| 2026 |
| 06/23 | 219 | 220 | 218 | 218 | -0.46% | 30,400 | 77億30万 | -1.36% |
| 06/22 | 218 | 220 | 217 | 219 | 0% | 21,200 | 77億3562万 | -1.35% |
| 06/19 | 219 | 220 | 218 | 219 | -0.45% | 47,300 | 77億3562万 | -1.35% |
| 06/18 | 219 | 220 | 218 | 220 | +0.46% | 12,200 | 77億7094万 | -1.35% |
| 06/17 | 218 | 220 | 218 | 219 | +0.46% | 14,900 | 77億3562万 | -2.23% |
| 06/16 | 220 | 220 | 218 | 218 | -0.91% | 20,100 | 77億30万 | -2.68% |
| 06/15 | 219 | 220 | 218 | 220 | +0.46% | 23,400 | 77億7094万 | -2.22% |
| 06/12 | 218 | 220 | 216 | 219 | +0.46% | 29,200 | 77億3562万 | -3.1% |
| 06/11 | 218 | 218 | 217 | 218 | 0% | 22,300 | 77億30万 | -3.54% |
| 06/10 | 218 | 219 | 217 | 218 | +0.46% | 30,500 | 77億30万 | -3.96% |
| 06/09 | 216 | 218 | 216 | 217 | +0.46% | 45,400 | 76億6498万 | -4.82% |
| 06/08 | 216 | 216 | 215 | 216 | -0.92% | 57,100 | 76億2965万 | -5.68% |
| 06/05 | 220 | 220 | 217 | 218 | -0.46% | 68,800 | 77億30万 | -5.22% |
| 06/04 | 220 | 220 | 219 | 219 | -0.45% | 42,300 | 77億3562万 | -4.78% |
| 06/03 | 220 | 221 | 220 | 220 | -0.45% | 10,200 | 77億7094万 | -4.76% |
| 06/02 | 222 | 222 | 220 | 221 | -0.9% | 61,800 | 78億627万 | -4.33% |
| 06/01 | 223 | 224 | 222 | 223 | -0.45% | 42,400 | 78億7691万 | -3.88% |
| 05/29 | 225 | 225 | 223 | 224 | -0.44% | 50,300 | 79億1223万 | -3.86% |
| 05/28 | （IR情報）14:00 財務上の特約が付された金銭消費貸借契約の弁済期限の変更に関するお知らせ |
| 05/28 | 225 | 226 | 225 | 225 | 0% | 14,500 | 79億4756万 | -3.43% |
| 05/27 | 226 | 227 | 225 | 225 | 0% | 17,800 | 79億4756万 | -3.85% |
| 05/26 | 226 | 227 | 225 | 225 | -0.88% | 28,200 | 79億4756万 | -3.85% |
| 05/25 | 227 | 227 | 226 | 227 | 0% | 31,900 | 80億1820万 | -2.99% |
| 05/22 | （IR情報）12:00 (経過開示)連結子会社における財務上の特約が付された金銭消費貸借契約に係る財務上の特約に定める事由の発生並びに解消に関するお知らせ |
| 05/22 | 228 | 229 | 227 | 227 | -0.44% | 28,700 | 80億1820万 | -3.4% |
| 05/21 | 229 | 230 | 228 | 228 | -0.44% | 28,400 | 80億5352万 | -2.98% |
| 05/20 | 231 | 231 | 229 | 229 | -0.87% | 45,900 | 80億8885万 | -2.97% |
| 05/19 | 232 | 233 | 231 | 231 | -0.43% | 50,400 | 81億5949万 | -2.12% |
| 05/18 | 233 | 234 | 231 | 232 | -0.85% | 54,800 | 81億9481万 | -1.69% |
| 05/15 | （IR情報）12:00 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 | （IR情報）12:00 営業外費用及び特別損失の計上に関するお知らせ |
| 05/15 | （IR情報）12:00 連結子会社における財務上の特約が付された金銭消費貸借契約に係る財務上の特約に定める事由の発生に関するお知らせ |
| 05/15 | 237 | 238 | 233 | 234 | -1.27% | 48,300 | 82億6546万 | -1.27% |
| 05/14 | 237 | 238 | 236 | 237 | 0% | 12,700 | 83億7143万 | 0% |
| 05/13 | 236 | 238 | 236 | 237 | +0.42% | 14,100 | 83億7143万 | 0% |
| 05/12 | 236 | 239 | 235 | 236 | 0% | 34,600 | 83億3610万 | -0.42% |
| 05/11 | 237 | 238 | 236 | 236 | -0.42% | 30,900 | 83億3610万 | -0.42% |
