| 2026 |
| 03/06 | 1,721 | 1,721 | 1,700 | 1,720 | -0.06% | 3,000 | 196億7446万 | -3.26% |
| 03/05 | 1,716 | 1,733 | 1,705 | 1,721 | +1.41% | 6,100 | 196億8589万 | -3.42% |
| 03/04 | 1,712 | 1,745 | 1,685 | 1,697 | -3.14% | 11,500 | 194億1137万 | -4.93% |
| 03/03 | 1,791 | 1,796 | 1,735 | 1,752 | -1.35% | 7,200 | 200億4049万 | -2.07% |
| 03/02 | （IR情報）16:15 2026年9月期2月度の売上高前年比に関するお知らせ |
| 03/02 | 1,785 | 1,795 | 1,756 | 1,776 | -0.89% | 5,500 | 203億1502万 | -0.89% |
| 02/27 | 1,797 | 1,800 | 1,785 | 1,792 | -0.28% | 4,200 | 204億9804万 | -0.11% |
| 02/26 | 1,793 | 1,808 | 1,793 | 1,797 | +0.22% | 5,300 | 205億5523万 | +0.11% |
| 02/25 | 1,795 | 1,820 | 1,790 | 1,793 | -0.11% | 8,300 | 205億948万 | -0.17% |
| 02/24 | 1,800 | 1,800 | 1,795 | 1,795 | -0.22% | 2,400 | 205億3235万 | -0.11% |
| 02/20 | 1,793 | 1,799 | 1,793 | 1,799 | +0.33% | 300 | 205億7811万 | +0.06% |
| 02/19 | 1,800 | 1,800 | 1,793 | 1,793 | 0% | 1,000 | 205億948万 | -0.22% |
| 02/18 | 1,800 | 1,800 | 1,793 | 1,793 | +0.22% | 3,100 | 205億948万 | -0.22% |
| 02/17 | 1,794 | 1,794 | 1,780 | 1,789 | +0.28% | 1,000 | 204億6372万 | -0.5% |
| 02/16 | 1,796 | 1,803 | 1,784 | 1,784 | -0.61% | 3,300 | 204億653万 | -0.78% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,797 | 1,800 | 1,791 | 1,795 | +0.34% | 1,400 | 205億3235万 | -0.11% |
| 02/12 | 1,793 | 1,800 | 1,789 | 1,789 | +0.06% | 1,800 | 204億6372万 | -0.28% |
| 02/10 | （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 |
| 02/10 | 1,781 | 1,794 | 1,781 | 1,788 | +0.39% | 1,300 | 204億5228万 | -0.22% |
| 02/09 | 1,785 | 1,793 | 1,759 | 1,781 | -0.11% | 3,000 | 203億7221万 | -0.45% |
| 02/06 | 1,791 | 1,799 | 1,772 | 1,783 | -0.72% | 2,200 | 203億9509万 | -0.17% |
| 02/05 | 1,765 | 1,797 | 1,765 | 1,796 | +1.76% | 1,600 | 205億4379万 | +0.73% |
| 02/04 | 1,769 | 1,776 | 1,765 | 1,765 | -0.23% | 1,800 | 201億8919万 | -0.84% |
| 02/03 | （IR情報）10:00 2026年9月期1月度の売上高前年比に関するお知らせ |
| 02/03 | 1,773 | 1,798 | 1,716 | 1,769 | -1.01% | 3,700 | 202億3495万 | -0.45% |
| 02/02 | 1,805 | 1,805 | 1,764 | 1,787 | -0.5% | 1,500 | 204億4084万 | +0.68% |
| 01/30 | 1,790 | 1,797 | 1,788 | 1,796 | +0.28% | 1,400 | 205億4379万 | +1.41% |
| 01/29 | 1,803 | 1,803 | 1,708 | 1,791 | -1.49% | 5,900 | 204億8660万 | +1.36% |
