| 2026 |
| 09/15 | 1,112 | 1,125 | 1,110 | 1,112 | 0% | 10,600 | 100億4981万 | +1.28% |
| 09/14 | 1,106 | 1,120 | 1,106 | 1,112 | +0.54% | 6,100 | 100億4981万 | +1.55% |
| 09/11 | 1,112 | 1,129 | 1,106 | 1,106 | -1.69% | 8,100 | 99億9558万 | +1.37% |
| 09/10 | 1,125 | 1,125 | 1,115 | 1,125 | -0.09% | 4,500 | 101億6730万 | +3.4% |
| 09/09 | 1,113 | 1,128 | 1,113 | 1,126 | +0.9% | 4,800 | 101億7633万 | +3.78% |
| 09/08 | 1,116 | 1,126 | 1,110 | 1,116 | +0.18% | 10,500 | 100億8596万 | +3.24% |
| 09/07 | 1,124 | 1,124 | 1,113 | 1,114 | -0.27% | 8,000 | 100億6788万 | +3.24% |
| 09/04 | 1,107 | 1,118 | 1,106 | 1,117 | +0.54% | 4,000 | 100億9499万 | +3.81% |
| 09/03 | 1,115 | 1,123 | 1,107 | 1,111 | -0.36% | 13,700 | 100億4077万 | +3.54% |
| 09/02 | 1,128 | 1,129 | 1,111 | 1,115 | -1.24% | 17,800 | 100億7692万 | +4.3% |
| 09/01 | 1,117 | 1,132 | 1,110 | 1,129 | +0.71% | 13,600 | 102億345万 | +5.91% |
| 08/31 | 1,110 | 1,121 | 1,106 | 1,121 | +0.99% | 9,500 | 101億3114万 | +5.56% |
| 08/28 | 1,096 | 1,110 | 1,091 | 1,110 | +1.28% | 13,000 | 100億3173万 | +4.91% |
| 08/27 | 1,089 | 1,096 | 1,088 | 1,096 | +0.64% | 9,000 | 99億520万 | +3.79% |
| 08/26 | 1,084 | 1,093 | 1,082 | 1,089 | +0.46% | 9,900 | 98億4194万 | +3.32% |
| 08/25 | 1,085 | 1,088 | 1,082 | 1,084 | -0.09% | 6,900 | 97億9675万 | +3.04% |
| 08/24 | 1,081 | 1,085 | 1,076 | 1,085 | +1.4% | 12,100 | 98億579万 | +3.33% |
| 08/21 | 1,071 | 1,081 | 1,070 | 1,070 | -0.28% | 12,900 | 96億7023万 | +2.2% |
| 08/20 | 1,063 | 1,078 | 1,063 | 1,073 | +1.23% | 4,600 | 96億9734万 | +2.48% |
| 08/19 | 1,079 | 1,079 | 1,060 | 1,060 | -1.76% | 11,800 | 95億7985万 | +1.34% |
| 08/18 | 1,092 | 1,092 | 1,079 | 1,079 | -1.19% | 16,000 | 97億5157万 | +3.25% |
| 08/17 | 1,095 | 1,100 | 1,088 | 1,092 | +0.37% | 24,600 | 98億6905万 | +4.6% |
| 08/14 | 1,064 | 1,088 | 1,064 | 1,088 | +3.03% | 44,000 | 98億3290万 | +4.31% |
| 08/13 | 1,060 | 1,064 | 1,055 | 1,056 | -0.28% | 28,100 | 95億4370万 | +1.44% |
| 08/12 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,040 | 1,059 | 1,037 | 1,059 | +2.22% | 20,000 | 95億7081万 | +1.73% |
| 08/10 | 1,026 | 1,039 | 1,026 | 1,036 | +0.97% | 6,100 | 93億6295万 | -0.38% |
| 08/07 | 1,037 | 1,039 | 1,025 | 1,026 | -0.48% | 6,500 | 92億7257万 | -1.25% |
| 08/06 | 1,036 | 1,039 | 1,031 | 1,031 | -0.29% | 2,900 | 93億1776万 | -0.77% |
| 08/05 | 1,045 | 1,045 | 1,032 | 1,034 | -0.39% | 3,700 | 93億4487万 | -0.39% |
| 08/04 | 1,040 | 1,044 | 1,036 | 1,038 | -1.33% | 4,300 | 93億8102万 | +0.19% |
| 08/03 | 1,055 | 1,055 | 1,034 | 1,052 | +0.29% | 5,600 | 95億755万 | +1.64% |
| 07/31 | 1,036 | 1,054 | 1,036 | 1,049 | +1.75% | 30,300 | 94億8044万 | +1.65% |
| 07/30 | 1,034 | 1,041 | 1,030 | 1,031 | -0.29% | 2,200 | 93億1776万 | +0.1% |
