| 2026 |
| 03/06 | 385 | 385 | 380 | 380 | -0.78% | 6,700 | 21億5460万 | -4.28% |
| 03/05 | 376 | 385 | 376 | 383 | +2.41% | 6,500 | 21億7161万 | -3.77% |
| 03/04 | 380 | 382 | 374 | 374 | -2.6% | 30,800 | 21億2058万 | -6.27% |
| 03/03 | 390 | 390 | 384 | 384 | -1.54% | 20,000 | 21億7728万 | -4.24% |
| 03/02 | 396 | 396 | 390 | 390 | -1.52% | 5,600 | 22億1130万 | -3.23% |
| 02/27 | 392 | 396 | 391 | 396 | +0.51% | 5,500 | 22億4532万 | -1.98% |
| 02/26 | 399 | 399 | 387 | 394 | +0.25% | 13,200 | 22億3398万 | -2.72% |
| 02/25 | 391 | 394 | 388 | 393 | +1.81% | 5,200 | 22億2831万 | -2.96% |
| 02/24 | 389 | 392 | 385 | 386 | -0.77% | 35,800 | 21億8862万 | -4.93% |
| 02/20 | 391 | 393 | 389 | 389 | -0.51% | 24,000 | 22億563万 | -4.42% |
| 02/19 | 390 | 396 | 390 | 391 | -0.26% | 8,400 | 22億1697万 | -4.17% |
| 02/18 | 391 | 394 | 390 | 392 | +0.51% | 14,500 | 22億2264万 | -3.92% |
| 02/17 | 391 | 396 | 388 | 390 | -0.76% | 25,300 | 22億1130万 | -4.41% |
| 02/16 | 393 | 397 | 390 | 393 | +0.77% | 23,900 | 22億2831万 | -3.91% |
| 02/13 | 400 | 400 | 389 | 390 | -2.26% | 23,500 | 22億1130万 | -4.65% |
| 02/12 | 392 | 399 | 388 | 399 | +2.31% | 51,100 | 22億6233万 | -2.44% |
| 02/10 | 391 | 399 | 385 | 390 | 0% | 65,200 | 22億1130万 | -4.65% |
| 02/09 | 397 | 401 | 387 | 390 | -1.52% | 41,500 | 22億1130万 | -4.65% |
| 02/06 | （IR情報）10:30 (訂正)「2026年9月期第1四半期決算説明資料」の一部訂正について |
| 02/06 | 398 | 407 | 392 | 396 | -7.91% | 104,500 | 22億4532万 | -3.18% |
| 02/05 | （IR情報）15:30 2026年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/05 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/05 | 429 | 435 | 419 | 430 | +1.9% | 77,700 | 24億3810万 | +5.13% |
| 02/04 | 424 | 425 | 413 | 422 | -0.47% | 28,500 | 23億9274万 | +3.43% |
| 02/03 | 419 | 428 | 408 | 424 | +1.19% | 17,100 | 24億408万 | +4.18% |
| 02/02 | 416 | 420 | 406 | 419 | -0.24% | 23,000 | 23億7573万 | +3.2% |
| 01/30 | 408 | 425 | 405 | 420 | +4.74% | 21,300 | 23億8140万 | +3.7% |
| 01/29 | 405 | 413 | 392 | 401 | -1.72% | 10,400 | 22億7367万 | -0.74% |
| 01/28 | 420 | 420 | 408 | 408 | -2.86% | 8,500 | 23億1336万 | +0.99% |
| 01/27 | 429 | 429 | 420 | 420 | -0.47% | 4,200 | 23億8140万 | +3.96% |
| 01/26 | 433 | 435 | 415 | 422 | -0.71% | 31,400 | 23億9274万 | +4.2% |
| 01/23 | 418 | 425 | 415 | 425 | +1.67% | 22,000 | 24億975万 | +4.42% |
| 01/22 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/22 | 422 | 422 | 414 | 418 | +0.97% | 3,900 | 23億7006万 | +2.2% |
| 01/21 | 414 | 414 | 407 | 414 | 0% | 9,900 | 23億4738万 | +0.73% |
| 01/20 | 418 | 422 | 412 | 414 | -0.48% | 13,300 | 23億4738万 | +0.24% |
| 01/19 | 412 | 435 | 407 | 416 | +0.73% | 24,600 | 23億5872万 | +0.24% |
| 01/16 | 402 | 413 | 400 | 413 | +2.74% | 9,600 | 23億4171万 | -0.96% |