| 01/28 | 1,791 | 1,818 | 1,790 | 1,818 | +0.72% | 1,900 | 207億9544万 | +3.06% |
| 01/27 | 1,801 | 1,805 | 1,800 | 1,805 | +0.22% | 900 | 206億4674万 | +2.62% |
| 01/26 | 1,820 | 1,820 | 1,801 | 1,801 | -1.04% | 3,300 | 206億99万 | +2.68% |
| 01/23 | 1,825 | 1,825 | 1,815 | 1,820 | -0.22% | 1,400 | 208億1832万 | +3.94% |
| 01/22 | 1,814 | 1,824 | 1,814 | 1,824 | +0.22% | 300 | 208億6407万 | +4.47% |
| 01/21 | 1,824 | 1,824 | 1,810 | 1,820 | -0.22% | 2,200 | 208億1832万 | +4.54% |
| 01/20 | 1,830 | 1,835 | 1,824 | 1,824 | -0.05% | 4,100 | 208億6407万 | +5.07% |
| 01/19 | 1,811 | 1,825 | 1,811 | 1,825 | +0.88% | 6,800 | 208億7551万 | +5.55% |
| 01/16 | 1,793 | 1,809 | 1,782 | 1,809 | +1.63% | 3,900 | 206億9249万 | +4.99% |
| 01/15 | 1,803 | 1,803 | 1,770 | 1,780 | -0.84% | 2,700 | 203億6077万 | +3.73% |
| 01/14 | 1,805 | 1,806 | 1,795 | 1,795 | -0.55% | 6,200 | 205億3235万 | +4.91% |
| 01/13 | （IR情報）17:30 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 |
| 01/13 | 1,801 | 1,827 | 1,800 | 1,805 | +0.56% | 5,100 | 206億4674万 | +5.87% |
| 01/09 | 1,765 | 1,799 | 1,765 | 1,795 | +2.05% | 3,600 | 205億3235万 | +5.71% |
| 01/08 | 1,734 | 1,759 | 1,734 | 1,759 | +1.68% | 2,400 | 201億2056万 | +3.96% |
| 01/07 | 1,730 | 1,730 | 1,725 | 1,730 | +0.41% | 1,300 | 197億8884万 | +2.61% |
| 01/06 | 1,719 | 1,724 | 1,718 | 1,723 | +0.23% | 1,600 | 197億877万 | +2.5% |
| 01/05 | （IR情報）10:10 2026年9月期12月度の売上高前年比に関するお知らせ |
| 01/05 | 1,715 | 1,725 | 1,712 | 1,719 | +0.47% | 2,800 | 196億6302万 | +2.44% |
| 2025 |
| 12/30 | 1,720 | 1,731 | 1,711 | 1,711 | -0.52% | 5,500 | 195億7151万 | +2.21% |
| 12/29 | 1,711 | 1,725 | 1,711 | 1,720 | +1.24% | 1,400 | 196億7446万 | +2.99% |
| 12/26 | 1,695 | 1,705 | 1,695 | 1,699 | +0.24% | 2,400 | 194億3424万 | +2.04% |
| 12/25 | 1,707 | 1,712 | 1,695 | 1,695 | -0.99% | 2,100 | 193億8849万 | +2.05% |
| 12/24 | （IR情報）10:00 支配株主等に関する事項について |
| 12/24 | 1,701 | 1,712 | 1,699 | 1,712 | +0.82% | 1,500 | 195億8295万 | +3.26% |
| 12/23 | 1,708 | 1,708 | 1,698 | 1,698 | -0.59% | 2,600 | 194億2281万 | +2.6% |
| 12/22 | 1,702 | 1,710 | 1,701 | 1,708 | +0.47% | 2,000 | 195億3719万 | +3.39% |
| 12/19 | 1,691 | 1,716 | 1,691 | 1,700 | +0.59% | 2,700 | 194億4568万 | +3.09% |
