| 2026 |
| 07/10 | 2,291 | 2,390 | 2,141 | 2,141 | -18.93% | 8,900 | 60億3933万 | +13.58% |
| 07/09 | 3,305 | 3,465 | 2,537 | 2,641 | -18.36% | 7,800 | 74億4974万 | +42.6% |
| 07/08 | 2,835 | 3,235 | 2,835 | 3,235 | +18.28% | 17,400 | 91億2529万 | +79.32% |
| 07/07 | 2,745 | 2,745 | 2,545 | 2,735 | +21.83% | 6,400 | 77億1489万 | +57.91% |
| 07/06 | 2,205 | 2,245 | 2,205 | 2,245 | +21.68% | 2,600 | 63億3270万 | +33.55% |
| 07/03 | 1,781 | 1,845 | 1,781 | 1,845 | +8.47% | 4,700 | 52億438万 | +12.5% |
| 07/02 | 1,701 | 1,701 | 1,701 | 1,701 | 0% | 200 | 47億9818万 | +5.26% |
| 07/01 | 1,700 | 1,701 | 1,660 | 1,701 | +0.06% | 300 | 47億9818万 | +6.51% |
| 07/01 | 株式分割 1→3 |
| 06/30 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 300 | 47億9536万 | +7.66% |
| 06/29 | 1,690 | 1,690 | 1,690 | 1,690 | -2.31% | 200 | 47億6715万 | +8.33% |
| 06/26 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 900 | 146億3996万 | +12.19% |
| 06/24 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 900 | 146億3996万 | +13.74% |
| 06/23 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 300 | 146億3996万 | +15.26% |
| 06/17 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,200 | 146億3996万 | +16.89% |
| 06/16 | 1,730 | 1,730 | 1,730 | 1,730 | +3.8% | 300 | 146億3996万 | +18.57% |
| 06/11 | 1,667 | 1,667 | 1,667 | 1,667 | 0% | 300 | 141億401万 | +15.98% |
| 06/03 | 1,667 | 1,667 | 1,667 | 1,667 | -3.66% | 300 | 141億401万 | +17.45% |
| 05/29 | 1,670 | 1,730 | 1,670 | 1,730 | +0.97% | 1,200 | 146億3996万 | +23.4% |
| 05/28 | 1,713 | 1,713 | 1,713 | 1,713 | 0% | 300 | 144億9892万 | +23.97% |
| 05/25 | 1,553 | 1,713 | 1,553 | 1,713 | 0% | 600 | 144億9892万 | +25.7% |
| 05/22 | 1,713 | 1,713 | 1,713 | 1,713 | -2.1% | 300 | 144億9892万 | +27.58% |
| 05/21 | 1,733 | 1,767 | 1,610 | 1,750 | +0.96% | 1,800 | 148億921万 | +32.28% |
| 05/20 | 1,743 | 1,743 | 1,733 | 1,733 | +4.31% | 1,200 | 146億6817万 | +33.13% |
| 05/19 | 1,663 | 1,700 | 1,662 | 1,662 | +12.02% | 9,600 | 140億6170万 | +29.62% |
| 05/18 | （IR情報）12:30 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正(増配)に関するお知らせ |
| 05/18 | 1,333 | 1,483 | 1,333 | 1,483 | +11.25% | 7,800 | 125億5257万 | +17.54% |
| 05/15 | 1,333 | 1,333 | 1,333 | 1,333 | -6.76% | 300 | 112億8321万 | +6.75% |
| 05/12 | （IR情報）12:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/30 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | 121億124万 | +15.14% |
| 04/22 | 1,363 | 1,430 | 1,333 | 1,430 | -2.5% | 1,500 | 121億124万 | +16.07% |
| 04/21 | 1,467 | 1,467 | 1,467 | 1,467 | +18.92% | 3,300 | 124億1153万 | +19.73% |
| 04/20 | 1,233 | 1,233 | 1,233 | 1,233 | 0% | 300 | 104億3697万 | +2.01% |
| 04/17 | 1,257 | 1,257 | 1,233 | 1,233 | 0% | 1,800 | 104億3697万 | +2.69% |
