| 2026 |
| 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 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 | （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 | 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% |
| 01/23 | 252 | 252 | 251 | 252 | 0% | 12,400 | 89億126万 | +2.02% |
| 01/22 | 252 | 254 | 251 | 252 | 0% | 22,400 | 89億126万 | +2.44% |
| 01/21 | 251 | 252 | 250 | 252 | -0.4% | 31,000 | 89億126万 | +2.44% |
| 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 |
| 01/20 | 254 | 255 | 250 | 253 | 0% | 67,900 | 89億3658万 | +3.27% |
| 01/19 | 254 | 254 | 251 | 253 | -0.39% | 21,900 | 89億3658万 | +3.27% |
| 01/16 | 254 | 254 | 252 | 254 | 0% | 40,700 | 89億7191万 | +4.1% |
| 01/15 | 251 | 255 | 250 | 254 | +1.2% | 62,200 | 89億7191万 | +4.1% |
| 01/14 | 252 | 255 | 251 | 251 | -0.4% | 44,800 | 88億6594万 | +3.29% |
| 01/13 | 255 | 255 | 250 | 252 | +0.4% | 62,700 | 89億126万 | +3.7% |
| 01/09 | 249 | 255 | 248 | 251 | +0.8% | 54,000 | 88億6594万 | +3.29% |
| 01/08 | 249 | 250 | 247 | 249 | 0% | 49,700 | 87億9530万 | +2.89% |
| 01/07 | 247 | 250 | 247 | 249 | +0.81% | 20,900 | 87億9530万 | +2.89% |
| 01/06 | 246 | 249 | 246 | 247 | +0.41% | 34,000 | 87億2465万 | +2.07% |
| 01/05 | 252 | 253 | 245 | 246 | +0.82% | 114,600 | 86億8933万 | +2.07% |
| 2025 |
| 12/30 | 242 | 244 | 242 | 244 | +0.83% | 59,500 | 86億1868万 | +1.24% |
| 12/29 | 242 | 244 | 241 | 242 | 0% | 65,400 | 85億4804万 | +0.41% |
| 12/26 | 243 | 243 | 240 | 242 | 0% | 80,300 | 85億4804万 | +0.41% |
| 12/25 | 241 | 243 | 241 | 242 | 0% | 44,900 | 85億4804万 | +0.41% |
| 12/24 | （IR情報）17:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 12/24 | 242 | 242 | 241 | 242 | 0% | 50,400 | 85億4804万 | +0.41% |
| 12/23 | 242 | 244 | 242 | 242 | +0.41% | 98,700 | 85億4804万 | +0.41% |
| 12/22 | 240 | 241 | 239 | 241 | +0.42% | 139,600 | 85億1272万 | 0% |
| 12/19 | （IR情報）17:00 中期経営計画策定のお知らせ |
| 12/19 | 240 | 241 | 240 | 240 | -0.41% | 23,900 | 84億7739万 | -0.41% |
| 12/18 | 240 | 241 | 239 | 241 | +0.42% | 40,800 | 85億1272万 | 0% |
| 12/17 | 240 | 241 | 240 | 240 | 0% | 24,400 | 84億7739万 | -0.83% |
| 12/16 | 241 | 242 | 240 | 240 | -0.41% | 37,900 | 84億7739万 | -0.83% |
| 12/15 | 240 | 242 | 240 | 241 | +0.42% | 40,200 | 85億1272万 | -0.82% |
| 12/12 | 240 | 241 | 240 | 240 | 0% | 45,900 | 84億7739万 | -1.23% |
| 12/11 | 241 | 241 | 240 | 240 | 0% | 14,400 | 84億7739万 | -1.64% |
| 12/10 | 240 | 241 | 240 | 240 | 0% | 15,200 | 84億7739万 | -1.64% |
| 12/09 | 241 | 242 | 240 | 240 | -0.83% | 55,500 | 84億7739万 | -1.64% |
| 12/08 | 241 | 242 | 241 | 242 | 0% | 28,000 | 85億4804万 | -0.82% |
| 12/05 | 242 | 242 | 241 | 242 | 0% | 38,300 | 85億4804万 | -0.82% |
| 12/04 | 242 | 242 | 240 | 242 | 0% | 44,700 | 85億4804万 | -1.22% |
| 12/03 | 241 | 243 | 240 | 242 | +0.83% | 42,800 | 85億4804万 | -1.22% |
| 12/02 | 242 | 242 | 240 | 240 | -0.41% | 32,600 | 84億7739万 | -2.04% |
| 12/01 | 242 | 242 | 241 | 241 | -0.41% | 31,400 | 85億1272万 | -2.03% |
