| 2026 |
| 09/08 | 1,480 | 1,483 | 1,478 | 1,478 | -0.27% | 6,400 | 134億4285万 | +0.48% |
| 09/07 | 1,484 | 1,484 | 1,478 | 1,482 | -0.2% | 5,100 | 134億7923万 | +0.82% |
| 09/04 | 1,477 | 1,485 | 1,475 | 1,485 | +0.27% | 5,800 | 135億652万 | +1.09% |
| 09/03 | 1,484 | 1,494 | 1,478 | 1,481 | -0.2% | 8,600 | 134億7013万 | +0.95% |
| 09/02 | 1,493 | 1,494 | 1,477 | 1,484 | -0.67% | 19,200 | 134億9742万 | +1.23% |
| 09/01 | 1,495 | 1,495 | 1,486 | 1,494 | +0.07% | 5,700 | 135億8837万 | +2.05% |
| 08/31 | 1,492 | 1,494 | 1,485 | 1,493 | +0.07% | 8,400 | 135億7928万 | +2.05% |
| 08/28 | 1,480 | 1,492 | 1,478 | 1,492 | +0.47% | 8,300 | 135億7018万 | +2.12% |
| 08/27 | 1,472 | 1,486 | 1,464 | 1,485 | +1.43% | 11,900 | 135億652万 | +1.71% |
| 08/26 | 1,467 | 1,468 | 1,460 | 1,464 | +0.21% | 12,200 | 133億1551万 | +0.34% |
| 08/25 | （5%ルール）アーク・クエスト（39.5%）小松克已（10.42%） |
| 08/25 | 1,464 | 1,471 | 1,461 | 1,461 | -0.2% | 17,200 | 132億8823万 | +0.21% |
| 08/24 | 1,450 | 1,465 | 1,450 | 1,464 | +1.31% | 16,000 | 133億1551万 | +0.48% |
| 08/21 | 1,441 | 1,445 | 1,440 | 1,445 | +0.21% | 10,600 | 131億4270万 | -0.82% |
| 08/20 | 1,443 | 1,443 | 1,439 | 1,442 | +0.35% | 9,000 | 131億1542万 | -1.03% |
| 08/19 | 1,433 | 1,443 | 1,432 | 1,437 | -0.21% | 19,300 | 130億6994万 | -1.44% |
| 08/18 | 1,440 | 1,445 | 1,416 | 1,440 | -0.07% | 115,500 | 130億9723万 | -1.3% |
| 08/17 | 1,451 | 1,463 | 1,441 | 1,441 | -1.71% | 46,600 | 131億632万 | -1.23% |
| 08/14 | 1,471 | 1,477 | 1,460 | 1,466 | -1.15% | 16,000 | 133億3370万 | +0.48% |
| 08/13 | 1,507 | 1,507 | 1,482 | 1,483 | -1.92% | 7,700 | 134億8832万 | +1.64% |
| 08/12 | 1,487 | 1,512 | 1,475 | 1,512 | +2.3% | 15,100 | 137億5209万 | +3.7% |
| 08/10 | 1,488 | 1,489 | 1,460 | 1,478 | -0.47% | 26,500 | 134億4285万 | +1.44% |
| 08/07 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期説明資料 |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 1,461 | 1,488 | 1,460 | 1,485 | +1.92% | 11,900 | 135億652万 | +1.99% |
| 08/06 | 1,456 | 1,461 | 1,452 | 1,457 | -0.21% | 4,100 | 132億5185万 | +0.21% |
| 08/05 | 1,463 | 1,463 | 1,453 | 1,460 | +0.21% | 2,500 | 132億7913万 | +0.41% |
| 08/04 | 1,466 | 1,471 | 1,440 | 1,457 | -0.61% | 11,300 | 132億5185万 | +0.28% |
| 08/03 | 1,458 | 1,468 | 1,450 | 1,466 | +1.03% | 7,300 | 133億3370万 | +0.96% |
| 07/31 | 1,454 | 1,454 | 1,448 | 1,451 | +0.55% | 2,400 | 131億9728万 | 0% |
| 07/30 | 1,450 | 1,455 | 1,442 | 1,443 | +0.07% | 5,000 | 131億2451万 | -0.48% |
| 07/29 | 1,453 | 1,455 | 1,441 | 1,442 | -0.55% | 3,900 | 131億1542万 | -0.48% |
| 07/28 | 1,456 | 1,456 | 1,440 | 1,450 | 0% | 3,200 | 131億8818万 | +0.14% |
| 07/27 | 1,459 | 1,460 | 1,450 | 1,450 | -0.62% | 2,800 | 131億8818万 | +0.14% |
| 07/24 | 1,451 | 1,459 | 1,451 | 1,459 | +0.07% | 1,600 | 132億7004万 | +0.69% |
| 07/23 | 1,448 | 1,460 | 1,443 | 1,458 | -0.14% | 2,900 | 132億6094万 | +0.69% |
