| 2026 |
| 03/05 | 4,450 | 4,765 | 4,450 | 4,740 | +6.64% | 1,000 | 45億5040万 | +10.1% |
| 03/04 | 4,445 | 4,450 | 4,445 | 4,445 | -4.1% | 500 | 42億6720万 | +4.05% |
| 03/03 | 4,685 | 4,705 | 4,635 | 4,635 | -1.07% | 800 | 44億4960万 | +8.93% |
| 03/02 | 4,680 | 4,685 | 4,680 | 4,685 | -2.4% | 200 | 44億9760万 | +10.78% |
| 02/27 | 4,750 | 4,800 | 4,750 | 4,800 | +2.45% | 700 | 46億800万 | +14.34% |
| 02/26 | 4,600 | 4,720 | 4,585 | 4,685 | +2.18% | 1,800 | 44億9760万 | +12.59% |
| 02/24 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 300 | 44億160万 | +11.07% |
| 02/20 | 4,575 | 4,585 | 4,575 | 4,585 | -1.29% | 300 | 44億160万 | +11.86% |
| 02/19 | 4,500 | 4,660 | 4,500 | 4,645 | +5.09% | 1,100 | 44億5920万 | +14.13% |
| 02/18 | 4,425 | 4,450 | 4,310 | 4,420 | -1.67% | 800 | 42億4320万 | +9.46% |
| 02/17 | 4,375 | 4,495 | 4,330 | 4,495 | +4.41% | 1,200 | 43億1520万 | +11.98% |
| 02/16 | 4,210 | 4,305 | 4,210 | 4,305 | +2.74% | 1,400 | 41億3280万 | +8% |
| 02/13 | 4,190 | 4,190 | 4,145 | 4,190 | 0% | 1,700 | 40億2240万 | +5.67% |
| 02/12 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 300 | 40億2240万 | +6.1% |
| 02/10 | 4,135 | 4,220 | 4,135 | 4,190 | +1.33% | 500 | 40億2240万 | +6.51% |
| 02/09 | 4,150 | 4,150 | 4,120 | 4,135 | +1.35% | 400 | 39億6960万 | +5.51% |
| 02/06 | 4,095 | 4,115 | 4,055 | 4,080 | -0.49% | 700 | 39億1680万 | +4.43% |
| 02/05 | 4,115 | 4,115 | 4,100 | 4,100 | -0.85% | 900 | 39億3600万 | +5.21% |
| 02/04 | 4,210 | 4,210 | 4,125 | 4,135 | -0.6% | 1,100 | 39億6960万 | +6.46% |
| 02/03 | 4,245 | 4,245 | 4,110 | 4,160 | +4.92% | 3,700 | 39億9360万 | +7.47% |
| 02/02 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,950 | 4,055 | 3,890 | 3,965 | +2.19% | 2,800 | 38億640万 | +2.8% |
| 01/30 | 3,845 | 3,880 | 3,845 | 3,880 | +0.26% | 200 | 37億2480万 | +0.75% |
| 01/29 | 3,890 | 3,890 | 3,870 | 3,870 | +1.31% | 200 | 37億1520万 | +0.57% |
| 01/28 | 3,870 | 3,870 | 3,820 | 3,820 | -1.67% | 500 | 36億6720万 | -0.68% |
| 01/27 | 3,920 | 3,920 | 3,885 | 3,885 | -0.89% | 200 | 37億2960万 | +1.04% |
| 01/26 | 3,950 | 3,950 | 3,920 | 3,920 | -2.24% | 600 | 37億6320万 | +2.06% |
| 01/23 | 4,050 | 4,055 | 3,855 | 4,010 | +0.25% | 3,600 | 38億4960万 | +4.54% |
| 01/22 | 3,900 | 4,000 | 3,900 | 4,000 | +2.56% | 700 | 38億4000万 | +4.52% |
| 01/21 | 3,890 | 3,900 | 3,870 | 3,900 | +0.78% | 300 | 37億4400万 | +2.12% |
| 01/20 | 3,865 | 3,870 | 3,865 | 3,870 | -0.13% | 200 | 37億1520万 | +1.39% |
| 01/19 | 3,860 | 3,875 | 3,860 | 3,875 | +0.39% | 700 | 37億2000万 | +1.57% |
| 01/16 | 3,850 | 3,860 | 3,850 | 3,860 | +0.26% | 300 | 37億560万 | +1.23% |
| 01/15 | 3,860 | 3,860 | 3,850 | 3,850 | 0% | 600 | 36億9600万 | +0.97% |
| 01/14 | 3,825 | 3,850 | 3,825 | 3,850 | +0.92% | 700 | 36億9600万 | +1.02% |