| 11/28 | 242 | 243 | 240 | 242 | 0% | 55,400 | 85億4804万 | -1.63% |
| 11/27 | 240 | 242 | 240 | 242 | 0% | 31,400 | 85億4804万 | -2.02% |
| 11/26 | 242 | 242 | 241 | 242 | +0.41% | 18,100 | 85億4804万 | -2.02% |
| 11/25 | （IR情報）9:30 (経過開示)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 |
| 11/25 | 239 | 243 | 239 | 241 | +0.84% | 56,800 | 85億1272万 | -2.43% |
| 11/21 | 238 | 241 | 238 | 239 | +0.42% | 34,000 | 84億4207万 | -3.63% |
| 11/20 | 240 | 241 | 238 | 238 | -0.83% | 39,100 | 84億675万 | -4.03% |
| 11/19 | 239 | 241 | 238 | 240 | +0.84% | 46,700 | 84億7739万 | -3.61% |
| 11/18 | 239 | 240 | 237 | 238 | -1.24% | 64,300 | 84億675万 | -4.42% |
| 11/17 | 242 | 243 | 239 | 241 | -1.63% | 109,500 | 85億1272万 | -3.6% |
| 11/14 | （IR情報）12:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）12:00 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 |
| 11/14 | 240 | 249 | 239 | 245 | -2.39% | 208,500 | 86億5401万 | -2% |
| 11/13 | （IR情報）12:00 2025年9月期業績予想の修正並びに営業外費用、特別損益及び法人税等調整額(益)の計上に関するお知らせ |
| 11/13 | 255 | 257 | 250 | 251 | -1.18% | 106,700 | 88億6594万 | +0.4% |
| 11/12 | 252 | 256 | 252 | 254 | 0% | 32,600 | 89億7191万 | +1.2% |
| 11/11 | 254 | 256 | 253 | 254 | -0.39% | 28,600 | 89億7191万 | +1.6% |
| 11/10 | 254 | 256 | 253 | 255 | +0.79% | 54,600 | 90億723万 | +2% |
| 11/07 | （IR情報）12:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 11/07 | 248 | 253 | 246 | 253 | +2.85% | 76,700 | 89億3658万 | +1.2% |
| 11/06 | （IR情報）16:45 投資有価証券の売却に関するお知らせ |
| 11/06 | 245 | 247 | 245 | 246 | +0.41% | 10,500 | 86億8933万 | -1.6% |
| 11/05 | 246 | 246 | 244 | 245 | -0.41% | 58,600 | 86億5401万 | -2.39% |
| 11/04 | 246 | 248 | 246 | 246 | 0% | 22,800 | 86億8933万 | -1.99% |
| 10/31 | 250 | 250 | 246 | 246 | 0% | 36,000 | 86億8933万 | -2.38% |
| 10/30 | 247 | 249 | 246 | 246 | -0.4% | 49,800 | 86億8933万 | -2.77% |
| 10/29 | 250 | 251 | 246 | 247 | -1.59% | 66,700 | 87億2465万 | -2.76% |
| 10/28 | 250 | 251 | 249 | 251 | +0.4% | 32,500 | 88億6594万 | -1.57% |
| 10/27 | 251 | 252 | 250 | 250 | -0.4% | 67,900 | 88億3062万 | -2.34% |
| 10/24 | 252 | 254 | 250 | 251 | -1.18% | 62,600 | 88億6594万 | -1.95% |
| 10/23 | 252 | 254 | 251 | 254 | +1.2% | 22,200 | 89億7191万 | -1.17% |
| 10/22 | 249 | 252 | 249 | 251 | +0.8% | 31,900 | 88億6594万 | -2.71% |
| 10/21 | 252 | 252 | 249 | 249 | -0.8% | 69,200 | 87億9530万 | -3.49% |
| 10/20 | 251 | 253 | 250 | 251 | 0% | 24,500 | 88億6594万 | -3.09% |
| 10/17 | 251 | 252 | 250 | 251 | -0.79% | 32,900 | 88億6594万 | -3.46% |
| 10/16 | 252 | 254 | 251 | 253 | +0.4% | 31,500 | 89億3658万 | -2.69% |
| 10/15 | 249 | 253 | 249 | 252 | +0.8% | 19,800 | 89億126万 | -3.45% |
| 10/14 | 249 | 252 | 249 | 250 | -0.4% | 32,100 | 88億3062万 | -4.58% |
| 10/10 | 253 | 253 | 250 | 251 | -0.4% | 47,900 | 88億6594万 | -4.2% |
| 10/09 | 252 | 253 | 251 | 252 | 0% | 34,300 | 89億126万 | -4.18% |
| 10/08 | 253 | 254 | 252 | 252 | -0.79% | 34,200 | 89億126万 | -4.18% |
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。
