| 2026 |
| 10/06 | 1,467 | 1,482 | 1,462 | 1,479 | +0.89% | 206,800 | - | +0.27% |
| 10/05 | 1,460 | 1,476 | 1,453 | 1,466 | +1.59% | 260,000 | - | -0.95% |
| 10/02 | 1,450 | 1,455 | 1,430 | 1,443 | -1.23% | 315,800 | - | -2.89% |
| 10/01 | 1,447 | 1,461 | 1,438 | 1,461 | +0.41% | 313,600 | - | -2.14% |
| 09/30 | 1,469 | 1,470 | 1,448 | 1,455 | -0.41% | 271,900 | - | -2.94% |
| 09/29 | 1,459 | 1,463 | 1,448 | 1,461 | -0.48% | 290,400 | - | -2.92% |
| 09/28 | 1,478 | 1,484 | 1,468 | 1,468 | +0.14% | 218,600 | - | -2.85% |
| 09/25 | 1,465 | 1,475 | 1,461 | 1,466 | +0.48% | 190,200 | - | -3.23% |
| 09/24 | 1,450 | 1,461 | 1,437 | 1,459 | +0.97% | 341,500 | - | -4.08% |
| 09/18 | 1,460 | 1,464 | 1,438 | 1,445 | -1.1% | 301,900 | - | -5.37% |
| 09/17 | 1,465 | 1,471 | 1,460 | 1,461 | +0.27% | 149,100 | - | -4.76% |
| 09/16 | 1,447 | 1,457 | 1,447 | 1,457 | +0.55% | 113,800 | - | -5.39% |
| 09/15 | 1,446 | 1,459 | 1,445 | 1,449 | +0.63% | 175,100 | - | -6.21% |
| 09/14 | 1,435 | 1,442 | 1,417 | 1,440 | +1.27% | 222,500 | - | -7.04% |
| 09/11 | 1,400 | 1,424 | 1,400 | 1,422 | -1.18% | 404,600 | - | -8.44% |
| 09/10 | （IR情報）15:30 スイスOdne AGとの資本業務提携に関するお知らせ |
| 09/10 | 1,431 | 1,439 | 1,422 | 1,439 | -0.14% | 398,400 | - | -7.58% |
| 09/09 | 1,444 | 1,452 | 1,436 | 1,441 | -0.21% | 313,900 | - | -7.63% |
| 09/08 | 1,480 | 1,480 | 1,444 | 1,444 | -2.83% | 456,100 | - | -7.55% |
| 09/07 | 1,502 | 1,503 | 1,486 | 1,486 | -1.33% | 267,500 | - | -4.99% |
| 09/04 | 1,502 | 1,514 | 1,494 | 1,506 | 0% | 181,900 | - | -3.77% |
| 09/03 | 1,517 | 1,518 | 1,499 | 1,506 | -0.13% | 282,200 | - | -3.77% |
| 09/02 | 1,548 | 1,550 | 1,508 | 1,508 | -3.27% | 389,900 | - | -3.7% |
| 09/01 | 1,560 | 1,578 | 1,554 | 1,559 | -0.89% | 326,700 | - | -0.45% |
| 08/31 | 1,571 | 1,580 | 1,558 | 1,573 | -0.25% | 362,200 | - | +0.45% |
| 08/28 | 1,579 | 1,599 | 1,571 | 1,577 | -2.29% | 377,700 | - | +0.83% |
| 08/27 | 1,614 | 1,629 | 1,603 | 1,614 | +0.44% | 543,900 | - | +3.2% |
| 08/26 | 1,618 | 1,622 | 1,607 | 1,607 | -0.43% | 260,000 | - | +2.88% |
| 08/25 | 1,626 | 1,626 | 1,609 | 1,614 | -0.25% | 208,100 | - | +3.4% |
| 08/24 | 1,602 | 1,628 | 1,602 | 1,618 | +0.94% | 245,700 | - | +3.78% |
| 08/21 | 1,595 | 1,615 | 1,591 | 1,603 | -0.56% | 230,100 | - | +2.82% |
| 08/20 | 1,608 | 1,624 | 1,596 | 1,612 | +2.03% | 337,800 | - | +3.07% |
| 08/19 | 1,580 | 1,586 | 1,571 | 1,580 | -0.94% | 278,700 | - | +0.7% |
| 08/18 | 1,610 | 1,611 | 1,589 | 1,595 | -1.18% | 312,000 | - | +1.21% |
| 08/17 | 1,620 | 1,620 | 1,597 | 1,614 | -0.37% | 340,200 | - | +2.15% |