| 05/08 | 237 | 241 | 237 | 237 | 0% | 36,600 | 83億7143万 | 0% |
| 05/07 | 240 | 240 | 237 | 237 | -0.42% | 30,400 | 83億7143万 | 0% |
| 05/01 | 236 | 240 | 235 | 238 | +0.42% | 49,600 | 84億675万 | 0% |
| 04/30 | 236 | 238 | 234 | 237 | +0.85% | 25,600 | 83億7143万 | -0.42% |
| 04/28 | 235 | 239 | 234 | 235 | 0% | 32,700 | 83億78万 | -1.26% |
| 04/27 | 234 | 240 | 234 | 235 | 0% | 78,900 | 83億78万 | -1.67% |
| 04/24 | 235 | 236 | 234 | 235 | 0% | 25,500 | 83億78万 | -1.67% |
| 04/23 | 235 | 236 | 235 | 235 | -0.42% | 21,600 | 83億78万 | -1.67% |
| 04/22 | 236 | 238 | 235 | 236 | 0% | 49,400 | 83億3610万 | -1.67% |
| 04/21 | 237 | 237 | 236 | 236 | -0.42% | 39,800 | 83億3610万 | -1.67% |
| 04/20 | 236 | 238 | 236 | 237 | +0.42% | 18,500 | 83億7143万 | -1.66% |
| 04/17 | 236 | 237 | 236 | 236 | 0% | 14,900 | 83億3610万 | -2.07% |
| 04/16 | 236 | 237 | 236 | 236 | 0% | 16,800 | 83億3610万 | -2.07% |
| 04/15 | 239 | 239 | 236 | 236 | -0.42% | 48,500 | 83億3610万 | -2.48% |
| 04/14 | 239 | 239 | 237 | 237 | -0.84% | 12,100 | 83億7143万 | -2.07% |
| 04/13 | 238 | 239 | 237 | 239 | 0% | 16,900 | 84億4207万 | -1.24% |
| 04/10 | 239 | 239 | 237 | 239 | +0.42% | 21,800 | 84億4207万 | -1.65% |
| 04/09 | 238 | 239 | 238 | 238 | 0% | 13,800 | 84億675万 | -2.06% |
| 04/08 | 238 | 239 | 238 | 238 | 0% | 32,300 | 84億675万 | -2.06% |
| 04/07 | 240 | 240 | 238 | 238 | -0.83% | 25,100 | 84億675万 | -2.46% |
| 04/06 | （IR情報）15:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 04/06 | 240 | 242 | 239 | 240 | +0.42% | 40,400 | 84億7739万 | -1.64% |
| 04/03 | 239 | 240 | 238 | 239 | 0% | 20,200 | 84億4207万 | -2.05% |
| 04/02 | 240 | 240 | 238 | 239 | 0% | 32,000 | 84億4207万 | -2.45% |
| 04/01 | 239 | 242 | 238 | 239 | 0% | 35,700 | 84億4207万 | -2.45% |
| 03/31 | 238 | 241 | 238 | 239 | +0.42% | 41,700 | 84億4207万 | -2.45% |
| 03/30 | 235 | 241 | 235 | 238 | -2.46% | 50,600 | 84億675万 | -3.25% |
| 03/27 | 244 | 249 | 244 | 244 | -0.41% | 77,600 | 86億1868万 | -0.81% |
| 03/26 | 249 | 249 | 245 | 245 | -0.81% | 28,100 | 86億5401万 | -0.41% |
| 03/25 | 244 | 249 | 244 | 247 | +1.23% | 32,800 | 87億2465万 | 0% |
| 03/24 | 244 | 245 | 243 | 244 | 0% | 22,300 | 86億1868万 | -1.21% |
| 03/23 | 245 | 247 | 243 | 244 | -0.41% | 66,800 | 86億1868万 | -1.21% |
| 03/19 | 246 | 247 | 245 | 245 | -0.41% | 18,400 | 86億5401万 | -0.81% |
| 03/18 | 246 | 247 | 245 | 246 | +0.41% | 14,400 | 86億8933万 | -0.4% |
| 03/17 | 248 | 248 | 245 | 245 | -0.81% | 13,100 | 86億5401万 | -0.81% |
| 03/16 | 244 | 247 | 244 | 247 | +0.82% | 20,000 | 87億2465万 | -0.4% |
| 03/13 | 245 | 247 | 244 | 245 | 0% | 20,800 | 86億5401万 | -1.21% |
