| 2026 |
| 07/13 | 914 | 923 | 908 | 908 | -0.66% | 5,000 | 121億7628万 | +5.09% |
| 07/10 | 908 | 926 | 906 | 914 | +2.35% | 9,500 | 122億5674万 | +6.28% |
| 07/09 | 901 | 905 | 888 | 893 | +0.22% | 4,700 | 119億7513万 | +4.2% |
| 07/08 | 911 | 921 | 889 | 891 | -2.2% | 21,500 | 119億4831万 | +4.33% |
| 07/07 | 904 | 941 | 904 | 911 | +0.89% | 43,300 | 122億1651万 | +6.92% |
| 07/06 | 895 | 913 | 890 | 903 | +1.12% | 14,700 | 121億923万 | +6.36% |
| 07/03 | 893 | 895 | 890 | 893 | +0.34% | 4,300 | 119億7513万 | +5.43% |
| 07/02 | 873 | 898 | 872 | 890 | +1.6% | 9,900 | 119億3490万 | +5.2% |
| 07/01 | 893 | 895 | 876 | 876 | -0.9% | 7,500 | 117億4716万 | +3.79% |
| 06/30 | 885 | 893 | 880 | 884 | -0.23% | 5,800 | 118億5444万 | +4.86% |
| 06/29 | 866 | 892 | 866 | 886 | +2.31% | 16,200 | 118億8126万 | +5.1% |
| 06/26 | 860 | 869 | 854 | 866 | +0.7% | 15,400 | 116億1306万 | +2.85% |
| 06/25 | 859 | 862 | 854 | 860 | +1.42% | 5,200 | 115億3260万 | +2.26% |
| 06/24 | 854 | 861 | 843 | 848 | -1.4% | 13,400 | 113億7168万 | +0.83% |
| 06/23 | 860 | 873 | 855 | 860 | +1.78% | 14,700 | 115億3260万 | +2.38% |
| 06/22 | 852 | 866 | 845 | 845 | -1.17% | 13,300 | 113億3145万 | +0.48% |
| 06/19 | 858 | 864 | 848 | 855 | +0.71% | 9,900 | 114億6555万 | +1.54% |
| 06/18 | 852 | 863 | 832 | 849 | -0.35% | 28,400 | 113億8509万 | +0.83% |
| 06/17 | 841 | 901 | 836 | 852 | +5.06% | 66,200 | 114億2532万 | +0.24% |
| 06/16 | 817 | 820 | 803 | 811 | -0.49% | 14,000 | 108億7551万 | -5.59% |
| 06/15 | 824 | 828 | 815 | 815 | -0.61% | 8,000 | 109億2915万 | -6.11% |
| 06/12 | 815 | 826 | 815 | 820 | +0.99% | 5,400 | 109億9620万 | -6.71% |
| 06/11 | 845 | 845 | 802 | 812 | -2.99% | 23,300 | 108億8892万 | -8.56% |
| 06/10 | 830 | 845 | 830 | 837 | +2.2% | 12,900 | 112億2417万 | -6.9% |
| 06/09 | 810 | 838 | 810 | 819 | +1.24% | 12,100 | 109億8279万 | -9.8% |
| 06/08 | 819 | 824 | 800 | 809 | -3% | 29,600 | 108億4869万 | -11.78% |
| 06/05 | 820 | 847 | 820 | 834 | +1.21% | 8,900 | 111億8394万 | -10.13% |
| 06/04 | 834 | 834 | 823 | 824 | -1.79% | 11,100 | 110億4984万 | -12.15% |
| 06/03 | 845 | 845 | 831 | 839 | -0.47% | 15,800 | 112億5099万 | -11.59% |
| 06/02 | 849 | 856 | 830 | 843 | -0.71% | 23,100 | 113億463万 | -12.1% |
| 06/01 | 876 | 878 | 849 | 849 | -2.3% | 22,000 | 113億8509万 | -12.56% |
| 05/29 | （IR情報）15:00 2026年9月期第2四半期決算説明会資料 |
| 05/29 | 845 | 900 | 845 | 869 | +3.21% | 44,500 | 116億5329万 | -11.69% |
