| 2026 |
| 03/06 | 781 | 791 | 781 | 791 | +0.13% | 16,300 | 184億2685万 | +1.15% |
| 03/05 | 787 | 792 | 786 | 790 | +1.8% | 28,300 | 184億355万 | +1.28% |
| 03/04 | 786 | 786 | 770 | 776 | -3% | 85,300 | 180億7741万 | -0.39% |
| 03/03 | 809 | 809 | 800 | 800 | -1.11% | 24,100 | 186億3651万 | +2.83% |
| 03/02 | 805 | 809 | 804 | 809 | +0.25% | 20,200 | 188億4617万 | +4.25% |
| 02/27 | 804 | 809 | 800 | 807 | +0.5% | 36,100 | 187億9958万 | +4.26% |
| 02/26 | 805 | 807 | 802 | 803 | -0.12% | 14,300 | 187億639万 | +4.02% |
| 02/25 | 806 | 806 | 803 | 804 | 0% | 13,800 | 187億2969万 | +4.42% |
| 02/24 | 807 | 808 | 802 | 804 | +0.25% | 21,100 | 187億2969万 | +4.69% |
| 02/20 | （IR情報）15:30 中期経営計画(第5次)策定に関するお知らせ |
| 02/20 | 804 | 804 | 800 | 802 | -0.5% | 18,500 | 186億8310万 | +4.7% |
| 02/19 | 805 | 809 | 802 | 806 | +1% | 24,100 | 187億7628万 | +5.5% |
| 02/18 | 794 | 801 | 794 | 798 | +1.27% | 41,500 | 185億8992万 | +4.72% |
| 02/17 | 780 | 788 | 780 | 788 | +1.03% | 43,200 | 183億5696万 | +3.68% |
| 02/16 | 779 | 780 | 775 | 780 | +0.65% | 28,300 | 181億7059万 | +2.9% |
| 02/13 | 778 | 779 | 774 | 775 | -0.26% | 33,600 | 180億5412万 | +2.38% |
| 02/12 | 769 | 777 | 767 | 777 | +1.83% | 68,000 | 181億71万 | +2.78% |
| 02/10 | 761 | 763 | 759 | 763 | +0.39% | 42,700 | 177億7457万 | +1.19% |
| 02/09 | 764 | 764 | 759 | 760 | -0.13% | 70,700 | 177億468万 | +0.8% |
| 02/06 | 761 | 762 | 759 | 761 | +0.13% | 49,200 | 177億2798万 | +1.06% |
| 02/05 | 762 | 765 | 759 | 760 | +0.13% | 111,000 | 177億468万 | +1.06% |
| 02/04 | 761 | 765 | 757 | 759 | -0.26% | 87,600 | 176億8139万 | +1.07% |
| 02/03 | 764 | 766 | 759 | 761 | +0.13% | 111,800 | 177億2798万 | +1.47% |
| 02/02 | 779 | 780 | 759 | 760 | 0% | 308,200 | 177億468万 | +1.47% |
| 01/30 | （IR情報）13:00 株主優待制度の変更(中間優待の新設)に関するお知らせ |
| 01/30 | （IR情報）13:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/30 | 744 | 809 | 738 | 760 | +1.74% | 257,100 | 177億468万 | +1.74% |
| 01/29 | 756 | 756 | 747 | 747 | -1.06% | 12,400 | 174億184万 | +0.27% |
| 01/28 | 757 | 759 | 755 | 755 | 0% | 6,600 | 175億8820万 | +1.48% |
| 01/27 | 755 | 755 | 753 | 755 | -0.13% | 3,000 | 175億8820万 | +1.75% |
| 01/26 | 760 | 760 | 753 | 756 | -0.26% | 9,000 | 176億1150万 | +2.02% |
| 01/23 | 754 | 760 | 751 | 758 | +0.4% | 13,200 | 176億5809万 | +2.57% |
| 01/22 | 755 | 760 | 752 | 755 | 0% | 14,200 | 175億8820万 | +2.3% |
| 01/21 | 750 | 755 | 750 | 755 | +0.13% | 8,500 | 175億8820万 | +2.58% |
| 01/20 | 753 | 755 | 752 | 754 | +0.13% | 4,000 | 175億6491万 | +2.59% |