| 12/18 | 1,700 | 1,768 | 1,690 | 1,690 | -0.59% | 3,400 | 193億3130万 | +2.67% |
| 12/17 | 1,705 | 1,715 | 1,700 | 1,700 | -0.23% | 3,800 | 194億4568万 | +3.34% |
| 12/16 | 1,704 | 1,704 | 1,685 | 1,704 | 0% | 1,800 | 194億9144万 | +3.78% |
| 12/15 | 1,695 | 1,704 | 1,695 | 1,704 | +0.53% | 4,900 | 194億9144万 | +3.97% |
| 12/12 | 1,680 | 1,695 | 1,670 | 1,695 | 0% | 2,900 | 193億8849万 | +3.67% |
| 12/11 | 1,666 | 1,698 | 1,663 | 1,695 | +1.92% | 2,700 | 193億8849万 | +3.86% |
| 12/10 | 1,654 | 1,663 | 1,654 | 1,663 | +0.54% | 1,300 | 190億2245万 | +2.21% |
| 12/09 | 1,653 | 1,654 | 1,645 | 1,654 | +0.06% | 700 | 189億1951万 | +1.78% |
| 12/08 | 1,651 | 1,653 | 1,641 | 1,653 | +0.18% | 1,900 | 189億807万 | +1.85% |
| 12/05 | 1,647 | 1,650 | 1,631 | 1,650 | +0.67% | 2,000 | 188億7375万 | +1.79% |
| 12/04 | 1,644 | 1,644 | 1,635 | 1,639 | 0% | 1,400 | 187億4793万 | +1.17% |
| 12/03 | 1,637 | 1,648 | 1,637 | 1,639 | +0.49% | 700 | 187億4793万 | +1.11% |
| 12/02 | （IR情報）12:30 2026年9月期11月度の売上高前年比に関するお知らせ |
| 12/02 | 1,631 | 1,631 | 1,631 | 1,631 | +0.49% | 400 | 186億5642万 | +0.55% |
| 12/01 | 1,611 | 1,637 | 1,611 | 1,623 | +0.74% | 900 | 185億6491万 | 0% |
| 11/28 | 1,639 | 1,639 | 1,611 | 1,611 | -1.71% | 3,000 | 184億2764万 | -0.8% |
| 11/27 | 1,620 | 1,639 | 1,620 | 1,639 | +1.17% | 400 | 187億4793万 | +0.86% |
| 11/26 | 1,613 | 1,630 | 1,613 | 1,620 | +0.43% | 2,300 | 185億3059万 | -0.31% |
| 11/25 | 1,619 | 1,627 | 1,601 | 1,613 | +0.81% | 2,500 | 184億5052万 | -0.8% |
| 11/21 | 1,600 | 1,602 | 1,600 | 1,600 | 0% | 1,600 | 183億182万 | -1.6% |
| 11/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 11/20 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 11/20 | 1,610 | 1,625 | 1,578 | 1,600 | -0.56% | 2,500 | 183億182万 | -1.66% |
| 11/19 | 1,612 | 1,619 | 1,580 | 1,609 | -1.23% | 4,900 | 184億477万 | -1.11% |
| 11/18 | 1,624 | 1,634 | 1,604 | 1,629 | +0.31% | 4,100 | 186億3354万 | +0.06% |
| 11/17 | 1,635 | 1,643 | 1,624 | 1,624 | -0.67% | 1,700 | 185億7635万 | -0.18% |
| 11/14 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）16:00 2025年9月期決算補足資料 |
| 11/14 | （IR情報）16:00 中期経営計画の2025年9月末終了(2年経過)時点におけるアップデートについて |
| 11/14 | 1,635 | 1,670 | 1,635 | 1,635 | 0% | 1,000 | 187億217万 | +0.37% |
