| 2026 |
| 08/21 | 8,590 | 8,770 | 8,530 | 8,680 | +0.46% | 148,100 | 3487億7014万 | +10.63% |
| 08/20 | 8,000 | 8,640 | 8,000 | 8,640 | +9.37% | 284,100 | 3471億6290万 | +10.67% |
| 08/19 | 7,820 | 7,980 | 7,700 | 7,900 | +0.25% | 108,900 | 3174億2904万 | +1.87% |
| 08/18 | 8,170 | 8,280 | 7,880 | 7,880 | -4.25% | 148,800 | 3166億2542万 | +1.94% |
| 08/17 | 8,270 | 8,400 | 8,040 | 8,230 | +1.23% | 110,300 | 3306億8874万 | +6.66% |
| 08/14 | 8,130 | 8,240 | 8,070 | 8,130 | +0.49% | 108,500 | 3266億7065万 | +5.78% |
| 08/13 | 8,200 | 8,370 | 8,020 | 8,090 | -1.1% | 133,000 | 3250億6341万 | +5.27% |
| 08/12 | 8,100 | 8,220 | 8,050 | 8,180 | +2.76% | 127,100 | 3286億7969万 | +6.41% |
| 08/10 | 8,050 | 8,180 | 7,910 | 7,960 | -2.57% | 100,900 | 3198億3990万 | +3.56% |
| 08/07 | 7,660 | 8,190 | 7,520 | 8,170 | +5.97% | 187,600 | 3282億7788万 | +6.23% |
| 08/06 | 7,500 | 7,970 | 7,450 | 7,710 | +2.66% | 273,500 | 3097億9467万 | +0.4% |
| 08/05 | 7,850 | 7,940 | 7,120 | 7,510 | +1.49% | 407,200 | 3017億5849万 | -2.1% |
| 08/04 | （IR情報）15:30 2027年9月期株主優待制度の実施に関するお知らせ |
| 08/04 | （IR情報）15:30 2026年9月期株主優待制度の詳細決定に関するお知らせ |
| 08/04 | （IR情報）15:30 通期業績予想及び配当予想の修正(上方修正)に関するお知らせ |
| 08/04 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/04 | 7,850 | 7,850 | 7,400 | 7,400 | -5.13% | 194,600 | 2973億3860万 | -3.51% |
| 08/03 | 7,610 | 7,840 | 7,350 | 7,800 | +2.5% | 105,800 | 3134億1095万 | +1.69% |
| 07/31 | 7,290 | 7,710 | 7,170 | 7,610 | +5.99% | 133,800 | 3057億7658万 | -0.51% |
| 07/30 | 7,300 | 7,380 | 7,140 | 7,180 | -1.64% | 105,700 | 2884億9880万 | -6.06% |
| 07/29 | 7,630 | 7,660 | 7,110 | 7,300 | -3.05% | 158,500 | 2933億2051万 | -4.6% |
| 07/28 | 7,590 | 7,690 | 7,510 | 7,530 | -1.05% | 62,600 | 3025億6211万 | -1.62% |
| 07/27 | 7,680 | 7,720 | 7,480 | 7,610 | -0.78% | 89,900 | 3057億7658万 | -0.65% |
| 07/24 | 7,690 | 7,800 | 7,600 | 7,670 | -1.67% | 71,500 | 3081億8744万 | +0.1% |
| 07/23 | 7,670 | 7,880 | 7,560 | 7,800 | +1.69% | 90,300 | 3134億1095万 | +1.81% |
| 07/22 | 7,990 | 7,990 | 7,670 | 7,670 | -3.03% | 74,400 | 3081億8744万 | +0.38% |
| 07/21 | 7,590 | 8,030 | 7,420 | 7,910 | +6.03% | 122,700 | 3178億3085万 | +3.74% |
| 07/17 | 7,980 | 7,980 | 7,310 | 7,460 | -8.24% | 183,900 | 2997億4945万 | -1.74% |
| 07/16 | 7,710 | 8,210 | 7,710 | 8,130 | +5.58% | 183,700 | 3266億7065万 | +7.31% |
| 07/15 | 7,400 | 7,730 | 7,230 | 7,700 | +4.9% | 126,000 | 3093億9286万 | +2.16% |
| 07/14 | 7,230 | 7,440 | 7,230 | 7,340 | +0.96% | 82,000 | 2949億2774万 | -2.26% |
| 07/13 | 7,480 | 7,720 | 7,230 | 7,270 | -3.71% | 136,700 | 2921億1508万 | -3.01% |
| 07/10 | 7,550 | 7,680 | 7,320 | 7,550 | +1.07% | 128,000 | 3033億6573万 | +1% |
| 07/09 | 8,000 | 8,080 | 7,460 | 7,470 | -7.78% | 183,900 | 3001億5126万 | +0.34% |
| 07/08 | 8,000 | 8,110 | 7,860 | 8,100 | -0.61% | 79,600 | 3254億6522万 | +9.25% |
| 07/07 | 8,100 | 8,270 | 8,060 | 8,150 | +0.12% | 59,500 | 3274億7426万 | +10.46% |