| 01/13 | 3,810 | 3,815 | 3,805 | 3,815 | +0.39% | 800 | 36億6240万 | +0.16% |
| 01/09 | 3,775 | 3,800 | 3,765 | 3,800 | +0.93% | 900 | 36億4800万 | -0.24% |
| 01/08 | 3,790 | 3,790 | 3,765 | 3,765 | -0.66% | 700 | 36億1440万 | -1.16% |
| 01/07 | 3,810 | 3,810 | 3,765 | 3,790 | -0.92% | 1,800 | 36億3840万 | -0.55% |
| 01/06 | 3,955 | 3,955 | 3,810 | 3,825 | +0.26% | 2,300 | 36億7200万 | +0.37% |
| 01/05 | 3,835 | 3,845 | 3,800 | 3,815 | -0.52% | 2,000 | 36億6240万 | +0.16% |
| 2025 |
| 12/30 | 3,820 | 3,905 | 3,820 | 3,835 | +0.39% | 500 | 36億8160万 | +0.68% |
| 12/29 | 3,785 | 3,825 | 3,775 | 3,820 | +1.06% | 1,200 | 36億6720万 | +0.34% |
| 12/26 | 3,780 | 3,780 | 3,780 | 3,780 | -1.05% | 600 | 36億2880万 | -0.68% |
| 12/24 | 3,760 | 3,820 | 3,760 | 3,820 | +0.66% | 400 | 36億6720万 | +0.39% |
| 12/23 | 3,825 | 3,850 | 3,795 | 3,795 | -0.65% | 1,200 | 36億4320万 | -0.26% |
| 12/22 | 3,820 | 3,820 | 3,820 | 3,820 | +0.13% | 500 | 36億6720万 | +0.39% |
| 12/19 | 3,800 | 3,815 | 3,755 | 3,815 | +0.26% | 800 | 36億6240万 | +0.24% |
| 12/18 | 3,800 | 3,805 | 3,800 | 3,805 | +0.13% | 300 | 36億5280万 | -0.08% |
| 12/17 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 36億4800万 | -0.24% |
| 12/15 | 3,820 | 3,820 | 3,800 | 3,800 | +0.53% | 300 | 36億4800万 | -0.24% |
| 12/11 | 3,780 | 3,820 | 3,780 | 3,780 | -0.53% | 500 | 36億2880万 | -0.76% |
| 12/10 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 36億4800万 | -0.26% |
| 12/09 | 3,820 | 3,830 | 3,770 | 3,800 | -0.78% | 600 | 36億4800万 | -0.29% |
| 12/08 | 3,845 | 3,845 | 3,820 | 3,830 | +0.26% | 300 | 36億7680万 | +0.5% |
| 12/05 | 3,845 | 3,885 | 3,815 | 3,820 | -0.52% | 1,300 | 36億6720万 | +0.21% |
| 12/04 | 3,840 | 3,840 | 3,840 | 3,840 | -0.52% | 100 | 36億8640万 | +0.66% |
| 12/03 | 3,795 | 3,860 | 3,795 | 3,860 | +1.71% | 300 | 37億560万 | +1.1% |
| 12/02 | 3,800 | 3,835 | 3,770 | 3,795 | -0.13% | 500 | 36億4320万 | -0.52% |
| 12/01 | 3,815 | 3,815 | 3,800 | 3,800 | -0.39% | 300 | 36億4800万 | -0.37% |
| 11/28 | 3,850 | 3,885 | 3,785 | 3,815 | +0.13% | 1,200 | 36億6240万 | +0.03% |
| 11/26 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 100 | 36億5760万 | -0.1% |
| 11/25 | 3,840 | 3,950 | 3,810 | 3,810 | +0.79% | 600 | 36億5760万 | -0.08% |
| 11/21 | 3,770 | 3,850 | 3,770 | 3,780 | -0.13% | 800 | 36億2880万 | -0.87% |
| 11/20 | 3,800 | 3,800 | 3,785 | 3,785 | -0.39% | 300 | 36億3360万 | -0.76% |
| 11/19 | 3,800 | 3,800 | 3,795 | 3,800 | +0.13% | 300 | 36億4800万 | -0.37% |
| 11/18 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 100 | 36億4320万 | -0.47% |
| 11/17 | 3,765 | 3,835 | 3,765 | 3,795 | +0.93% | 600 | 36億4320万 | -0.5% |
| 11/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 11/14 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 業績予想と実績値の差異に関するお知らせ |