| 07/22 | 1,445 | 1,463 | 1,445 | 1,460 | +1.04% | 9,200 | 132億7913万 | +0.83% |
| 07/21 | 1,444 | 1,450 | 1,440 | 1,445 | +0.49% | 2,800 | 131億4270万 | -0.14% |
| 07/17 | 1,440 | 1,451 | 1,426 | 1,438 | -1.03% | 9,700 | 130億7904万 | -0.55% |
| 07/16 | 1,453 | 1,458 | 1,445 | 1,453 | +0.07% | 3,200 | 132億1547万 | +0.55% |
| 07/15 | 1,462 | 1,462 | 1,446 | 1,452 | -0.55% | 3,000 | 132億637万 | +0.55% |
| 07/14 | 1,451 | 1,464 | 1,436 | 1,460 | 0% | 5,900 | 132億7913万 | +1.25% |
| 07/13 | 1,457 | 1,460 | 1,442 | 1,460 | +0.34% | 2,900 | 132億7913万 | +1.32% |
| 07/10 | 1,445 | 1,455 | 1,443 | 1,455 | +0.69% | 2,300 | 132億3366万 | +1.04% |
| 07/09 | 1,450 | 1,459 | 1,445 | 1,445 | -0.28% | 1,800 | 131億4270万 | +0.42% |
| 07/08 | 1,488 | 1,488 | 1,447 | 1,449 | -1.9% | 6,400 | 131億7908万 | +0.76% |
| 07/07 | 1,485 | 1,485 | 1,472 | 1,477 | +0.41% | 5,700 | 134億3375万 | +2.71% |
| 07/06 | 1,465 | 1,482 | 1,440 | 1,471 | +1.38% | 8,500 | 133億7918万 | +2.44% |
| 07/03 | 1,450 | 1,498 | 1,435 | 1,451 | +0.07% | 8,500 | 131億9728万 | +1.11% |
| 07/02 | 1,439 | 1,450 | 1,435 | 1,450 | +0.9% | 5,200 | 131億8818万 | +1.05% |
| 07/01 | 1,445 | 1,445 | 1,426 | 1,437 | -0.55% | 2,500 | 130億6994万 | +0.14% |
| 06/30 | 1,434 | 1,447 | 1,412 | 1,445 | +0.77% | 2,800 | 131億4270万 | +0.63% |
| 06/29 | 1,442 | 1,450 | 1,428 | 1,434 | -0.42% | 6,200 | 130億4266万 | -0.14% |
| 06/26 | 1,439 | 1,454 | 1,435 | 1,440 | +0.7% | 3,100 | 130億9723万 | +0.14% |
| 06/25 | 1,420 | 1,435 | 1,414 | 1,430 | +0.7% | 2,800 | 130億627万 | -0.63% |
| 06/24 | 1,412 | 1,420 | 1,412 | 1,420 | +0.28% | 2,300 | 129億1532万 | -1.39% |
| 06/23 | 1,445 | 1,445 | 1,414 | 1,416 | -2.75% | 7,300 | 128億7894万 | -1.73% |
| 06/22 | 1,460 | 1,460 | 1,438 | 1,456 | -0.41% | 3,600 | 132億4275万 | +0.9% |
| 06/19 | 1,441 | 1,468 | 1,441 | 1,462 | +1.04% | 5,200 | 132億9732万 | +1.25% |
| 06/18 | 1,447 | 1,447 | 1,436 | 1,447 | 0% | 4,600 | 131億6089万 | +0.35% |
| 06/17 | 1,442 | 1,447 | 1,420 | 1,447 | +0.35% | 5,100 | 131億6089万 | +0.35% |
| 06/16 | 1,416 | 1,446 | 1,402 | 1,442 | +1.62% | 7,000 | 131億1542万 | -0.07% |
| 06/15 | 1,415 | 1,422 | 1,410 | 1,419 | +0.71% | 4,900 | 129億623万 | -1.73% |
| 06/12 | 1,416 | 1,423 | 1,409 | 1,409 | -0.49% | 3,300 | 128億1527万 | -2.56% |
| 06/11 | 1,400 | 1,416 | 1,400 | 1,416 | -0.07% | 2,600 | 128億7894万 | -2.21% |
| 06/10 | 1,437 | 1,437 | 1,405 | 1,417 | -1.39% | 9,400 | 128億8804万 | -2.01% |
| 06/09 | 1,426 | 1,437 | 1,403 | 1,437 | 0% | 7,900 | 130億6994万 | -0.48% |
| 06/08 | 1,411 | 1,437 | 1,411 | 1,437 | +0.42% | 4,200 | 130億6994万 | -0.28% |
| 06/05 | 1,424 | 1,436 | 1,424 | 1,431 | +0.63% | 800 | 130億1537万 | -0.56% |
| 06/04 | 1,452 | 1,452 | 1,420 | 1,422 | -1.52% | 4,200 | 129億3351万 | -0.97% |
| 06/03 | 1,447 | 1,447 | 1,430 | 1,444 | +1.69% | 4,900 | 131億3361万 | +0.7% |
| 06/02 | 1,429 | 1,439 | 1,410 | 1,420 | -1.87% | 4,100 | 129億1532万 | -0.91% |