| 05/28 | 859 | 860 | 840 | 842 | -1.41% | 6,600 | 112億9122万 | -15.55% |
| 05/27 | 875 | 877 | 848 | 854 | -2.4% | 27,500 | 114億5214万 | -15.36% |
| 05/26 | 878 | 878 | 864 | 875 | +1.39% | 19,000 | 117億3375万 | -14.38% |
| 05/25 | 845 | 866 | 833 | 863 | +2.13% | 32,300 | 115億7283万 | -16.54% |
| 05/22 | 836 | 852 | 819 | 845 | 0% | 30,800 | 113億3145万 | -19.14% |
| 05/21 | 860 | 864 | 837 | 845 | 0% | 20,100 | 113億3145万 | -19.91% |
| 05/20 | 865 | 870 | 841 | 845 | -2.2% | 29,500 | 113億3145万 | -20.73% |
| 05/19 | 873 | 896 | 858 | 864 | -1.03% | 52,500 | 115億8624万 | -19.78% |
| 05/18 | 883 | 917 | 842 | 873 | 0% | 135,400 | 117億693万 | -19.83% |
| 05/15 | （IR情報）15:00 2026年9月期通期連結業績予想の修正及び剰余金の配当(中間配当)並びに配当予想の修正(増配)に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 1,069 | 1,077 | 856 | 873 | -15.98% | 104,700 | 117億693万 | -20.56% |
| 05/14 | 1,067 | 1,082 | 1,020 | 1,039 | -2.44% | 20,400 | 139億3299万 | -6.31% |
| 05/13 | （5%ルール）寺田正秀（10.65%）寺田久子（1.47%）TCS（27.78%） |
| 05/13 | 1,052 | 1,078 | 1,052 | 1,065 | +0.85% | 11,900 | 142億8165万 | -4.31% |
| 05/12 | 1,077 | 1,077 | 1,056 | 1,056 | -2.31% | 12,100 | 141億6096万 | -5.21% |
| 05/11 | 1,055 | 1,110 | 1,055 | 1,081 | +2.46% | 18,900 | 144億9621万 | -3.31% |
| 05/08 | 1,072 | 1,072 | 1,045 | 1,055 | -2.22% | 16,900 | 141億4755万 | -5.64% |
| 05/07 | 1,065 | 1,102 | 1,065 | 1,079 | +1.31% | 9,100 | 144億6939万 | -3.66% |
| 05/01 | 1,059 | 1,074 | 1,041 | 1,065 | +2.31% | 20,000 | 142億8165万 | -5.16% |
| 04/30 | 1,069 | 1,086 | 1,039 | 1,041 | -3.07% | 39,900 | 139億5981万 | -7.71% |
| 04/28 | 1,081 | 1,103 | 1,057 | 1,074 | -0.65% | 47,700 | 144億234万 | -5.29% |
| 04/27 | 1,102 | 1,134 | 1,072 | 1,081 | -1.82% | 23,000 | 144億9621万 | -4.93% |
| 04/24 | 1,111 | 1,115 | 1,092 | 1,101 | +0.36% | 13,300 | 147億6441万 | -3.42% |
| 04/23 | 1,139 | 1,139 | 1,080 | 1,097 | -4.02% | 99,300 | 147億1077万 | -4.19% |
| 04/22 | 1,171 | 1,171 | 1,138 | 1,143 | -2.39% | 8,200 | 153億2763万 | -0.87% |
| 04/21 | 1,186 | 1,200 | 1,171 | 1,171 | -1.76% | 9,700 | 157億311万 | +1.21% |
| 04/20 | 1,158 | 1,209 | 1,158 | 1,192 | +2.94% | 25,100 | 159億8472万 | +2.76% |
| 04/17 | 1,156 | 1,169 | 1,133 | 1,158 | 0% | 15,600 | 155億2878万 | -0.34% |
| 04/16 | 1,188 | 1,205 | 1,151 | 1,158 | -2.53% | 22,300 | 155億2878万 | -0.86% |
| 04/15 | 1,136 | 1,214 | 1,132 | 1,188 | +4.95% | 42,400 | 159億3108万 | +1.19% |
| 04/14 | 1,113 | 1,134 | 1,095 | 1,132 | +2.91% | 31,200 | 151億8012万 | -3.9% |
