| 2026 |
| 03/06 | 1,207 | 1,230 | 1,205 | 1,222 | -1.21% | 15,000 | 163億8702万 | +17.27% |
| 03/05 | 1,200 | 1,241 | 1,200 | 1,237 | +6.09% | 37,000 | 165億8817万 | +20.57% |
| 03/04 | 1,221 | 1,240 | 1,080 | 1,166 | -6.79% | 160,000 | 156億3606万 | +15.45% |
| 03/03 | 1,303 | 1,303 | 1,243 | 1,251 | -4.06% | 42,900 | 167億7591万 | +25.6% |
| 03/02 | 1,222 | 1,320 | 1,200 | 1,304 | +4.15% | 41,400 | 174億8664万 | +33.06% |
| 02/27 | 1,181 | 1,262 | 1,181 | 1,252 | +5.92% | 40,300 | 167億8932万 | +30.15% |
| 02/26 | 1,194 | 1,210 | 1,169 | 1,182 | -1.17% | 34,600 | 158億5062万 | +24.95% |
| 02/25 | 1,220 | 1,220 | 1,158 | 1,196 | -2.13% | 60,800 | 160億3836万 | +28.19% |
| 02/24 | 1,228 | 1,289 | 1,220 | 1,222 | -0.49% | 50,500 | 163億8702万 | +32.97% |
| 02/20 | 1,197 | 1,228 | 1,169 | 1,228 | +2.42% | 38,800 | 164億6748万 | +35.84% |
| 02/19 | 1,148 | 1,200 | 1,125 | 1,199 | +3.81% | 75,800 | 160億7859万 | +34.72% |
| 02/18 | 1,150 | 1,193 | 1,120 | 1,155 | +0.43% | 95,600 | 154億8855万 | +31.7% |
| 02/17 | 1,154 | 1,154 | 1,090 | 1,150 | +1.5% | 124,600 | 154億2150万 | +32.79% |
| 02/16 | 1,049 | 1,136 | 1,030 | 1,133 | +14.91% | 380,800 | 151億9353万 | +32.51% |
| 02/13 | （IR情報）15:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 836 | 986 | 830 | 986 | +17.94% | 172,200 | 132億2226万 | +16.82% |
| 02/12 | 825 | 837 | 823 | 836 | +2.45% | 18,300 | 112億1076万 | -0.36% |
| 02/10 | 823 | 823 | 814 | 816 | +0.25% | 9,000 | 109億4256万 | -2.86% |
| 02/09 | 811 | 823 | 803 | 814 | -0.73% | 12,100 | 109億1574万 | -3.33% |
| 02/06 | 792 | 821 | 792 | 820 | +3.02% | 36,300 | 109億9620万 | -2.84% |
| 02/05 | 806 | 806 | 791 | 796 | -1.24% | 14,400 | 106億7436万 | -5.91% |
| 02/04 | 811 | 811 | 792 | 806 | -0.25% | 12,400 | 108億846万 | -4.95% |
| 02/03 | 811 | 811 | 792 | 808 | -0.37% | 26,900 | 108億3528万 | -4.83% |
| 02/02 | 828 | 828 | 794 | 811 | -2.29% | 14,400 | 108億7551万 | -4.7% |
| 01/30 | 833 | 835 | 810 | 830 | +0.97% | 10,100 | 111億3030万 | -2.7% |
| 01/29 | 839 | 840 | 816 | 822 | -0.96% | 10,700 | 110億2302万 | -3.75% |
| 01/28 | 849 | 856 | 829 | 830 | 0% | 26,200 | 111億3030万 | -3.04% |
| 01/27 | 838 | 838 | 830 | 830 | -0.36% | 5,700 | 111億3030万 | -3.15% |
| 01/26 | 848 | 848 | 829 | 833 | -1.77% | 21,700 | 111億7053万 | -2.91% |
| 01/23 | 852 | 852 | 833 | 848 | -0.12% | 9,900 | 113億7168万 | -1.28% |
| 01/22 | 850 | 850 | 840 | 849 | +0.24% | 14,900 | 113億8509万 | -1.28% |
| 01/21 | 857 | 863 | 846 | 847 | -1.4% | 4,900 | 113億5827万 | -1.63% |
| 01/20 | 848 | 863 | 848 | 859 | +1.3% | 5,700 | 115億1919万 | -0.23% |
| 01/19 | 854 | 855 | 840 | 848 | -1.17% | 17,000 | 113億7168万 | -1.51% |