| 01/15 | 402 | 403 | 394 | 402 | +0.75% | 15,600 | 22億7934万 | -3.83% |
| 01/14 | 398 | 400 | 396 | 399 | +0.5% | 6,200 | 22億6233万 | -5.23% |
| 01/13 | 400 | 400 | 394 | 397 | +0.76% | 8,300 | 22億5099万 | -6.15% |
| 01/09 | 398 | 400 | 393 | 394 | -0.25% | 5,300 | 22億3398万 | -7.29% |
| 01/08 | 395 | 396 | 387 | 395 | 0% | 18,200 | 22億3965万 | -7.71% |
| 01/07 | 395 | 399 | 393 | 395 | 0% | 16,600 | 22億3965万 | -8.14% |
| 01/06 | 399 | 399 | 395 | 395 | 0% | 9,000 | 22億3965万 | -8.78% |
| 01/05 | 400 | 414 | 395 | 395 | -1.99% | 32,500 | 22億3965万 | -9.2% |
| 2025 |
| 12/30 | 394 | 404 | 391 | 403 | +1.77% | 19,000 | 22億8501万 | -7.78% |
| 12/29 | 403 | 403 | 396 | 396 | -0.25% | 4,700 | 22億4532万 | -9.79% |
| 12/26 | 398 | 404 | 395 | 397 | -0.5% | 24,000 | 22億5099万 | -9.98% |
| 12/25 | 392 | 406 | 392 | 399 | +0.5% | 69,600 | 22億6233万 | -9.93% |
| 12/24 | 391 | 401 | 391 | 397 | +1.02% | 36,500 | 22億5099万 | -10.79% |
| 12/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/23 | （IR情報）15:30 支配株主等に関する事項について |
| 12/23 | 389 | 399 | 389 | 393 | +3.15% | 48,800 | 22億2831万 | -12.08% |
| 12/22 | 376 | 393 | 375 | 381 | -4.75% | 228,500 | 21億6027万 | -15.14% |
| 12/19 | （5%ルール）IBJ（45.31%） |
| 12/19 | （IR情報）15:30 株式会社IBJによる当社株式に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 12/19 | 424 | 424 | 400 | 400 | -7.41% | 117,400 | 22億6800万 | -11.7% |
| 12/18 | 434 | 450 | 418 | 432 | -2.04% | 108,000 | 24億4944万 | -4.85% |
| 12/17 | 462 | 462 | 435 | 441 | -6.17% | 48,500 | 25億47万 | -2.43% |
| 12/16 | 463 | 470 | 461 | 470 | +1.73% | 25,300 | 26億6490万 | +4.91% |
| 12/15 | 475 | 475 | 459 | 462 | -3.14% | 21,300 | 26億1954万 | +4.29% |
| 12/12 | 471 | 478 | 468 | 477 | +2.36% | 114,400 | 27億459万 | +8.66% |
| 12/11 | 467 | 470 | 455 | 466 | -0.21% | 43,500 | 26億4222万 | +6.39% |
| 12/10 | 456 | 472 | 456 | 467 | +2.64% | 52,100 | 26億4789万 | +6.62% |
| 12/09 | 451 | 457 | 449 | 455 | +1.11% | 12,200 | 25億7985万 | +3.64% |
| 12/08 | 453 | 458 | 450 | 450 | -1.53% | 19,800 | 25億5150万 | +2.51% |
| 12/05 | 457 | 460 | 456 | 457 | -0.44% | 23,500 | 25億9119万 | +3.86% |
| 12/04 | 456 | 459 | 456 | 459 | +0.22% | 15,800 | 26億253万 | +4.32% |
| 12/03 | 459 | 464 | 457 | 458 | -1.08% | 26,000 | 25億9686万 | +3.85% |
| 12/02 | 456 | 464 | 456 | 463 | +1.98% | 18,300 | 26億2521万 | +4.75% |
| 12/01 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 12/01 | 453 | 458 | 453 | 454 | +0.22% | 39,500 | 25億7418万 | +2.48% |
| 11/28 | 451 | 454 | 451 | 453 | +0.44% | 15,100 | 25億6851万 | +2.03% |
| 11/27 | 450 | 454 | 450 | 451 | +0.67% | 206,500 | 25億5717万 | +1.35% |
| 11/26 | 449 | 450 | 447 | 448 | -0.22% | 262,700 | 25億4016万 | +0.45% |
