| 2026 |
| 10/06 | 5,190 | 5,250 | 5,190 | 5,200 | -0.57% | 5,000 | - | +2.26% |
| 10/05 | 5,230 | 5,240 | 5,150 | 5,230 | +0.38% | 4,900 | - | +2.97% |
| 10/02 | 5,270 | 5,280 | 5,040 | 5,210 | -0.76% | 10,700 | - | +2.7% |
| 10/01 | 5,260 | 5,260 | 5,170 | 5,250 | +1.55% | 13,200 | - | +3.59% |
| 09/30 | （IR情報）11:30 令和9年2月期第2四半期(中間期)決算説明資料 |
| 09/30 | （IR情報）11:30 令和9年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/30 | （IR情報）11:30 新中期計画「Global Innovation Change 2030 (GIC 30)」について |
| 09/30 | （IR情報）11:30 通期業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 09/30 | 5,090 | 5,250 | 5,090 | 5,170 | +0.98% | 25,900 | - | +2.15% |
| 09/29 | 5,160 | 5,160 | 5,050 | 5,120 | +0.79% | 3,900 | - | +1.25% |
| 09/28 | 5,070 | 5,110 | 5,040 | 5,080 | +0.79% | 12,800 | - | +0.47% |
| 09/25 | 5,040 | 5,060 | 5,030 | 5,040 | +0.6% | 3,800 | - | -0.32% |
| 09/24 | 5,020 | 5,030 | 5,010 | 5,010 | -0.4% | 5,600 | - | -0.93% |
| 09/18 | 5,060 | 5,060 | 5,020 | 5,030 | -0.4% | 2,200 | - | -0.57% |
| 09/17 | 5,010 | 5,050 | 5,000 | 5,050 | +0.6% | 2,500 | - | -0.2% |
| 09/16 | 5,000 | 5,040 | 5,000 | 5,020 | +0.2% | 3,800 | - | -0.83% |
| 09/15 | 5,040 | 5,040 | 5,000 | 5,010 | -0.6% | 1,400 | - | -1.05% |
| 09/14 | 5,020 | 5,040 | 5,020 | 5,040 | 0% | 800 | - | -0.49% |
| 09/11 | 4,990 | 5,080 | 4,975 | 5,040 | +0.4% | 15,000 | - | -0.51% |
| 09/10 | 5,010 | 5,020 | 4,990 | 5,020 | -0.2% | 2,200 | - | -0.95% |
| 09/09 | 5,050 | 5,050 | 5,000 | 5,030 | -0.2% | 5,100 | - | -0.73% |
| 09/08 | 5,030 | 5,070 | 5,010 | 5,040 | -1.37% | 3,900 | - | -0.51% |
| 09/07 | 5,130 | 5,130 | 5,050 | 5,110 | -0.39% | 7,700 | - | +0.87% |
| 09/04 | 5,040 | 5,170 | 5,040 | 5,130 | +0.98% | 22,500 | - | +1.3% |
| 09/03 | 5,020 | 5,080 | 5,020 | 5,080 | +1.2% | 5,000 | - | +0.38% |
| 09/02 | 5,080 | 5,080 | 4,995 | 5,020 | -1.57% | 3,700 | - | -0.79% |
| 09/01 | 5,050 | 5,120 | 5,050 | 5,100 | 0% | 6,800 | - | +0.77% |
| 08/31 | 4,985 | 5,130 | 4,985 | 5,100 | +2.2% | 20,300 | - | +0.73% |
| 08/28 | 5,030 | 5,050 | 4,970 | 4,990 | -1.38% | 26,300 | - | -1.44% |
| 08/27 | 5,080 | 5,090 | 5,030 | 5,060 | -0.39% | 7,700 | - | -0.18% |
| 08/26 | 5,070 | 5,080 | 5,050 | 5,080 | +0.2% | 6,000 | - | +0.14% |
| 08/25 | 5,050 | 5,080 | 5,050 | 5,070 | -0.2% | 4,600 | - | -0.16% |
| 08/24 | 5,040 | 5,080 | 5,020 | 5,080 | 0% | 4,800 | - | 0% |
| 08/21 | 5,080 | 5,080 | 5,010 | 5,080 | -0.2% | 6,900 | - | -0.04% |
| 08/20 | 5,090 | 5,140 | 5,020 | 5,090 | +0.2% | 5,900 | - | +0.06% |
| 08/19 | 5,020 | 5,080 | 4,975 | 5,080 | +0.2% | 13,900 | - | -0.2% |