| 07/06 | 8,140 | 8,200 | 8,030 | 8,140 | +0.49% | 68,300 | 3270億7246万 | +11.07% |
| 07/03 | 8,230 | 8,380 | 7,960 | 8,100 | +3.05% | 218,100 | 3254億6522万 | +10.94% |
| 07/02 | 7,530 | 8,000 | 7,530 | 7,860 | +4.52% | 135,400 | 3158億2181万 | +8.01% |
| 07/01 | 7,410 | 7,580 | 7,340 | 7,520 | +0.8% | 92,900 | 3021億6030万 | +3.58% |
| 06/30 | 7,540 | 7,550 | 7,370 | 7,460 | +0.4% | 104,500 | 2997億4945万 | +3.05% |
| 06/29 | 7,300 | 7,480 | 7,200 | 7,430 | +2.34% | 75,800 | 2985億4402万 | +2.92% |
| 06/26 | 7,420 | 7,490 | 7,190 | 7,260 | -2.81% | 103,500 | 2917億1327万 | +1.14% |
| 06/25 | 7,540 | 7,610 | 7,410 | 7,470 | +1.08% | 64,600 | 3001億5126万 | +4.68% |
| 06/24 | 7,480 | 7,480 | 7,270 | 7,390 | +0.41% | 56,600 | 2969億3679万 | +4.17% |
| 06/23 | 7,700 | 7,700 | 7,320 | 7,360 | -4.17% | 105,700 | 2957億3136万 | +4.34% |
| 06/22 | 7,650 | 7,740 | 7,540 | 7,680 | +0.39% | 70,600 | 3085億8925万 | +9.34% |
| 06/19 | 7,680 | 7,780 | 7,560 | 7,650 | 0% | 100,700 | 3073億8382万 | +9.77% |
| 06/18 | 7,400 | 7,790 | 7,370 | 7,650 | +4.65% | 149,800 | 3073億8382万 | +10.37% |
| 06/17 | 7,260 | 7,410 | 7,150 | 7,310 | +0.69% | 101,100 | 2937億2232万 | +5.76% |
| 06/16 | 7,110 | 7,260 | 7,030 | 7,260 | +2.25% | 70,700 | 2917億1327万 | +5.39% |
| 06/15 | 7,020 | 7,110 | 6,940 | 7,100 | +0.57% | 81,300 | 2852億8433万 | +3.45% |
| 06/12 | 7,250 | 7,350 | 6,970 | 7,060 | -1.12% | 76,100 | 2836億7709万 | +3.22% |
| 06/11 | 6,870 | 7,200 | 6,800 | 7,140 | +1.71% | 123,300 | 2868億9156万 | +4.86% |
| 06/10 | 7,070 | 7,140 | 6,930 | 7,020 | +0.14% | 81,800 | 2820億6986万 | +3.59% |
| 06/09 | 6,770 | 7,070 | 6,710 | 7,010 | +4.16% | 120,300 | 2816億6805万 | +4.01% |
| 06/08 | 6,760 | 6,860 | 6,680 | 6,730 | -1.03% | 94,500 | 2704億1740万 | +0.58% |
| 06/05 | 6,850 | 7,020 | 6,750 | 6,800 | +1.49% | 98,400 | 2732億3006万 | +2.1% |
| 06/04 | 7,080 | 7,170 | 6,650 | 6,700 | -6.94% | 179,500 | 2692億1197万 | +1.12% |
| 06/03 | 7,110 | 7,260 | 7,000 | 7,200 | +3.9% | 148,300 | 2893億242万 | +8.94% |
| 06/02 | 7,500 | 7,500 | 6,880 | 6,930 | -6.85% | 138,500 | 2784億5358万 | +5.38% |
| 06/01 | 7,500 | 7,580 | 7,320 | 7,440 | -0.8% | 110,800 | 2989億4583万 | +13.36% |
| 05/29 | 7,430 | 7,600 | 7,310 | 7,500 | +0.81% | 187,100 | 3013億5669万 | +14.89% |
| 05/28 | 7,000 | 7,490 | 7,000 | 7,440 | +6.44% | 210,800 | 2989億4583万 | +14.6% |
| 05/27 | 7,050 | 7,310 | 6,970 | 6,990 | +0.43% | 159,600 | 2808億6443万 | +8.24% |
| 05/26 | 6,750 | 7,120 | 6,660 | 6,960 | +8.92% | 255,800 | 2796億5900万 | +8.11% |
| 05/25 | 6,320 | 6,390 | 6,260 | 6,390 | +2.73% | 93,500 | 2567億5589万 | -0.39% |
| 05/22 | 6,390 | 6,420 | 6,150 | 6,220 | -2.96% | 116,000 | 2499億2514万 | -2.99% |
| 05/21 | 6,560 | 6,560 | 6,300 | 6,410 | +0.16% | 78,400 | 2575億5951万 | +0.06% |
| 05/20 | 6,630 | 6,790 | 6,340 | 6,400 | -3.32% | 143,600 | 2571億5770万 | +0.11% |
| 05/19 | 6,390 | 6,650 | 6,210 | 6,620 | +5.25% | 172,400 | 2659億9750万 | +3.76% |
