122 | 1,122 | 1,092 | 1,107 | -1.34% | 43,900 | 100億462万 | -3.49% |
| 12/08 | 1,137 | 1,137 | 1,115 | 1,122 | -1.15% | 18,500 | 101億4018万 | -2.35% |
| 12/05 | 1,131 | 1,135 | 1,125 | 1,135 | 0% | 6,000 | 102億5767万 | -1.39% |
| 12/04 | 1,128 | 1,138 | 1,128 | 1,135 | +0.62% | 7,800 | 102億5767万 | -1.39% |
| 12/03 | 1,142 | 1,149 | 1,128 | 1,128 | -1.23% | 15,300 | 101億9441万 | -2.17% |
| 12/02 | 1,159 | 1,159 | 1,135 | 1,142 | -1.97% | 20,800 | 103億2093万 | -1.3% |
| 12/01 | 1,180 | 1,180 | 1,150 | 1,165 | -1.02% | 25,900 | 105億2880万 | +0.34% |
| 11/28 | 1,188 | 1,188 | 1,175 | 1,177 | -0.93% | 18,500 | 106億3725万 | +1.2% |
| 11/27 | 1,192 | 1,192 | 1,177 | 1,188 | +0.59% | 23,600 | 107億3666万 | +1.97% |
| 11/26 | 1,174 | 1,190 | 1,171 | 1,181 | +0.6% | 15,100 | 106億7340万 | +1.37% |
| 11/25 | 1,163 | 1,174 | 1,150 | 1,174 | +0.95% | 22,500 | 106億1014万 | +0.69% |
| 11/21 | 1,140 | 1,174 | 1,130 | 1,163 | +2.92% | 32,000 | 105億1072万 | -0.34% |
| 11/20 | （IR情報）15:30 支配株主等に関する事項について |
| 11/20 | （IR情報）15:30 取締役候補者の選定に関するお知らせ |
| 11/20 | 1,157 | 1,157 | 1,119 | 1,130 | -0.26% | 24,700 | 102億1248万 | -3.17% |
| 11/19 | 1,147 | 1,147 | 1,123 | 1,133 | -0.09% | 17,000 | 102億3960万 | -3% |
| 11/18 | 1,180 | 1,180 | 1,118 | 1,134 | -4.06% | 114,800 | 102億4863万 | -2.91% |
| 11/17 | 1,161 | 1,205 | 1,161 | 1,182 | +4.51% | 100,300 | 106億8244万 | +0.94% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算説明会資料 |
| 11/14 | （IR情報）11:00 連結子会社における新たな事業の開始に関するお知らせ |
| 11/14 | 1,140 | 1,180 | 1,120 | 1,131 | -2.67% | 59,200 | 102億2152万 | -3.42% |
| 11/13 | 1,158 | 1,176 | 1,147 | 1,162 | +0.35% | 14,000 | 105億169万 | -1.02% |
| 11/12 | 1,147 | 1,160 | 1,133 | 1,158 | +0.52% | 9,200 | 104億6554万 | -1.45% |
| 11/11 | 1,149 | 1,154 | 1,126 | 1,152 | +1.41% | 12,800 | 104億1131万 | -1.96% |
| 11/10 | 1,134 | 1,145 | 1,125 | 1,136 | +0.18% | 19,400 | 102億6671万 | -3.24% |
| 11/07 | 1,134 | 1,138 | 1,120 | 1,134 | -0.35% | 14,200 | 102億4863万 | -3.41% |
| 11/06 | 1,133 | 1,146 | 1,129 | 1,138 | +0.62% | 7,900 | 102億8478万 | -2.98% |
| 11/05 | 1,123 | 1,131 | 1,104 | 1,131 | +0.44% | 18,800 | 102億2152万 | -3.74% |
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。