| 01/16 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 01/16 | 866 | 869 | 858 | 858 | -1.15% | 6,300 | 115億578万 | -0.46% |
| 01/15 | 869 | 870 | 864 | 868 | -0.23% | 4,400 | 116億3988万 | +0.58% |
| 01/14 | 874 | 874 | 860 | 870 | -0.23% | 7,600 | 116億6670万 | +0.81% |
| 01/13 | 877 | 877 | 868 | 872 | -0.11% | 8,400 | 116億9352万 | +1.04% |
| 01/09 | 860 | 874 | 860 | 873 | +1.16% | 7,900 | 117億693万 | +1.16% |
| 01/08 | 875 | 875 | 863 | 863 | -0.92% | 8,300 | 115億7283万 | 0% |
| 01/07 | 870 | 874 | 861 | 871 | +0.11% | 11,100 | 116億8011万 | +0.81% |
| 01/06 | 862 | 875 | 856 | 870 | +0.93% | 13,300 | 116億6670万 | +0.81% |
| 01/05 | 857 | 862 | 856 | 862 | +0.58% | 8,200 | 115億5942万 | 0% |
| 2025 |
| 12/30 | 863 | 863 | 855 | 857 | -0.23% | 3,400 | 114億9237万 | -0.58% |
| 12/29 | 856 | 862 | 852 | 859 | +1.06% | 5,700 | 115億1919万 | -0.35% |
| 12/26 | 849 | 860 | 846 | 850 | +0.12% | 33,600 | 113億9850万 | -1.28% |
| 12/25 | 858 | 858 | 846 | 849 | -0.12% | 8,600 | 113億8509万 | -1.39% |
| 12/24 | 854 | 861 | 850 | 850 | -0.47% | 7,200 | 113億9850万 | -1.16% |
| 12/23 | 857 | 863 | 854 | 854 | -0.35% | 7,900 | 114億5214万 | -0.58% |
| 12/22 | 860 | 862 | 856 | 857 | -0.58% | 12,700 | 114億9237万 | -0.12% |
| 12/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 12/19 | 867 | 867 | 858 | 862 | -0.81% | 7,800 | 115億5942万 | +0.35% |
| 12/18 | 864 | 869 | 862 | 869 | +0.93% | 6,000 | 116億5329万 | +1.16% |
| 12/17 | 863 | 867 | 861 | 861 | +0.12% | 4,600 | 115億4601万 | +0.12% |
| 12/16 | 867 | 870 | 860 | 860 | -0.69% | 7,100 | 115億3260万 | -0.12% |
| 12/15 | 860 | 870 | 860 | 866 | +0.46% | 4,700 | 116億1306万 | +0.58% |
| 12/12 | 858 | 863 | 856 | 862 | +0.58% | 3,800 | 115億5942万 | +0.12% |
| 12/11 | 862 | 868 | 857 | 857 | -1.04% | 5,500 | 114億9237万 | -0.58% |
| 12/10 | （IR情報）15:30 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 12/10 | 867 | 869 | 861 | 866 | -0.12% | 5,700 | 116億1306万 | +0.58% |
| 12/09 | 865 | 873 | 858 | 867 | -0.34% | 10,400 | 116億2647万 | +0.7% |
| 12/08 | 871 | 875 | 861 | 870 | -0.46% | 11,200 | 116億6670万 | +1.05% |
| 12/05 | 875 | 875 | 857 | 874 | -0.23% | 10,400 | 117億2034万 | +1.51% |
| 12/04 | 861 | 876 | 861 | 876 | +0.81% | 8,600 | 117億4716万 | +1.98% |
| 12/03 | 874 | 878 | 864 | 869 | -1.25% | 7,800 | 116億5329万 | +1.16% |
| 12/02 | 872 | 881 | 865 | 880 | +1.15% | 11,600 | 118億80万 | +2.33% |
| 12/01 | （IR情報）15:00 支配株主等に関する事項について |
| 12/01 | 857 | 883 | 857 | 870 | +1.64% | 22,400 | 116億6670万 | +1.28% |
| 11/28 | 855 | 857 | 851 | 856 | -0.35% | 4,800 | 114億7896万 | -0.35% |
| 11/27 | 856 | 861 | 854 | 859 | +0.59% | 6,900 | 115億1919万 | 0% |
| 11/26 | 849 | 854 | 844 | 854 | +0.83% | 10,100 | 114億5214万 | -0.7% |
| 11/25 | （IR情報）15:30 2025年9月期決算説明会資料 |