| 07/29 | 1,035 | 1,050 | 1,028 | 1,034 | +0.58% | 15,600 | 93億4487万 | +0.49% |
| 07/28 | 1,034 | 1,035 | 1,028 | 1,028 | -0.58% | 5,700 | 92億9065万 | +0.1% |
| 07/27 | 1,030 | 1,034 | 1,025 | 1,034 | +0.88% | 5,300 | 93億4487万 | +0.78% |
| 07/24 | 1,042 | 1,050 | 1,025 | 1,025 | -1.73% | 10,800 | 92億6354万 | +0.1% |
| 07/23 | 1,048 | 1,048 | 1,039 | 1,043 | -0.48% | 1,100 | 94億2621万 | +1.96% |
| 07/22 | 1,040 | 1,048 | 1,036 | 1,048 | +0.29% | 14,900 | 94億7140万 | +2.64% |
| 07/21 | 1,028 | 1,045 | 1,025 | 1,045 | +1.95% | 6,100 | 94億4429万 | +2.65% |
| 07/17 | 1,031 | 1,031 | 1,005 | 1,025 | -0.58% | 12,100 | 92億6354万 | +0.99% |
| 07/16 | 1,053 | 1,057 | 1,031 | 1,031 | -1.62% | 10,900 | 93億1776万 | +1.88% |
| 07/15 | 1,058 | 1,063 | 1,046 | 1,048 | -0.19% | 3,100 | 94億7140万 | +3.76% |
| 07/14 | 1,058 | 1,058 | 1,041 | 1,050 | +1.16% | 4,600 | 94億8948万 | +4.27% |
| 07/13 | 1,058 | 1,060 | 1,038 | 1,038 | -1.89% | 8,700 | 93億8102万 | +3.39% |
| 07/10 | 1,059 | 1,059 | 1,034 | 1,058 | +0.09% | 10,800 | 95億6178万 | +5.48% |
| 07/09 | 1,049 | 1,057 | 1,033 | 1,057 | +0.57% | 10,900 | 95億5274万 | +5.7% |
| 07/08 | 1,051 | 1,058 | 1,044 | 1,051 | -0.66% | 12,600 | 94億9851万 | +5.63% |
| 07/07 | 1,028 | 1,058 | 1,028 | 1,058 | +2.92% | 19,500 | 95億6178万 | +6.65% |
| 07/06 | 1,022 | 1,028 | 1,017 | 1,028 | +0.59% | 10,600 | 92億9065万 | +3.94% |
| 07/03 | 1,025 | 1,025 | 1,016 | 1,022 | +0.69% | 3,600 | 92億3642万 | +3.44% |
| 07/02 | 1,004 | 1,025 | 1,004 | 1,015 | +1.1% | 15,000 | 91億7316万 | +2.84% |
| 07/01 | 990 | 1,004 | 990 | 1,004 | +1.41% | 3,200 | 90億7375万 | +1.83% |
| 06/30 | 998 | 1,005 | 987 | 990 | -1.3% | 8,700 | 89億4722万 | +0.51% |
| 06/29 | 995 | 1,004 | 995 | 1,003 | +1.01% | 3,900 | 90億6471万 | +1.83% |
| 06/26 | 1,000 | 1,003 | 992 | 993 | -0.7% | 3,600 | 89億7433万 | +0.81% |
| 06/25 | 1,000 | 1,000 | 989 | 1,000 | +1.01% | 7,600 | 90億3760万 | +1.52% |
| 06/24 | 991 | 996 | 981 | 990 | -0.1% | 4,900 | 89億4722万 | +0.51% |
| 06/23 | 987 | 999 | 981 | 991 | 0% | 6,200 | 89億5626万 | +0.51% |
| 06/22 | 984 | 1,004 | 984 | 991 | -0.8% | 7,100 | 89億5626万 | +0.51% |
| 06/19 | 1,000 | 1,003 | 990 | 999 | 0% | 6,500 | 90億2856万 | +1.22% |
| 06/18 | 996 | 1,011 | 992 | 999 | +0.91% | 10,800 | 90億2856万 | +1.22% |
| 06/17 | 978 | 992 | 967 | 990 | +2.48% | 7,500 | 89億4722万 | +0.2% |
| 06/16 | 969 | 975 | 966 | 966 | -0.21% | 7,500 | 87億3032万 | -2.23% |
| 06/15 | 964 | 975 | 955 | 968 | +0.52% | 11,200 | 87億4839万 | -2.22% |
| 06/12 | 956 | 972 | 956 | 963 | -0.41% | 8,100 | 87億320万 | -2.92% |
| 06/11 | 962 | 974 | 952 | 967 | -1.53% | 12,400 | 87億3935万 | -2.81% |
| 06/10 | 981 | 989 | 979 | 982 | -0.71% | 4,900 | 88億7492万 | -1.41% |
