| 2026 |
| 03/09 | 972 | 975 | 912 | 935 | -5.17% | 6,600 | 14億6888万 | -7.33% |
| 03/06 | 985 | 998 | 985 | 986 | -0.2% | 800 | 15億4900万 | -2.67% |
| 03/05 | 991 | 1,007 | 988 | 988 | +0.3% | 1,500 | 15億5214万 | -2.47% |
| 03/04 | 1,000 | 1,000 | 985 | 985 | -3.15% | 1,600 | 15億4743万 | -2.96% |
| 03/03 | 1,017 | 1,017 | 1,017 | 1,017 | -0.78% | 200 | 15億9770万 | 0% |
| 03/02 | 1,019 | 1,027 | 1,018 | 1,025 | +0.49% | 1,900 | 16億1027万 | +0.69% |
| 02/27 | 1,020 | 1,025 | 1,020 | 1,020 | 0% | 2,000 | 16億242万 | +0.29% |
| 02/26 | 1,032 | 1,035 | 1,020 | 1,020 | -1.16% | 2,500 | 16億242万 | +0.39% |
| 02/25 | 1,038 | 1,040 | 1,020 | 1,032 | -0.58% | 1,300 | 16億2127万 | +1.47% |
| 02/24 | 1,044 | 1,044 | 1,023 | 1,038 | +2.37% | 3,500 | 16億3069万 | +2.06% |
| 02/20 | 1,005 | 1,014 | 1,005 | 1,014 | +0.2% | 900 | 15億9299万 | -0.1% |
| 02/19 | 1,015 | 1,015 | 1,006 | 1,012 | 0% | 1,300 | 15億8985万 | -0.3% |
| 02/18 | 1,006 | 1,012 | 1,006 | 1,012 | +1% | 600 | 15億8985万 | -0.3% |
| 02/17 | 1,019 | 1,027 | 1,002 | 1,002 | -3% | 2,000 | 15億7414万 | -1.18% |
| 02/16 | 1,065 | 1,075 | 1,019 | 1,033 | -2.18% | 8,900 | 16億2284万 | +1.97% |
| 02/13 | （IR情報）12:00 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | （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) |
| 02/13 | 994 | 1,069 | 992 | 1,056 | +5.81% | 8,600 | 16億5897万 | +4.55% |
| 02/12 | 981 | 998 | 979 | 998 | +1.84% | 1,300 | 15億6785万 | -0.8% |
| 02/10 | 1,008 | 1,008 | 980 | 980 | -1.8% | 2,200 | 15億3958万 | -2.49% |
| 02/09 | 1,013 | 1,014 | 998 | 998 | -0.1% | 1,100 | 15億6785万 | -0.5% |
| 02/06 | 1,016 | 1,016 | 993 | 999 | -1.87% | 2,800 | 15億6942万 | -0.1% |
| 02/05 | 1,019 | 1,020 | 1,018 | 1,018 | +0.1% | 700 | 15億9927万 | +2.21% |
| 02/04 | 1,010 | 1,017 | 1,006 | 1,017 | -0.78% | 1,000 | 15億9770万 | +2.62% |
| 02/03 | 1,012 | 1,025 | 1,010 | 1,025 | +1.99% | 1,300 | 16億1027万 | +3.85% |
| 02/02 | 1,014 | 1,014 | 1,005 | 1,005 | -0.89% | 1,200 | 15億7885万 | +2.34% |
| 01/30 | 1,022 | 1,032 | 1,014 | 1,014 | -0.69% | 700 | 15億9299万 | +3.68% |
| 01/29 | 1,007 | 1,025 | 1,007 | 1,021 | +1.39% | 900 | 16億399万 | +4.83% |
| 01/28 | 1,015 | 1,017 | 1,007 | 1,007 | -0.79% | 600 | 15億8199万 | +3.81% |
| 01/27 | 1,050 | 1,050 | 1,015 | 1,015 | -3.88% | 4,600 | 15億9456万 | +5.07% |
| 01/26 | 1,004 | 1,056 | 1,004 | 1,056 | +2.72% | 1,500 | 16億5897万 | +9.89% |
| 01/23 | 1,002 | 1,028 | 1,000 | 1,028 | +2.49% | 2,800 | 16億1498万 | +7.87% |
| 01/22 | 1,004 | 1,013 | 1,003 | 1,003 | 0% | 2,300 | 15億7571万 | +5.8% |
| 01/21 | 1,035 | 1,035 | 1,003 | 1,003 | -3.09% | 3,400 | 15億7571万 | +6.48% |
| 01/20 | 1,021 | 1,039 | 1,021 | 1,035 | +0.78% | 500 | 16億2598万 | +10.46% |
| 01/19 | 1,009 | 1,080 | 1,009 | 1,027 | +1.78% | 9,500 | 16億1341万 | +10.31% |
| 01/16 | 1,009 | 1,009 | 998 | 1,009 | 0% | 2,800 | 15億8513万 | +9.08% |
| 01/15 | 1,019 | 1,025 | 1,005 | 1,009 | -0.79% | 1,700 | 15億8513万 | +9.79% |
| 01/14 | 981 | 1,034 | 975 | 1,017 | +3.99% | 9,300 | 15億9770万 | +11.27% |
| 01/13 | 971 | 981 | 970 | 978 | +1.03% | 3,100 | 15億3643万 | +7.71% |
| 01/09 | 967 | 968 | 967 | 968 | +0.73% | 400 | 15億2072万 | +6.96% |
| 01/08 | 965 | 969 | 956 | 961 | -0.41% | 3,400 | 15億973万 | +6.54% |
| 01/07 | 960 | 965 | 951 | 965 | +0.94% | 2,900 | 15億1601万 | +7.34% |