| 04/16 | 1,233 | 1,233 | 1,233 | 1,233 | 0% | 300 | 104億3697万 | +3.29% |
| 04/13 | 1,233 | 1,233 | 1,233 | 1,233 | 0% | 2,100 | 104億3697万 | +3.99% |
| 04/10 | 1,235 | 1,237 | 1,233 | 1,233 | 0% | 3,300 | 104億3697万 | +4.7% |
| 04/09 | 1,233 | 1,233 | 1,233 | 1,233 | +0.82% | 600 | 104億3697万 | +5.41% |
| 04/08 | 1,223 | 1,223 | 1,223 | 1,223 | +0.41% | 600 | 103億5234万 | +5.28% |
| 04/07 | 1,202 | 1,222 | 1,202 | 1,218 | +1.53% | 1,500 | 103億1003万 | +5.48% |
| 04/06 | 1,200 | 1,225 | 1,200 | 1,200 | 0% | 1,800 | 101億5489万 | +4.44% |
| 04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,800 | 101億5489万 | +4.9% |
| 04/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 101億5489万 | +5.63% |
| 03/27 | 1,200 | 1,200 | 1,200 | 1,200 | -3.49% | 300 | 101億5489万 | +6.19% |
| 03/25 | 1,210 | 1,243 | 1,210 | 1,243 | 0% | 600 | 105億1991万 | +10.81% |
| 03/24 | 1,200 | 1,293 | 1,200 | 1,243 | +1.63% | 2,100 | 105億1991万 | +12.01% |
| 03/17 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 600 | 103億5069万 | +11.31% |
| 03/16 | 1,200 | 1,223 | 1,200 | 1,223 | 0% | 600 | 103億5069万 | +12.03% |
| 03/12 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 300 | 103億5069万 | +12.85% |
| 03/11 | 1,177 | 1,223 | 1,177 | 1,223 | 0% | 900 | 103億5069万 | +13.8% |
| 03/06 | 1,200 | 1,223 | 1,200 | 1,223 | +6.07% | 1,800 | 103億5069万 | +14.65% |
| 03/05 | 1,118 | 1,153 | 1,107 | 1,153 | -1% | 1,500 | 97億5842万 | +9.22% |
| 03/04 | 1,097 | 1,165 | 1,097 | 1,165 | -0.14% | 900 | 98億5713万 | +11.16% |
| 03/03 | 1,167 | 1,167 | 1,167 | 1,167 | 0% | 300 | 98億7123万 | +12.29% |
| 03/02 | 1,097 | 1,167 | 1,097 | 1,167 | -7.77% | 1,800 | 98億7123万 | +13.16% |
| 02/24 | 1,288 | 1,293 | 1,265 | 1,265 | +19.34% | 6,000 | 106億9754万 | +23.54% |
| 02/17 | 1,060 | 1,060 | 1,060 | 1,060 | +1.6% | 900 | 89億6395万 | +4.64% |
| 02/16 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 1,500 | 88億2300万 | +3.3% |
| 02/13 | 1,040 | 1,043 | 1,040 | 1,043 | +0.97% | 600 | 88億2300万 | +3.61% |
| 02/12 | 1,002 | 1,033 | 1,002 | 1,033 | 0% | 600 | 87億3844万 | +2.82% |
| 02/09 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 300 | 87億3844万 | +3.13% |
| 02/06 | （IR情報）12:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,033 | 1,033 | 1,033 | 1,033 | -0.96% | 300 | 87億3844万 | +3.44% |
| 02/02 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 300 | 88億2300万 | +4.65% |
| 01/30 | 1,037 | 1,050 | 1,027 | 1,043 | -2.49% | 2,100 | 88億2300万 | +4.96% |
| 01/21 | 1,003 | 1,070 | 1,003 | 1,070 | -0.31% | 600 | 90億4851万 | +7.97% |
| 01/19 | 1,065 | 1,073 | 1,065 | 1,073 | +5.75% | 4,800 | 90億7670万 | +8.64% |
| 01/16 | 980 | 1,015 | 980 | 1,015 | -1.14% | 1,200 | 85億8340万 | +3.05% |
| 01/09 | 1,000 | 1,027 | 1,000 | 1,027 | +2.67% | 1,800 | 86億8206万 | +4.34% |