| 03/12 | 247 | 248 | 245 | 245 | -0.81% | 16,300 | 86億5401万 | -1.21% |
| 03/11 | 247 | 248 | 247 | 247 | 0% | 20,900 | 87億2465万 | -0.4% |
| 03/10 | 244 | 247 | 244 | 247 | +1.65% | 25,000 | 87億2465万 | -0.4% |
| 03/09 | 246 | 246 | 243 | 243 | -1.22% | 35,400 | 85億8336万 | -2.02% |
| 03/06 | 246 | 248 | 246 | 246 | -0.81% | 34,100 | 86億8933万 | -0.81% |
| 03/05 | 247 | 248 | 245 | 248 | +2.06% | 47,200 | 87億5997万 | -0.4% |
| 03/04 | 247 | 247 | 241 | 243 | -1.62% | 138,100 | 85億8336万 | -2.41% |
| 03/03 | 247 | 248 | 246 | 247 | 0% | 43,700 | 87億2465万 | -0.8% |
| 03/02 | 250 | 250 | 247 | 247 | -1.2% | 67,100 | 87億2465万 | -0.8% |
| 02/27 | 249 | 250 | 248 | 250 | +0.4% | 20,600 | 88億3062万 | +0.4% |
| 02/26 | 248 | 249 | 247 | 249 | +0.81% | 15,600 | 87億9530万 | -0.4% |
| 02/25 | 247 | 249 | 247 | 247 | 0% | 20,500 | 87億2465万 | -1.2% |
| 02/24 | 248 | 249 | 247 | 247 | -0.4% | 25,000 | 87億2465万 | -1.2% |
| 02/20 | 248 | 249 | 248 | 248 | -0.4% | 33,400 | 87億5997万 | -0.8% |
| 02/19 | （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 |
| 02/19 | 249 | 249 | 247 | 249 | 0% | 31,900 | 87億9530万 | -0.4% |
| 02/18 | 249 | 249 | 247 | 249 | 0% | 17,900 | 87億9530万 | -0.8% |
| 02/17 | 249 | 249 | 247 | 249 | +0.81% | 39,300 | 87億9530万 | -0.8% |
| 02/16 | 249 | 249 | 247 | 247 | -0.8% | 67,300 | 87億2465万 | -1.59% |
| 02/13 | （IR情報）12:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）12:00 連結子会社における財務上の特約が付された金銭消費貸借契約に係る財務上の特約に定める事由の発生に関するお知らせ |
| 02/13 | 248 | 250 | 248 | 249 | -0.8% | 37,300 | 87億9530万 | -0.8% |
| 02/12 | 251 | 251 | 249 | 251 | +0.4% | 63,800 | 88億6594万 | 0% |
| 02/10 | 250 | 251 | 248 | 250 | +0.4% | 55,100 | 88億3062万 | -0.4% |
| 02/09 | 250 | 252 | 247 | 249 | -0.4% | 53,100 | 87億9530万 | -0.8% |
| 02/06 | 250 | 251 | 248 | 250 | 0% | 43,800 | 88億3062万 | 0% |
| 02/05 | 251 | 251 | 249 | 250 | 0% | 24,100 | 88億3062万 | 0% |
| 02/04 | 250 | 251 | 248 | 250 | 0% | 25,400 | 88億3062万 | 0% |
| 02/03 | 249 | 250 | 248 | 250 | +0.4% | 23,800 | 88億3062万 | +0.4% |
| 02/02 | 250 | 250 | 248 | 249 | -0.4% | 19,000 | 87億9530万 | 0% |
| 01/30 | 248 | 250 | 247 | 250 | +1.21% | 21,000 | 88億3062万 | +0.4% |
| 01/29 | 250 | 250 | 246 | 247 | -1.2% | 68,300 | 87億2465万 | -0.4% |
| 01/28 | 252 | 252 | 250 | 250 | -0.79% | 17,300 | 88億3062万 | +0.81% |
| 01/27 | 250 | 252 | 250 | 252 | +0.4% | 27,800 | 89億126万 | +1.61% |
| 01/26 | 252 | 252 | 250 | 251 | -0.4% | 24,500 | 88億6594万 | +1.62% |
| 01/20 | （IR情報）17:00 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 |
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。