| 08/14 | 1,590 | 1,621 | 1,590 | 1,620 | +1% | 283,300 | - | +2.4% |
| 08/13 | 1,595 | 1,620 | 1,595 | 1,604 | +0.06% | 352,800 | - | +1.13% |
| 08/12 | 1,555 | 1,603 | 1,540 | 1,603 | +3.49% | 414,300 | - | +0.75% |
| 08/10 | 1,545 | 1,556 | 1,526 | 1,549 | +1.64% | 609,600 | - | -3.01% |
| 08/07 | 1,521 | 1,528 | 1,515 | 1,524 | +0.2% | 378,700 | - | -5.05% |
| 08/06 | 1,509 | 1,535 | 1,508 | 1,521 | +0.26% | 292,800 | - | -5.76% |
| 08/05 | 1,499 | 1,523 | 1,499 | 1,517 | +1.74% | 287,800 | - | -6.47% |
| 08/04 | 1,497 | 1,507 | 1,488 | 1,491 | -0.2% | 350,200 | - | -8.53% |
| 08/03 | 1,518 | 1,521 | 1,493 | 1,494 | -1.19% | 476,300 | - | -8.9% |
| 07/31 | 1,521 | 1,545 | 1,503 | 1,512 | -0.46% | 395,400 | - | -8.25% |
| 07/30 | 1,504 | 1,525 | 1,490 | 1,519 | -0.39% | 419,700 | - | -8.27% |
| 07/29 | 1,529 | 1,555 | 1,523 | 1,525 | +0.73% | 609,700 | - | -8.3% |
| 07/28 | 1,542 | 1,546 | 1,504 | 1,514 | -2.39% | 402,500 | - | -9.34% |
| 07/27 | 1,551 | 1,554 | 1,533 | 1,551 | +1.17% | 470,700 | - | -7.51% |
| 07/24 | 1,551 | 1,558 | 1,529 | 1,533 | -1.67% | 493,400 | - | -8.97% |
| 07/23 | 1,554 | 1,571 | 1,554 | 1,559 | -0.06% | 392,800 | - | -7.75% |
| 07/22 | 1,579 | 1,581 | 1,555 | 1,560 | -1.45% | 448,400 | - | -8.02% |
| 07/21 | 1,582 | 1,624 | 1,577 | 1,583 | +0.19% | 614,000 | - | -6.88% |
| 07/17 | 1,601 | 1,614 | 1,561 | 1,580 | -1.31% | 530,500 | - | -7.28% |
| 07/16 | 1,612 | 1,628 | 1,551 | 1,601 | -7.56% | 1,084,200 | - | -6.26% |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）15:30 通期業績予想の上方修正に関するお知らせ |
| 07/15 | 1,754 | 1,758 | 1,720 | 1,732 | -1.14% | 333,800 | - | +1.23% |
| 07/14 | 1,743 | 1,765 | 1,740 | 1,752 | +0.57% | 223,500 | - | +2.52% |
| 07/13 | 1,715 | 1,755 | 1,715 | 1,742 | +2.77% | 356,500 | - | +2.05% |
| 07/10 | 1,698 | 1,710 | 1,689 | 1,695 | +0.89% | 216,300 | - | -0.53% |
| 07/09 | 1,702 | 1,716 | 1,678 | 1,680 | -1.58% | 189,700 | - | -1.52% |
| 07/08 | 1,721 | 1,734 | 1,707 | 1,707 | -0.93% | 218,900 | - | +0.06% |
| 07/07 | 1,744 | 1,752 | 1,722 | 1,723 | -1.71% | 240,800 | - | +1.06% |
| 07/06 | 1,756 | 1,761 | 1,738 | 1,753 | +0.46% | 204,400 | - | +2.88% |
| 07/03 | 1,751 | 1,758 | 1,732 | 1,745 | -0.34% | 200,900 | - | +2.41% |
| 07/02 | 1,732 | 1,781 | 1,732 | 1,751 | +1.57% | 286,700 | - | +2.76% |
| 07/01 | 1,724 | 1,730 | 1,710 | 1,724 | 0% | 162,400 | - | +1.17% |
| 06/30 | 1,725 | 1,735 | 1,707 | 1,724 | -0.35% | 187,500 | - | +1.23% |
| 06/29 | 1,710 | 1,730 | 1,709 | 1,730 | +1.53% | 186,500 | - | +1.59% |
| 06/26 | 1,705 | 1,723 | 1,692 | 1,704 | -0.06% | 215,900 | - | 0% |