| 01/19 | 755 | 755 | 752 | 753 | -0.26% | 5,300 | 175億4161万 | +2.73% |
| 01/16 | 755 | 757 | 752 | 755 | +0.27% | 6,400 | 175億8820万 | +3.28% |
| 01/15 | 755 | 758 | 753 | 753 | 0% | 7,400 | 175億4161万 | +3.29% |
| 01/14 | 748 | 756 | 748 | 753 | +0.67% | 8,900 | 175億4161万 | +3.72% |
| 01/13 | 749 | 750 | 745 | 748 | +0.54% | 8,800 | 174億2513万 | +3.31% |
| 01/09 | 742 | 745 | 741 | 744 | 0% | 8,200 | 173億3195万 | +3.05% |
| 01/08 | 745 | 745 | 742 | 744 | +0.27% | 4,100 | 173億3195万 | +3.33% |
| 01/07 | 742 | 745 | 741 | 742 | -0.4% | 3,900 | 172億8536万 | +3.34% |
| 01/06 | 747 | 749 | 745 | 745 | -0.67% | 8,200 | 173億5525万 | +3.91% |
| 01/05 | 761 | 761 | 750 | 750 | +1.08% | 16,000 | 174億7173万 | +4.9% |
| 2025 |
| 12/30 | 750 | 753 | 737 | 742 | -0.67% | 11,700 | 172億8536万 | +4.07% |
| 12/29 | 750 | 750 | 742 | 747 | +1.63% | 15,400 | 174億184万 | +4.92% |
| 12/26 | 733 | 735 | 728 | 735 | +1.1% | 12,200 | 171億2229万 | +3.52% |
| 12/25 | 727 | 730 | 726 | 727 | +0.69% | 15,600 | 169億3593万 | +2.54% |
| 12/24 | 718 | 724 | 717 | 722 | +0.42% | 7,100 | 168億1945万 | +2.12% |
| 12/23 | 719 | 719 | 716 | 719 | +0.28% | 4,200 | 167億4956万 | +1.84% |
| 12/22 | 714 | 719 | 714 | 717 | +0.56% | 5,400 | 167億297万 | +1.7% |
| 12/19 | 715 | 715 | 710 | 713 | -0.28% | 9,200 | 166億979万 | +1.28% |
| 12/18 | 713 | 716 | 711 | 715 | -0.14% | 4,800 | 166億5638万 | +1.71% |
| 12/17 | 720 | 720 | 710 | 716 | -0.56% | 8,000 | 166億7967万 | +1.85% |
| 12/16 | 733 | 733 | 719 | 720 | +0.14% | 12,900 | 167億7286万 | +2.42% |
| 12/15 | 725 | 725 | 716 | 719 | +0.56% | 13,400 | 167億4956万 | +2.28% |
| 12/12 | 725 | 725 | 711 | 715 | -0.14% | 10,100 | 166億5638万 | +1.85% |
| 12/11 | 708 | 716 | 705 | 716 | +1.42% | 16,000 | 166億7967万 | +1.99% |
| 12/10 | 707 | 707 | 703 | 706 | 0% | 7,800 | 164億4672万 | +0.57% |
| 12/09 | 706 | 706 | 703 | 706 | +0.57% | 4,800 | 164億4672万 | +0.43% |
| 12/08 | 702 | 705 | 696 | 702 | +0.72% | 15,800 | 163億5353万 | -0.14% |
| 12/05 | 700 | 702 | 697 | 697 | +0.29% | 9,500 | 162億3706万 | -0.99% |
| 12/04 | 692 | 698 | 692 | 695 | +0.29% | 8,000 | 161億9046万 | -1.42% |
| 12/03 | 698 | 698 | 693 | 693 | -0.72% | 6,100 | 161億4387万 | -1.84% |
| 12/02 | 701 | 701 | 696 | 698 | -0.43% | 7,800 | 162億6035万 | -1.41% |
| 12/01 | 708 | 708 | 701 | 701 | -0.85% | 10,000 | 163億3024万 | -1.27% |
| 11/28 | 708 | 708 | 704 | 707 | +0.28% | 9,300 | 164億7001万 | -0.7% |
| 11/27 | 708 | 708 | 701 | 705 | +0.14% | 10,200 | 164億2342万 | -1.12% |
| 11/26 | 708 | 708 | 701 | 704 | -0.56% | 11,200 | 164億13万 | -1.4% |