| 08/18 | 5,070 | 5,110 | 5,040 | 5,070 | +0.2% | 13,600 | - | -0.47% |
| 08/17 | 5,100 | 5,110 | 5,040 | 5,060 | 0% | 8,500 | - | -0.73% |
| 08/14 | 5,050 | 5,100 | 5,040 | 5,060 | -0.39% | 6,300 | - | -0.69% |
| 08/13 | 5,060 | 5,090 | 5,040 | 5,080 | +0.4% | 2,300 | - | -0.31% |
| 08/12 | 5,050 | 5,060 | 5,020 | 5,060 | +0.2% | 3,000 | - | -0.73% |
| 08/10 | 5,020 | 5,100 | 5,020 | 5,050 | -0.59% | 8,200 | - | -0.82% |
| 08/07 | 5,070 | 5,110 | 5,000 | 5,080 | +0.2% | 9,500 | - | -0.12% |
| 08/06 | 5,050 | 5,070 | 4,980 | 5,070 | +1.4% | 8,800 | - | -0.12% |
| 08/05 | 5,030 | 5,030 | 4,990 | 5,000 | -0.4% | 4,100 | - | -1.34% |
| 08/04 | 5,060 | 5,060 | 5,020 | 5,020 | -0.2% | 1,800 | - | -0.67% |
| 08/03 | 5,020 | 5,060 | 5,000 | 5,030 | -0.79% | 1,800 | - | -0.18% |
| 07/31 | 5,050 | 5,080 | 5,000 | 5,070 | +0.6% | 11,200 | - | +0.94% |
| 07/30 | 5,100 | 5,100 | 5,000 | 5,040 | -0.4% | 2,500 | - | +0.72% |
| 07/29 | 5,130 | 5,150 | 5,000 | 5,060 | +0.2% | 6,200 | - | +1.5% |
| 07/28 | 5,160 | 5,170 | 5,050 | 5,050 | -1.75% | 4,100 | - | +1.67% |
| 07/27 | 5,150 | 5,160 | 5,130 | 5,140 | +0.59% | 2,200 | - | +3.82% |
| 07/24 | 5,150 | 5,150 | 5,070 | 5,110 | -0.39% | 2,900 | - | +3.59% |
| 07/23 | 5,120 | 5,170 | 5,100 | 5,130 | -0.58% | 1,100 | - | +4.29% |
| 07/22 | 5,100 | 5,190 | 5,060 | 5,160 | -0.77% | 3,300 | - | +5.22% |
| 07/21 | 5,020 | 5,200 | 5,020 | 5,200 | +1.56% | 5,100 | - | +6.34% |
| 07/17 | 5,160 | 5,160 | 4,990 | 5,120 | -0.39% | 9,400 | - | +5.07% |
| 07/16 | 5,190 | 5,190 | 5,120 | 5,140 | -1.15% | 1,300 | - | +5.78% |
| 07/15 | 5,150 | 5,200 | 5,120 | 5,200 | +0.39% | 2,800 | - | +7.35% |
| 07/14 | 5,090 | 5,180 | 5,090 | 5,180 | +0.39% | 4,400 | - | +7.34% |
| 07/13 | 5,150 | 5,160 | 5,050 | 5,160 | +0.19% | 3,200 | - | +7.32% |
| 07/10 | 5,040 | 5,150 | 5,020 | 5,150 | +2.59% | 13,900 | - | +7.47% |
| 07/09 | 5,080 | 5,080 | 4,995 | 5,020 | -1.18% | 5,400 | - | +5.11% |
| 07/08 | 5,110 | 5,110 | 5,050 | 5,080 | -0.59% | 5,700 | - | +6.61% |
| 07/07 | 4,990 | 5,150 | 4,985 | 5,110 | +3.55% | 18,800 | - | +7.51% |
| 07/06 | 4,970 | 4,980 | 4,915 | 4,935 | +0.71% | 9,800 | - | +4.14% |
| 07/03 | 4,900 | 4,940 | 4,840 | 4,900 | +1.34% | 6,300 | - | +3.55% |
| 07/02 | 4,900 | 4,900 | 4,825 | 4,835 | -0.31% | 8,700 | - | +2.26% |
| 07/01 | 4,800 | 4,895 | 4,800 | 4,850 | +3.85% | 19,800 | - | +2.65% |
| 06/30 | （IR情報）16:30 令和9年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/30 | 4,755 | 4,755 | 4,540 | 4,670 | +0.86% | 13,000 | - | -1.12% |