| 11/25 | 845 | 847 | 833 | 847 | +0.36% | 11,700 | 113億5827万 | -1.51% |
| 11/21 | 832 | 847 | 832 | 844 | +0.84% | 5,800 | 113億1804万 | -1.86% |
| 11/20 | 829 | 840 | 824 | 837 | +0.36% | 15,000 | 112億2417万 | -2.79% |
| 11/19 | 818 | 835 | 810 | 834 | +1.83% | 11,700 | 111億8394万 | -3.25% |
| 11/18 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 11/18 | （IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ |
| 11/18 | 834 | 841 | 796 | 819 | -2.62% | 48,100 | 109億8279万 | -4.99% |
| 11/17 | 867 | 868 | 837 | 841 | -3.11% | 23,900 | 112億7781万 | -2.55% |
| 11/14 | 869 | 873 | 863 | 868 | -1.14% | 15,200 | 116億3988万 | +0.46% |
| 11/13 | 885 | 893 | 861 | 878 | -1.68% | 56,600 | 117億7398万 | +1.62% |
| 11/12 | （IR情報）15:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | 876 | 914 | 858 | 893 | +2.06% | 91,600 | 119億7513万 | +3.24% |
| 11/11 | 878 | 878 | 871 | 875 | 0% | 8,400 | 117億3375万 | +1.16% |
| 11/10 | 863 | 879 | 863 | 875 | +1.39% | 10,000 | 117億3375万 | +1.16% |
| 11/07 | 871 | 871 | 855 | 863 | -0.8% | 9,100 | 115億7283万 | -0.23% |
| 11/06 | 845 | 870 | 845 | 870 | +2.47% | 7,400 | 116億6670万 | +0.46% |
| 11/05 | 863 | 863 | 846 | 849 | -1.62% | 17,900 | 113億8509万 | -2.19% |
| 11/04 | 888 | 888 | 863 | 863 | -0.58% | 15,100 | 115億7283万 | -0.92% |
| 10/31 | 872 | 872 | 853 | 868 | +0.7% | 10,400 | 116億3988万 | -0.8% |
| 10/30 | 828 | 864 | 828 | 862 | +3.98% | 19,400 | 115億5942万 | -1.49% |
| 10/29 | 867 | 867 | 829 | 829 | -4.71% | 20,500 | 111億1689万 | -5.47% |
| 10/28 | 890 | 890 | 869 | 870 | -1.58% | 13,300 | 116億6670万 | -1.14% |
| 10/27 | 877 | 893 | 873 | 884 | +1.84% | 14,700 | 118億5444万 | +0.23% |
| 10/24 | 871 | 875 | 858 | 868 | -0.34% | 13,500 | 116億3988万 | -1.7% |
| 10/23 | 856 | 872 | 856 | 871 | +0.69% | 9,100 | 116億8011万 | -1.58% |
| 10/22 | 859 | 867 | 859 | 865 | -0.12% | 8,700 | 115億9965万 | -2.37% |
| 10/21 | 864 | 869 | 852 | 866 | +0.35% | 14,100 | 116億1306万 | -2.48% |
| 10/20 | 845 | 864 | 845 | 863 | +2.25% | 15,300 | 115億7283万 | -3.03% |
| 10/17 | 857 | 857 | 840 | 844 | -1.63% | 20,900 | 113億1804万 | -5.49% |
| 10/16 | 857 | 865 | 848 | 858 | -0.46% | 9,900 | 115億578万 | -4.35% |
| 10/15 | 841 | 864 | 841 | 862 | +3.23% | 21,100 | 115億5942万 | -4.33% |
| 10/14 | 826 | 848 | 826 | 835 | -1.76% | 35,400 | 111億9735万 | -7.84% |
| 10/10 | 867 | 871 | 850 | 850 | -2.07% | 30,700 | 113億9850万 | -6.9% |
| 10/09 | 887 | 889 | 862 | 868 | -1.59% | 25,300 | 116億3988万 | -5.45% |
| 10/08 | 883 | 892 | 879 | 882 | -0.34% | 17,400 | 118億2762万 | -4.44% |
| 10/07 | 895 | 899 | 878 | 885 | -0.34% | 19,200 | 118億6785万 | -4.32% |
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。