| 11/14 | 3,805 | 3,805 | 3,760 | 3,760 | -1.18% | 400 | 36億960万 | -1.47% |
| 11/13 | 3,805 | 3,805 | 3,805 | 3,805 | 0% | 200 | 36億5280万 | -0.44% |
| 11/12 | 3,805 | 3,805 | 3,805 | 3,805 | -1.17% | 200 | 36億5280万 | -0.55% |
| 11/11 | 3,850 | 3,945 | 3,805 | 3,850 | 0% | 1,600 | 36億9600万 | +0.52% |
| 11/05 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 100 | 36億9600万 | +0.34% |
| 11/04 | 3,780 | 3,850 | 3,780 | 3,850 | +1.85% | 400 | 36億9600万 | +0.26% |
| 10/31 | 3,775 | 3,795 | 3,765 | 3,780 | -0.53% | 600 | 36億2880万 | -1.74% |
| 10/30 | 3,790 | 3,800 | 3,790 | 3,800 | -0.39% | 200 | 36億4800万 | -1.48% |
| 10/29 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 100 | 36億6240万 | -1.32% |
| 10/28 | 3,785 | 3,815 | 3,785 | 3,815 | 0% | 300 | 36億6240万 | -1.55% |
| 10/27 | 3,845 | 3,845 | 3,815 | 3,815 | -0.78% | 200 | 36億6240万 | -1.78% |
| 10/24 | 3,850 | 3,850 | 3,845 | 3,845 | -1.66% | 200 | 36億9120万 | -1.26% |
| 10/23 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 37億5360万 | +0.23% |
| 10/22 | 3,780 | 3,910 | 3,775 | 3,910 | +3.44% | 1,400 | 37億5360万 | +0.08% |
| 10/21 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 36億2880万 | -3.42% |
| 10/20 | 3,800 | 3,800 | 3,780 | 3,780 | -0.53% | 300 | 36億2880万 | -3.72% |
| 10/17 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 36億4800万 | -3.53% |
| 10/16 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 36億4800万 | -3.77% |
| 10/15 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 36億4800万 | -3.99% |
| 10/14 | 3,760 | 3,800 | 3,760 | 3,800 | 0% | 1,000 | 36億4800万 | -4.23% |
| 10/10 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 36億4800万 | -4.47% |
| 10/09 | 3,775 | 3,800 | 3,775 | 3,800 | +0.8% | 200 | 36億4800万 | -4.81% |
| 10/08 | 3,760 | 3,770 | 3,650 | 3,770 | -0.92% | 2,200 | 36億1920万 | -5.89% |
| 10/07 | 3,800 | 3,810 | 3,750 | 3,805 | -1.42% | 3,800 | 36億5280万 | -5.3% |
| 10/06 | 3,900 | 3,900 | 3,860 | 3,860 | -1.03% | 300 | 37億560万 | -4.17% |
| 10/03 | 3,910 | 3,910 | 3,900 | 3,900 | -0.26% | 300 | 37億4400万 | -3.35% |
| 10/02 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 200 | 37億5360万 | -3.24% |
| 10/01 | 3,950 | 3,950 | 3,910 | 3,910 | -2.49% | 400 | 37億5360万 | -3.34% |
| 09/30 | 4,010 | 4,020 | 4,010 | 4,010 | +1.91% | 600 | 38億4960万 | -0.94% |
| 09/29 | 3,875 | 3,935 | 3,825 | 3,935 | -2.24% | 700 | 37億7760万 | -2.74% |
| 09/26 | 4,025 | 4,035 | 4,005 | 4,025 | 0% | 1,400 | 38億6400万 | -0.59% |
| 09/25 | 4,025 | 4,025 | 4,010 | 4,025 | -0.12% | 1,200 | 38億6400万 | -0.57% |
| 09/24 | 4,065 | 4,080 | 4,030 | 4,030 | -0.49% | 700 | 38億6880万 | -0.42% |
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。