| 04/13 | 1,116 | 1,118 | 1,099 | 1,100 | -1.61% | 10,400 | 147億5100万 | -7.09% |
| 04/10 | 1,131 | 1,140 | 1,111 | 1,118 | -1.15% | 17,900 | 149億9238万 | -5.89% |
| 04/09 | 1,148 | 1,148 | 1,126 | 1,131 | -2.08% | 10,400 | 151億6671万 | -5.2% |
| 04/08 | 1,160 | 1,188 | 1,148 | 1,155 | +2.21% | 20,800 | 154億8855万 | -3.35% |
| 04/07 | 1,125 | 1,176 | 1,125 | 1,130 | +0.36% | 21,800 | 151億5330万 | -5.68% |
| 04/06 | 1,111 | 1,137 | 1,110 | 1,126 | +0.9% | 15,100 | 150億9966万 | -6.56% |
| 04/03 | （自社株買い）取締役会(2026年3月10日)での決議状況(取得期間2026年3月11日～2026年3月11日) |
| 04/03 | 1,112 | 1,132 | 1,110 | 1,116 | +0.27% | 12,500 | 149億6556万 | -7.77% |
| 04/02 | 1,134 | 1,141 | 1,105 | 1,113 | -1.77% | 12,900 | 149億2533万 | -8.24% |
| 04/01 | 1,114 | 1,133 | 1,100 | 1,133 | +3.75% | 13,200 | 151億9353万 | -6.83% |
| 03/31 | 1,098 | 1,111 | 1,082 | 1,092 | -1.27% | 25,100 | 146億4372万 | -10.49% |
| 03/30 | 1,097 | 1,122 | 1,076 | 1,106 | -4.74% | 29,600 | 148億3146万 | -9.71% |
| 03/27 | 1,157 | 1,171 | 1,136 | 1,161 | -1.11% | 18,400 | 155億6901万 | -5.53% |
| 03/26 | 1,208 | 1,208 | 1,157 | 1,174 | -2.98% | 28,400 | 157億4334万 | -4.48% |
| 03/25 | （5%ルール）寺田久子（1.47%）寺田一郎（14.47%） |
| 03/25 | 1,170 | 1,213 | 1,170 | 1,210 | +5.22% | 28,600 | 162億2610万 | -1.47% |
| 03/24 | 1,179 | 1,190 | 1,147 | 1,150 | +0.09% | 30,800 | 154億2150万 | -6.12% |
| 03/23 | 1,198 | 1,200 | 1,132 | 1,149 | -6.43% | 50,900 | 154億809万 | -5.67% |
| 03/19 | 1,280 | 1,280 | 1,224 | 1,228 | -3.99% | 35,000 | 164億6748万 | +1.82% |
| 03/18 | 1,267 | 1,315 | 1,259 | 1,279 | +2.32% | 38,200 | 171億5139万 | +7.57% |
| 03/17 | 1,243 | 1,291 | 1,243 | 1,250 | +0.73% | 29,200 | 167億6250万 | +6.75% |
| 03/16 | 1,244 | 1,255 | 1,214 | 1,241 | -1.74% | 27,900 | 166億4181万 | +7.63% |
| 03/13 | 1,268 | 1,285 | 1,231 | 1,263 | -2.47% | 42,300 | 169億3683万 | +11.18% |
| 03/12 | 1,323 | 1,333 | 1,277 | 1,295 | -1.97% | 28,300 | 173億6595万 | +15.94% |
| 03/11 | （IR情報）10:10 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 03/11 | 1,286 | 1,338 | 1,280 | 1,321 | +4.1% | 45,300 | 177億1461万 | +20.31% |
| 03/10 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/10 | 1,267 | 1,286 | 1,223 | 1,269 | -0.78% | 33,800 | 170億1729万 | +17.72% |
| 03/09 | 1,185 | 1,304 | 1,148 | 1,279 | +4.66% | 87,900 | 171億5139万 | +20.66% |
| 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) |
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。