| 11/13 | 1,655 | 1,655 | 1,630 | 1,635 | -0.85% | 500 | 187億217万 | +0.37% |
| 11/12 | 1,648 | 1,650 | 1,637 | 1,649 | +0.37% | 3,000 | 188億6231万 | +1.29% |
| 11/11 | 1,643 | 1,643 | 1,628 | 1,643 | +1.48% | 1,100 | 187億9368万 | +0.98% |
| 11/10 | 1,612 | 1,633 | 1,612 | 1,619 | +0.43% | 2,600 | 185億1915万 | -0.43% |
| 11/07 | 1,605 | 1,615 | 1,604 | 1,612 | +0.44% | 900 | 184億3908万 | -0.86% |
| 11/06 | 1,592 | 1,611 | 1,592 | 1,605 | +0.82% | 3,100 | 183億5901万 | -1.29% |
| 11/05 | 1,591 | 1,599 | 1,590 | 1,592 | +0.06% | 2,400 | 182億1031万 | -2.21% |
| 11/04 | （IR情報）13:00 2026年9月期10月度の売上高前年比に関するお知らせ |
| 11/04 | 1,602 | 1,602 | 1,591 | 1,591 | -0.81% | 3,300 | 181億9887万 | -2.51% |
| 10/31 | 1,601 | 1,610 | 1,601 | 1,604 | +0.19% | 2,100 | 183億4757万 | -2.31% |
| 10/30 | 1,615 | 1,637 | 1,601 | 1,601 | -2.08% | 3,800 | 183億1326万 | -3.09% |
| 10/29 | 1,649 | 1,658 | 1,620 | 1,635 | -1.57% | 4,300 | 187億217万 | -1.62% |
| 10/28 | 1,661 | 1,663 | 1,661 | 1,661 | 0% | 1,800 | 189億9958万 | -0.6% |
| 10/27 | 1,652 | 1,683 | 1,652 | 1,661 | +0.54% | 5,600 | 189億9958万 | -1.01% |
| 10/24 | 1,651 | 1,665 | 1,651 | 1,652 | +0.06% | 1,100 | 188億9663万 | -2.02% |
| 10/23 | 1,648 | 1,651 | 1,648 | 1,651 | +0.18% | 900 | 188億8519万 | -2.54% |
| 10/22 | 1,648 | 1,658 | 1,648 | 1,648 | 0% | 800 | 188億5087万 | -3.17% |
| 10/21 | 1,633 | 1,671 | 1,630 | 1,648 | +0.92% | 3,600 | 188億5087万 | -3.63% |
| 10/20 | 1,627 | 1,633 | 1,618 | 1,633 | +0.55% | 1,700 | 186億7929万 | -4.89% |
| 10/17 | 1,615 | 1,624 | 1,612 | 1,624 | +0.62% | 800 | 185億7635万 | -5.91% |
| 10/16 | 1,602 | 1,614 | 1,602 | 1,614 | +0.75% | 2,100 | 184億6196万 | -7.03% |
| 10/15 | 1,621 | 1,625 | 1,580 | 1,602 | -1.29% | 9,100 | 183億2470万 | -8.25% |
| 10/14 | 1,619 | 1,626 | 1,619 | 1,623 | +0.19% | 2,400 | 185億6491万 | -7.63% |
| 10/10 | 1,669 | 1,669 | 1,620 | 1,620 | -2.94% | 2,700 | 185億3059万 | -8.32% |
| 10/09 | 1,648 | 1,674 | 1,635 | 1,669 | +2.14% | 2,500 | 190億9109万 | -6.02% |
| 10/08 | 1,601 | 1,670 | 1,601 | 1,634 | +2.06% | 4,000 | 186億9073万 | -8.36% |
| 10/07 | 1,640 | 1,640 | 1,601 | 1,601 | -1.23% | 5,500 | 183億1326万 | -10.61% |
| 10/02 | （IR情報）13:00 2025年9月期9月度の売上高前年比に関するお知らせ |
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。