| 06/01 | 1,445 | 1,451 | 1,415 | 1,447 | -0.41% | 8,300 | 131億6089万 | +1.05% |
| 05/29 | 1,445 | 1,454 | 1,436 | 1,453 | +0.55% | 5,700 | 132億1547万 | +1.61% |
| 05/28 | 1,450 | 1,453 | 1,440 | 1,445 | -0.69% | 6,500 | 131億4270万 | +1.05% |
| 05/27 | 1,469 | 1,469 | 1,455 | 1,455 | -0.68% | 2,000 | 132億3366万 | +1.82% |
| 05/26 | 1,468 | 1,475 | 1,462 | 1,465 | -0.2% | 1,800 | 133億2461万 | +2.66% |
| 05/25 | （5%ルール）帝塚山（4.95%）小松百子（8.79%） |
| 05/25 | （5%ルール）小松由美子（2.97%）アーク・クエスト（39.57%）小松克已（12.64%） |
| 05/25 | 1,462 | 1,479 | 1,462 | 1,468 | +0.55% | 8,400 | 133億5190万 | +3.09% |
| 05/22 | 1,451 | 1,469 | 1,451 | 1,460 | +0.21% | 2,300 | 132億7913万 | +2.67% |
| 05/21 | 1,482 | 1,482 | 1,454 | 1,457 | +0.34% | 7,200 | 132億5185万 | +2.61% |
| 05/20 | 1,477 | 1,482 | 1,451 | 1,452 | -1.29% | 10,500 | 132億637万 | +2.4% |
| 05/19 | 1,446 | 1,471 | 1,446 | 1,471 | +0.2% | 4,800 | 133億7918万 | +3.88% |
| 05/18 | 1,430 | 1,468 | 1,430 | 1,468 | +2.8% | 13,100 | 133億5190万 | +3.75% |
| 05/15 | 1,453 | 1,458 | 1,420 | 1,428 | -0.42% | 10,000 | 129億8808万 | +1.06% |
| 05/14 | 1,455 | 1,460 | 1,412 | 1,434 | -2.45% | 13,100 | 130億4266万 | +1.56% |
| 05/13 | 1,470 | 1,470 | 1,464 | 1,470 | -0.14% | 2,900 | 133億7009万 | +4.26% |
| 05/12 | 1,483 | 1,483 | 1,455 | 1,472 | -0.67% | 9,000 | 133億8828万 | +4.62% |
| 05/11 | 1,520 | 1,520 | 1,470 | 1,482 | +2.99% | 35,000 | 134億7923万 | +5.56% |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期(中間期)の業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期説明資料 |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/08 | 1,375 | 1,439 | 1,375 | 1,439 | +4.73% | 6,200 | 130億8813万 | +2.86% |
| 05/07 | 1,380 | 1,380 | 1,368 | 1,374 | +0.22% | 7,200 | 124億9694万 | -1.72% |
| 05/01 | 1,365 | 1,376 | 1,364 | 1,371 | +0.07% | 2,100 | 124億6965万 | -2% |
| 04/30 | 1,370 | 1,380 | 1,366 | 1,370 | 0% | 2,000 | 124億6056万 | -2.14% |
| 04/28 | 1,369 | 1,389 | 1,363 | 1,370 | +0.22% | 4,800 | 124億6056万 | -2.21% |
| 04/27 | 1,380 | 1,389 | 1,367 | 1,367 | -0.94% | 7,100 | 124億3327万 | -2.43% |
| 04/24 | 1,402 | 1,402 | 1,370 | 1,380 | -1.57% | 6,200 | 125億5151万 | -1.57% |
| 04/23 | 1,398 | 1,440 | 1,388 | 1,402 | +0.29% | 6,500 | 127億5161万 | -0.07% |
| 04/22 | 1,400 | 1,411 | 1,396 | 1,398 | -0.78% | 7,700 | 127億1522万 | -0.43% |
| 04/21 | 1,447 | 1,447 | 1,409 | 1,409 | -2.49% | 5,300 | 128億1527万 | +0.28% |
| 04/20 | 1,410 | 1,445 | 1,410 | 1,445 | +2.48% | 3,800 | 131億4270万 | +2.77% |
| 04/17 | 1,405 | 1,423 | 1,405 | 1,410 | +0.28% | 1,300 | 128億2437万 | +0.28% |
| 04/16 | 1,406 | 1,415 | 1,406 | 1,406 | -0.07% | 2,600 | 127億8799万 | -0.07% |
| 04/15 | 1,403 | 1,409 | 1,403 | 1,407 | +0.43% | 1,800 | 127億9708万 | -0.21% |
| 04/14 | 1,414 | 1,414 | 1,401 | 1,401 | -0.5% | 1,300 | 127億4251万 | -0.71% |
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。