| 06/29 | 4,725 | 4,740 | 4,605 | 4,630 | -0.32% | 4,900 | - | -2.09% |
| 06/26 | 4,625 | 4,645 | 4,570 | 4,645 | +1.53% | 7,000 | - | -1.86% |
| 06/25 | 4,645 | 4,645 | 4,575 | 4,575 | 0% | 7,500 | - | -3.4% |
| 06/24 | 4,605 | 4,630 | 4,575 | 4,575 | -0.97% | 3,700 | - | -3.5% |
| 06/23 | 4,615 | 4,660 | 4,610 | 4,620 | -0.54% | 3,100 | - | -2.61% |
| 06/22 | 4,710 | 4,710 | 4,570 | 4,645 | -0.96% | 20,000 | - | -2.13% |
| 06/19 | 4,750 | 4,760 | 4,690 | 4,690 | -1.37% | 13,600 | - | -1.18% |
| 06/18 | 4,770 | 4,770 | 4,735 | 4,755 | -0.21% | 5,600 | - | +0.23% |
| 06/17 | 4,780 | 4,795 | 4,765 | 4,765 | -0.52% | 4,400 | - | +0.55% |
| 06/16 | 4,805 | 4,805 | 4,780 | 4,790 | +0.1% | 3,600 | - | +1.08% |
| 06/15 | 4,790 | 4,815 | 4,770 | 4,785 | +0.1% | 7,200 | - | +0.97% |
| 06/12 | 4,760 | 4,780 | 4,730 | 4,780 | +0.74% | 3,100 | - | +0.84% |
| 06/11 | 4,755 | 4,755 | 4,725 | 4,745 | -0.32% | 3,000 | - | +0.06% |
| 06/10 | 4,740 | 4,770 | 4,715 | 4,760 | +0.42% | 4,500 | - | +0.29% |
| 06/09 | 4,765 | 4,785 | 4,720 | 4,740 | -0.42% | 16,600 | - | -0.21% |
| 06/08 | 4,750 | 4,840 | 4,720 | 4,760 | +0.21% | 7,000 | - | +0.13% |
| 06/05 | 4,755 | 4,760 | 4,745 | 4,750 | +0.21% | 2,500 | - | -0.15% |
| 06/04 | 4,750 | 4,750 | 4,720 | 4,740 | -0.63% | 2,700 | - | -0.5% |
| 06/03 | 4,800 | 4,800 | 4,730 | 4,770 | +0.1% | 4,400 | - | +0.06% |
| 06/02 | 4,785 | 4,785 | 4,680 | 4,765 | +0.11% | 31,700 | - | -0.1% |
| 06/01 | 4,855 | 4,855 | 4,740 | 4,760 | -0.73% | 5,300 | - | -0.31% |
| 06/01 | 株式分割 1→2 |
| 05/29 | 4,835 | 4,845 | 4,745 | 4,795 | +0.63% | 23,900 | - | +0.31% |
| 05/28 | 4,790 | 4,815 | 4,760 | 4,765 | -0.94% | 4,500 | - | -0.4% |
| 05/27 | 4,830 | 4,830 | 4,800 | 4,810 | +0.21% | 5,400 | - | +0.48% |
| 05/26 | 4,770 | 4,800 | 4,760 | 4,800 | +1.05% | 11,800 | - | +0.25% |
| 05/25 | 4,745 | 4,790 | 4,725 | 4,750 | +1.06% | 6,200 | - | -0.81% |
| 05/22 | 4,700 | 4,720 | 4,700 | 4,700 | 0% | 3,400 | - | -1.92% |
| 05/21 | 4,730 | 4,730 | 4,690 | 4,700 | +0.86% | 3,200 | - | -2% |
| 05/20 | 4,650 | 4,685 | 4,630 | 4,660 | -0.43% | 5,800 | - | -2.94% |
| 05/19 | 4,630 | 4,710 | 4,630 | 4,680 | +1.19% | 8,400 | - | -2.64% |
| 05/18 | 4,660 | 4,660 | 4,580 | 4,625 | -0.75% | 5,600 | - | -3.91% |
| 05/15 | 4,700 | 4,740 | 4,660 | 4,660 | +0.76% | 4,200 | - | -3.3% |
| 05/14 | 4,750 | 4,760 | 4,450 | 4,625 | -2.63% | 20,800 | - | -4.13% |
| 05/13 | 4,800 | 4,800 | 4,730 | 4,750 | -1.04% | 13,800 | - | -1.7% |
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。