| 11/25 | 704 | 708 | 702 | 708 | +0.85% | 15,300 | 164億9331万 | -1.12% |
| 11/21 | 688 | 704 | 688 | 702 | +1.59% | 9,800 | 163億5353万 | -1.96% |
| 11/20 | 695 | 696 | 688 | 691 | +0.14% | 6,800 | 160億9728万 | -3.49% |
| 11/19 | 686 | 695 | 684 | 690 | +0.58% | 29,200 | 160億7399万 | -3.77% |
| 11/18 | 696 | 696 | 683 | 686 | -1.44% | 21,200 | 159億8080万 | -4.46% |
| 11/17 | 700 | 702 | 696 | 696 | -0.85% | 10,700 | 162億1376万 | -3.2% |
| 11/14 | 693 | 704 | 693 | 702 | +2.33% | 24,400 | 163億5353万 | -2.5% |
| 11/13 | （IR情報）13:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 11/13 | 714 | 725 | 686 | 686 | -3.92% | 69,200 | 159億8080万 | -4.85% |
| 11/12 | 713 | 719 | 713 | 714 | -0.42% | 18,100 | 166億3308万 | -1.24% |
| 11/11 | 712 | 720 | 712 | 717 | +0.7% | 27,400 | 167億297万 | -0.97% |
| 11/10 | 713 | 714 | 709 | 712 | 0% | 6,200 | 165億8649万 | -1.66% |
| 11/07 | 709 | 713 | 708 | 712 | -0.56% | 4,400 | 165億8649万 | -1.79% |
| 11/06 | 708 | 722 | 707 | 716 | +0.85% | 6,600 | 166億7967万 | -1.38% |
| 11/05 | 721 | 721 | 705 | 710 | -0.98% | 11,500 | 165億3990万 | -2.34% |
| 11/04 | 719 | 725 | 715 | 717 | 0% | 9,100 | 167億297万 | -1.65% |
| 10/31 | 716 | 717 | 710 | 717 | +0.14% | 5,400 | 167億297万 | -2.05% |
| 10/30 | 727 | 727 | 716 | 716 | -1.24% | 7,900 | 166億7967万 | -2.59% |
| 10/29 | 739 | 739 | 725 | 725 | -0.96% | 8,000 | 168億8933万 | -1.76% |
| 10/28 | 747 | 747 | 732 | 732 | -2.01% | 11,200 | 170億5240万 | -1.08% |
| 10/27 | 745 | 748 | 737 | 747 | +0.27% | 17,200 | 174億184万 | +0.54% |
| 10/24 | 751 | 752 | 744 | 745 | -0.67% | 11,600 | 173億5525万 | 0% |
| 10/23 | 738 | 750 | 735 | 750 | +2.04% | 11,500 | 174億7173万 | +0.54% |
| 10/22 | 731 | 738 | 728 | 735 | +0.55% | 5,800 | 171億2229万 | -1.74% |
| 10/21 | 740 | 746 | 728 | 731 | -0.81% | 20,500 | 170億2911万 | -2.66% |
| 10/20 | 705 | 737 | 705 | 737 | +4.84% | 30,800 | 171億6888万 | -2.25% |
| 10/17 | 717 | 717 | 703 | 703 | -1.54% | 8,300 | 163億7683万 | -7.01% |
| 10/16 | 712 | 722 | 711 | 714 | -0.42% | 8,900 | 166億3308万 | -6.05% |
| 10/15 | 710 | 722 | 705 | 717 | +1.7% | 11,200 | 167億297万 | -6.15% |
| 10/14 | 700 | 710 | 692 | 705 | -1.4% | 25,800 | 164億2342万 | -8.2% |
| 10/10 | 725 | 729 | 715 | 715 | -1.65% | 10,600 | 166億5638万 | -7.38% |
| 10/09 | 734 | 735 | 726 | 727 | -0.95% | 8,300 | 169億3593万 | -6.19% |
| 10/08 | 737 | 737 | 731 | 734 | +0.41% | 8,500 | 170億9899万 | -5.66% |
| 10/07 | 735 | 735 | 728 | 731 | -0.54% | 10,600 | 170億2911万 | -6.28% |
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。