| 11/25 | 451 | 451 | 447 | 449 | -0.22% | 107,600 | 25億4583万 | +0.22% |
| 11/21 | 450 | 452 | 449 | 450 | -0.44% | 16,900 | 25億5150万 | +0.45% |
| 11/20 | 449 | 454 | 447 | 452 | +1.35% | 141,500 | 25億6284万 | +0.89% |
| 11/19 | 447 | 451 | 446 | 446 | -0.22% | 64,300 | 25億2882万 | -0.67% |
| 11/18 | 448 | 453 | 445 | 447 | -0.22% | 164,200 | 25億3449万 | -0.45% |
| 11/17 | 455 | 457 | 444 | 448 | -3.24% | 305,600 | 25億4016万 | -0.22% |
| 11/14 | 457 | 480 | 454 | 463 | +4.99% | 551,100 | 26億2521万 | +2.89% |
| 11/13 | 441 | 441 | 441 | 441 | +22.16% | 6,200 | 25億47万 | -2% |
| 11/12 | （IR情報）15:37 株式会社IBJによる当社株式に対する公開買付けに関する意見表明のお知らせ |
| 11/12 | 352 | 366 | 352 | 361 | +3.14% | 51,800 | 20億4687万 | -19.96% |
| 11/11 | 360 | 360 | 348 | 350 | -0.57% | 73,400 | 19億8450万 | -23.08% |
| 11/10 | 360 | 361 | 352 | 352 | -3.56% | 120,000 | 19億9584万 | -23.31% |
| 11/07 | 365 | 381 | 365 | 365 | -17.98% | 434,700 | 20億6955万 | -21% |
| 11/06 | （IR情報）15:30 2025年9月期決算短信〔IFRS〕(連結) |
| 11/06 | （IR情報）15:30 減損損失の計上に関するお知らせ |
| 11/06 | （IR情報）15:30 2025年9月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 11/06 | 476 | 476 | 443 | 445 | -5.72% | 131,700 | 25億2315万 | -4.51% |
| 11/05 | 476 | 476 | 456 | 472 | -0.42% | 49,000 | 26億7624万 | +1.29% |
| 11/04 | 478 | 478 | 461 | 474 | +1.94% | 30,700 | 26億8758万 | +1.72% |
| 10/31 | 467 | 467 | 460 | 465 | -1.06% | 9,800 | 26億3655万 | -0.21% |
| 10/30 | 470 | 473 | 451 | 470 | -0.63% | 20,100 | 26億6490万 | +0.64% |
| 10/29 | 480 | 480 | 469 | 473 | -1.05% | 16,700 | 26億8191万 | +1.28% |
| 10/28 | 482 | 482 | 478 | 478 | -1.04% | 16,100 | 27億1026万 | +2.36% |
| 10/27 | 489 | 489 | 479 | 483 | +0.21% | 19,500 | 27億3861万 | +3.65% |
| 10/24 | 478 | 483 | 476 | 482 | +1.47% | 6,300 | 27億3294万 | +3.66% |
| 10/23 | 483 | 488 | 474 | 475 | -2.86% | 7,700 | 26億9325万 | +2.37% |
| 10/22 | 479 | 489 | 477 | 489 | +2.09% | 8,300 | 27億7263万 | +5.39% |
| 10/21 | 481 | 482 | 475 | 479 | -0.21% | 13,000 | 27億1593万 | +3.68% |
| 10/20 | 482 | 491 | 471 | 480 | +4.8% | 88,600 | 27億2160万 | +4.12% |
| 10/17 | 462 | 462 | 457 | 458 | -0.43% | 2,300 | 25億9686万 | -0.22% |
| 10/16 | 461 | 461 | 450 | 460 | 0% | 15,300 | 26億820万 | +0.22% |
| 10/15 | 451 | 462 | 451 | 460 | +2.22% | 3,000 | 26億820万 | +0.44% |
| 10/14 | 450 | 458 | 450 | 450 | -2.39% | 12,500 | 25億5150万 | -1.75% |
| 10/10 | 461 | 465 | 453 | 461 | -0.43% | 14,000 | 26億1387万 | +0.44% |
| 10/09 | 469 | 469 | 460 | 463 | -1.28% | 4,300 | 26億2521万 | +1.09% |
| 10/08 | 468 | 473 | 464 | 469 | +0.21% | 3,200 | 26億5923万 | +2.4% |
| 10/07 | 466 | 477 | 459 | 468 | +0.43% | 16,000 | 26億5356万 | +2.18% |
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。