| 2025 |
| 12/29 | 1,000 | 1,000 | 1,000 | 1,000 | +3.45% | 300 | 84億5655万 | +1.73% |
| 12/26 | （IR情報）10:00 支配株主等に関する事項について |
| 12/26 | 967 | 967 | 967 | 967 | 0% | 300 | 81億7467万 | -1.66% |
| 12/23 | 993 | 1,007 | 951 | 967 | -6.45% | 1,500 | 81億7467万 | -1.76% |
| 12/19 | 1,017 | 1,033 | 1,017 | 1,033 | +1.64% | 900 | 87億3844万 | +4.91% |
| 12/18 | 1,027 | 1,027 | 1,017 | 1,017 | 0% | 3,300 | 85億9750万 | +3.64% |
| 12/17 | 1,017 | 1,017 | 1,017 | 1,017 | +1.16% | 900 | 85億9750万 | +3.85% |
| 12/16 | 988 | 1,005 | 987 | 1,005 | +3.43% | 3,600 | 84億9884万 | +2.87% |
| 12/15 | 943 | 972 | 943 | 972 | +3% | 2,400 | 82億1695万 | -0.44% |
| 12/12 | 943 | 943 | 943 | 943 | 0% | 900 | 79億7735万 | -3.35% |
| 12/08 | 943 | 943 | 943 | 943 | -2.41% | 300 | 79億7735万 | -3.54% |
| 12/05 | 957 | 967 | 950 | 967 | -2.36% | 900 | 81億7467万 | -1.36% |
| 12/03 | 990 | 990 | 990 | 990 | -0.67% | 900 | 83億7199万 | +0.81% |
| 11/28 | 995 | 997 | 995 | 997 | +1.18% | 2,100 | 84億2837万 | +1.29% |
| 11/27 | 939 | 985 | 939 | 985 | +3.68% | 1,200 | 83億2971万 | +0.1% |
| 11/26 | 948 | 950 | 933 | 950 | -4.84% | 3,300 | 80億3373万 | -3.65% |
| 11/18 | 1,002 | 1,002 | 998 | 998 | +3.1% | 900 | 84億4246万 | +1.15% |
| 11/17 | （IR情報）12:20 中期経営計画策定に関するお知らせ |
| 11/14 | 947 | 968 | 947 | 968 | +1.57% | 2,100 | 81億8876万 | -2.09% |
| 11/12 | 938 | 953 | 938 | 953 | -3.54% | 600 | 80億6191万 | -3.99% |
| 11/07 | （IR情報）12:20 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | 988 | 988 | 988 | 988 | +1.82% | 600 | 83億5789万 | -1.27% |
| 11/05 | 971 | 971 | 971 | 971 | +2.18% | 300 | 82億849万 | -3.42% |
| 11/04 | 948 | 956 | 948 | 950 | -4.84% | 2,100 | 80億3373万 | -5.47% |
| 10/28 | 998 | 998 | 998 | 998 | 0% | 300 | 84億4246万 | -0.47% |
| 10/27 | 998 | 998 | 998 | 998 | 0% | 300 | 84億4246万 | -0.07% |
| 10/23 | 998 | 998 | 998 | 998 | 0% | 300 | 84億3958万 | +0.34% |
| 10/22 | 998 | 998 | 998 | 998 | +0.2% | 300 | 84億3958万 | +0.74% |
| 10/20 | 998 | 998 | 996 | 996 | +0.03% | 900 | 84億2268万 | +1.15% |
| 10/17 | 1,027 | 1,027 | 996 | 996 | +0.95% | 5,700 | 84億1986万 | +1.43% |
| 10/16 | 967 | 990 | 967 | 987 | +3.86% | 1,500 | 83億4096万 | +0.99% |
| 10/15 | 950 | 950 | 950 | 950 | -1.72% | 300 | 80億3099万 | -2.46% |
| 10/10 | 967 | 967 | 967 | 967 | 0% | 900 | 81億7188万 | -0.55% |
| 10/09 | 967 | 967 | 967 | 967 | 0% | 600 | 81億7188万 | -0.14% |
| 10/08 | 983 | 983 | 967 | 967 | -1.69% | 900 | 81億7188万 | +0.59% |
| 10/07 | 983 | 983 | 983 | 983 | -0.07% | 300 | 83億1278万 | +3.18% |
| 10/06 | 967 | 984 | 967 | 984 | -1.93% | 900 | 83億1842万 | +4.35% |
| 10/03 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 300 | 84億8185万 | +7.19% |
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。