| 05/18 | 6,710 | 6,720 | 6,240 | 6,290 | -6.26% | 156,700 | 2527億3781万 | -1.21% |
| 05/15 | 7,050 | 7,200 | 6,620 | 6,710 | -6.55% | 202,300 | 2696億1378万 | +5.5% |
| 05/14 | 6,780 | 7,310 | 6,760 | 7,180 | +6.85% | 335,000 | 2884億9880万 | +13.32% |
| 05/13 | 6,600 | 6,930 | 6,540 | 6,720 | +1.66% | 335,500 | 2700億1559万 | +6.6% |
| 05/12 | （IR情報）11:30 通期業績予想及び配当予想の修正(上方修正)に関するお知らせ |
| 05/12 | （IR情報）11:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）11:30 統合報告書発行に関するお知らせ |
| 05/12 | 6,490 | 6,820 | 6,080 | 6,610 | +1.38% | 641,700 | 2655億9569万 | +5.05% |
| 05/11 | 6,390 | 6,530 | 6,280 | 6,520 | +3.66% | 261,500 | 2619億7941万 | +3.77% |
| 05/08 | 6,250 | 6,400 | 6,160 | 6,290 | -0.94% | 99,300 | 2527億3781万 | +0.38% |
| 05/07 | 6,250 | 6,360 | 6,050 | 6,350 | +4.1% | 173,800 | 2551億4866万 | +1.36% |
| 05/01 | 5,810 | 6,120 | 5,800 | 6,100 | +5.72% | 124,500 | 2451億344万 | -2.71% |
| 04/30 | 5,890 | 5,890 | 5,720 | 5,770 | -3.03% | 114,900 | 2318億4374万 | -7.92% |
| 04/28 | 5,940 | 5,990 | 5,910 | 5,950 | -0.17% | 76,700 | 2390億7630万 | -5.22% |
| 04/27 | 6,210 | 6,210 | 5,960 | 5,960 | -4.94% | 127,600 | 2394億7811万 | -5% |
| 04/24 | 6,380 | 6,380 | 6,220 | 6,270 | -1.88% | 86,300 | 2519億3419万 | +0.03% |
| 04/23 | 6,550 | 6,600 | 6,350 | 6,390 | -3.18% | 110,000 | 2567億5589万 | +2.01% |
| 04/22 | 6,550 | 6,600 | 6,450 | 6,600 | +0.76% | 92,900 | 2651億9388万 | +5.35% |
| 04/21 | 6,630 | 6,700 | 6,470 | 6,550 | -0.76% | 105,000 | 2631億8484万 | +4.88% |
| 04/20 | 6,670 | 6,700 | 6,520 | 6,600 | 0% | 100,600 | 2651億9388万 | +5.87% |
| 04/17 | 6,490 | 6,620 | 6,430 | 6,600 | +1.69% | 142,100 | 2651億9388万 | +6.09% |
| 04/16 | 6,450 | 6,490 | 6,330 | 6,490 | +1.56% | 76,500 | 2607億7398万 | +4.54% |
| 04/15 | 6,400 | 6,580 | 6,280 | 6,390 | +1.43% | 145,900 | 2567億5589万 | +3.01% |
| 04/14 | 6,190 | 6,350 | 6,190 | 6,300 | +3.45% | 97,600 | 2531億3961万 | +1.78% |
| 04/13 | 5,970 | 6,180 | 5,900 | 6,090 | +0.33% | 128,100 | 2447億163万 | -1.33% |
| 04/10 | 6,060 | 6,100 | 5,950 | 6,070 | -0.33% | 102,400 | 2438億9801万 | -1.48% |
| 04/09 | 6,200 | 6,220 | 6,020 | 6,090 | -3.18% | 105,000 | 2447億163万 | -1.07% |
| 04/08 | 6,230 | 6,350 | 6,110 | 6,290 | +3.11% | 121,200 | 2527億3781万 | +2.44% |
| 04/07 | 6,150 | 6,200 | 5,980 | 6,100 | -0.33% | 91,800 | 2451億344万 | -0.03% |
| 04/06 | 6,280 | 6,320 | 6,120 | 6,120 | -4.08% | 109,000 | 2459億705万 | +0.59% |
| 04/03 | 6,400 | 6,490 | 6,250 | 6,380 | -0.78% | 86,700 | 2563億5409万 | +5.11% |
| 04/02 | 6,310 | 6,490 | 6,260 | 6,430 | +0.78% | 148,700 | 2583億6313万 | +6.72% |
| 04/01 | 6,190 | 6,380 | 6,170 | 6,380 | +4.76% | 99,500 | 2563億5409万 | +6.78% |
| 03/31 | 6,280 | 6,360 | 6,090 | 6,090 | -2.72% | 117,100 | 2447億163万 | +2.72% |
| 03/30 | 6,200 | 6,280 | 6,040 | 6,260 | -3.25% | 177,600 | 2515億3238万 | +6.17% |
| 03/27 | 6,400 | 6,500 | 6,210 | 6,470 | +7.83% | 274,700 | 2599億7037万 | +10.45% |
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。