| 06/09 | 999 | 999 | 984 | 989 | -0.5% | 5,400 | 89億3818万 | -0.8% |
| 06/08 | 998 | 1,001 | 986 | 994 | +1.12% | 13,500 | 89億8337万 | -0.4% |
| 06/05 | 961 | 984 | 959 | 983 | +3.91% | 21,100 | 88億8396万 | -1.6% |
| 06/04 | 970 | 970 | 946 | 946 | -3.37% | 28,600 | 85億4956万 | -5.4% |
| 06/03 | 985 | 989 | 979 | 979 | -0.61% | 18,400 | 88億4781万 | -2.49% |
| 06/02 | 988 | 995 | 984 | 985 | -0.51% | 4,400 | 89億203万 | -2.28% |
| 06/01 | 994 | 995 | 990 | 990 | -0.4% | 6,700 | 89億4722万 | -1.88% |
| 05/29 | 989 | 995 | 989 | 994 | +0.3% | 6,800 | 89億8337万 | -1.58% |
| 05/28 | 985 | 992 | 985 | 991 | +0.3% | 9,300 | 89億5626万 | -1.98% |
| 05/27 | 989 | 992 | 988 | 988 | -0.4% | 4,500 | 89億2914万 | -2.37% |
| 05/26 | 999 | 999 | 989 | 992 | +0.3% | 15,700 | 89億6529万 | -2.07% |
| 05/25 | 1,005 | 1,005 | 989 | 989 | -1.3% | 22,300 | 89億3818万 | -2.47% |
| 05/22 | 1,000 | 1,005 | 1,000 | 1,002 | +0.3% | 7,300 | 90億5567万 | -1.28% |
| 05/21 | 1,003 | 1,009 | 998 | 999 | -0.2% | 11,200 | 90億2856万 | -1.67% |
| 05/20 | 1,006 | 1,009 | 1,000 | 1,001 | -0.69% | 9,400 | 90億4663万 | -1.57% |
| 05/19 | 1,010 | 1,013 | 1,007 | 1,008 | -0.2% | 4,900 | 91億990万 | -0.98% |
| 05/18 | 1,010 | 1,011 | 1,000 | 1,010 | 0% | 34,100 | 91億2797万 | -0.88% |
| 05/15 | （IR情報）16:30 2026年9月期中間期決算説明会資料 |
| 05/15 | （IR情報）16:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 1,005 | 1,010 | 1,005 | 1,010 | +0.4% | 9,200 | 91億2797万 | -0.98% |
| 05/14 | 1,011 | 1,011 | 1,006 | 1,006 | -0.4% | 12,200 | 90億9182万 | -1.37% |
| 05/13 | 1,015 | 1,021 | 1,010 | 1,010 | -0.49% | 5,200 | 91億2797万 | -1.08% |
| 05/12 | 1,015 | 1,020 | 1,015 | 1,015 | 0% | 4,700 | 91億7316万 | -0.59% |
| 05/11 | 1,011 | 1,017 | 1,011 | 1,015 | -0.39% | 5,000 | 91億7316万 | -0.68% |
| 05/08 | 1,008 | 1,021 | 1,008 | 1,019 | +1.29% | 9,900 | 92億931万 | -0.2% |
| 05/07 | 1,010 | 1,012 | 1,006 | 1,006 | +0.3% | 10,600 | 90億9182万 | -1.47% |
| 05/01 | 1,007 | 1,012 | 1,003 | 1,003 | -0.89% | 14,400 | 90億6471万 | -1.86% |
| 04/30 | 1,025 | 1,025 | 1,008 | 1,012 | -0.59% | 13,500 | 91億4605万 | -1.08% |
| 04/28 | 1,016 | 1,020 | 1,012 | 1,018 | -0.1% | 11,600 | 92億27万 | -0.59% |
| 04/27 | 1,041 | 1,041 | 1,018 | 1,019 | -2.58% | 26,000 | 92億931万 | -0.49% |
| 04/24 | 1,075 | 1,076 | 1,039 | 1,046 | -2.33% | 36,100 | 94億5332万 | +2.15% |
| 04/23 | 1,058 | 1,075 | 1,052 | 1,071 | +5.52% | 78,600 | 96億7926万 | +4.69% |
| 04/22 | （IR情報）17:00 2026年9月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 04/22 | 1,020 | 1,021 | 1,014 | 1,015 | -0.49% | 7,400 | 91億7316万 | -0.68% |
| 04/21 | 1,014 | 1,020 | 1,013 | 1,020 | +0.59% | 5,800 | 92億1835万 | -0.2% |
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。