| 06/25 | 1,692 | 1,718 | 1,682 | 1,705 | +0.83% | 207,600 | - | -0.06% |
| 06/24 | 1,713 | 1,725 | 1,688 | 1,691 | -0.47% | 204,100 | - | -0.88% |
| 06/23 | （IR情報）15:30 執行体制の変更に関するお知らせ |
| 06/23 | 1,726 | 1,730 | 1,699 | 1,699 | -0.59% | 215,300 | - | -0.41% |
| 06/22 | 1,719 | 1,741 | 1,709 | 1,709 | -0.18% | 173,900 | - | +0.23% |
| 06/19 | 1,699 | 1,720 | 1,685 | 1,712 | +1.42% | 313,200 | - | +0.47% |
| 06/18 | 1,691 | 1,713 | 1,683 | 1,688 | -0.94% | 189,500 | - | -0.82% |
| 06/17 | 1,680 | 1,714 | 1,672 | 1,704 | +2.59% | 172,700 | - | +0.12% |
| 06/16 | 1,673 | 1,673 | 1,650 | 1,661 | -1.25% | 154,200 | - | -2.35% |
| 06/15 | 1,702 | 1,705 | 1,682 | 1,682 | -0.18% | 193,900 | - | -1.18% |
| 06/12 | 1,685 | 1,696 | 1,671 | 1,685 | +0.3% | 263,300 | - | -1% |
| 06/11 | 1,670 | 1,684 | 1,645 | 1,680 | -0.18% | 172,100 | - | -1.35% |
| 06/10 | 1,695 | 1,695 | 1,653 | 1,683 | -0.18% | 209,700 | - | -1.12% |
| 06/09 | 1,691 | 1,703 | 1,679 | 1,686 | -0.24% | 176,900 | - | -1% |
| 06/08 | 1,705 | 1,727 | 1,684 | 1,690 | -2.71% | 268,900 | - | -0.82% |
| 06/05 | 1,720 | 1,750 | 1,719 | 1,737 | +2.96% | 345,200 | - | +1.94% |
| 06/04 | 1,665 | 1,695 | 1,657 | 1,687 | +1.08% | 189,200 | - | -1% |
| 06/03 | 1,696 | 1,713 | 1,666 | 1,669 | -1.88% | 197,200 | - | -2.28% |
| 06/02 | 1,730 | 1,734 | 1,682 | 1,701 | -2.97% | 253,000 | - | -0.7% |
| 06/01 | 1,752 | 1,770 | 1,738 | 1,753 | +0.06% | 198,100 | - | +1.98% |
| 05/29 | 1,740 | 1,770 | 1,740 | 1,752 | +1.1% | 222,700 | - | +1.57% |
| 05/28 | 1,720 | 1,736 | 1,703 | 1,733 | +0.64% | 281,100 | - | +0.23% |
| 05/27 | 1,709 | 1,739 | 1,708 | 1,722 | -0.12% | 185,300 | - | -0.69% |
| 05/26 | 1,732 | 1,744 | 1,706 | 1,724 | -1.2% | 229,700 | - | -0.69% |
| 05/25 | 1,758 | 1,765 | 1,724 | 1,745 | -0.74% | 251,800 | - | +0.52% |
| 05/22 | 1,721 | 1,771 | 1,713 | 1,758 | +3.72% | 279,400 | - | +1.74% |
| 05/21 | （IR情報）15:30 分割抜歯に使用する歯科用カーバイドバー「1559L」を発売 |
| 05/21 | 1,700 | 1,706 | 1,681 | 1,695 | +0.47% | 227,100 | - | -1.45% |
| 05/20 | 1,683 | 1,690 | 1,660 | 1,687 | +0.3% | 247,500 | - | -1.58% |
| 05/19 | 1,700 | 1,700 | 1,659 | 1,682 | -0.24% | 283,100 | - | -1.52% |
| 05/18 | 1,666 | 1,689 | 1,650 | 1,686 | +1.26% | 236,800 | - | -1.06% |
| 05/15 | 1,689 | 1,700 | 1,644 | 1,665 | -1.42% | 330,800 | - | -1.94% |
| 05/14 | 1,696 | 1,700 | 1,670 | 1,689 | +0.42% | 226,500 | - | -0.24% |
| 05/13 | 1,688 | 1,695 | 1,672 | 1,682 | +0.42% | 193,400 | - | -0.24% |
| 05/12 | （IR情報）12:00 連結子会社からの配当金受領に関するお知らせ |
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。