| 01/06 | 954 | 956 | 937 | 956 | +2.69% | 2,200 | 15億187万 | +6.58% |
| 01/05 | 946 | 954 | 920 | 931 | 0% | 4,000 | 14億6260万 | +4.14% |
| 2025 |
| 12/30 | 897 | 974 | 897 | 931 | +3.79% | 8,800 | 14億6260万 | +4.37% |
| 12/29 | 913 | 913 | 891 | 897 | -0.77% | 3,100 | 14億918万 | +0.9% |
| 12/26 | 912 | 919 | 901 | 904 | +0.22% | 11,500 | 14億2018万 | +1.8% |
| 12/25 | （IR情報）15:30 新経営執行体制に関するお知らせ |
| 12/25 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 12/25 | （IR情報）15:30 支配株主等に関する事項について |
| 12/25 | 916 | 916 | 902 | 902 | -1.64% | 4,400 | 14億1704万 | +1.69% |
| 12/24 | 908 | 917 | 906 | 917 | +0.99% | 3,900 | 14億4060万 | +3.5% |
| 12/23 | 905 | 912 | 904 | 908 | -0.44% | 3,100 | 14億2646万 | +2.71% |
| 12/22 | 912 | 926 | 912 | 912 | -0.11% | 2,900 | 14億3275万 | +3.05% |
| 12/19 | 918 | 929 | 909 | 913 | +0.33% | 4,000 | 14億3432万 | +2.93% |
| 12/18 | 880 | 910 | 878 | 910 | +3.64% | 9,500 | 14億2961万 | +2.36% |
| 12/17 | 874 | 878 | 873 | 878 | +0.34% | 1,600 | 13億7933万 | -1.35% |
| 12/16 | 879 | 879 | 872 | 875 | -0.46% | 1,500 | 13億7462万 | -1.91% |
| 12/15 | 873 | 880 | 872 | 879 | +0.69% | 3,700 | 13億8090万 | -1.57% |
| 12/12 | 875 | 875 | 869 | 873 | -0.34% | 2,400 | 13億7148万 | -2.35% |
| 12/11 | 876 | 876 | 870 | 876 | +0.11% | 2,500 | 13億7619万 | -2.23% |
| 12/10 | （IR情報）12:00 事業計画及び成長可能性に関する事項 |
| 12/10 | 880 | 880 | 869 | 875 | +0.46% | 4,000 | 13億7462万 | -2.56% |
| 12/09 | 879 | 881 | 870 | 871 | -0.23% | 6,000 | 13億6834万 | -3.22% |
| 12/08 | 874 | 879 | 872 | 873 | +0.23% | 5,700 | 13億7148万 | -3.32% |
| 12/05 | 884 | 884 | 871 | 871 | -1.47% | 3,500 | 13億6834万 | -3.97% |
| 12/04 | 885 | 885 | 884 | 884 | -1.23% | 500 | 13億8876万 | -3.07% |
| 12/03 | 893 | 895 | 885 | 895 | 0% | 2,300 | 14億604万 | -2.4% |
| 12/02 | 895 | 895 | 888 | 895 | 0% | 1,700 | 14億604万 | -2.72% |
| 12/01 | 896 | 896 | 887 | 895 | 0% | 2,100 | 14億604万 | -3.14% |
| 11/28 | 892 | 895 | 883 | 895 | +0.34% | 4,200 | 14億604万 | -3.45% |
| 11/27 | 877 | 897 | 877 | 892 | +1.71% | 6,600 | 14億133万 | -4.09% |
| 11/26 | 867 | 887 | 867 | 877 | +1.15% | 3,600 | 13億7776万 | -6% |
| 11/25 | 890 | 890 | 867 | 867 | -0.12% | 8,500 | 13億6205万 | -7.37% |
| 11/21 | 875 | 879 | 867 | 868 | -1.36% | 5,900 | 13億6362万 | -7.66% |
| 11/20 | 879 | 888 | 874 | 880 | +1.85% | 4,400 | 13億8248万 | -6.88% |
| 11/19 | 888 | 895 | 862 | 864 | -1.82% | 10,700 | 13億5734万 | -8.76% |
| 11/18 | 916 | 924 | 873 | 880 | -4.24% | 11,300 | 13億8248万 | -7.47% |
| 11/17 | 975 | 975 | 911 | 919 | -5.65% | 13,100 | 14億4374万 | -3.77% |
| 11/14 | （IR情報）12:00 2025年9月期通期決算説明会資料 |
| 11/14 | （IR情報）12:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 927 | 1,000 | 926 | 974 | +1.78% | 19,700 | 15億3015万 | +1.56% |
| 11/13 | 939 | 959 | 938 | 957 | +1.92% | 4,800 | 15億344万 | -0.31% |
| 11/12 | 926 | 946 | 906 | 939 | +1.73% | 9,100 | 14億7516万 | -2.39% |
| 11/11 | 916 | 927 | 915 | 923 | +1.99% | 4,100 | 14億5003万 | -4.15% |
| 11/10 | 912 | 922 | 890 | 905 | -0.77% | 7,400 | 14億2175万 | -6.12% |
| 11/07 | 912 | 917 | 912 | 912 | -0.11% | 4,100 | 14億3275万 | -5.59% |
| 11/06 | 928 | 935 | 912 | 913 | -1.4% | 6,400 | 14億3432万 | -5.78% |
| 11/05 | 935 | 935 | 921 | 926 | +0.22% | 6,600 | 14億5474万 | -5.03% |
| 11/04 | 948 | 958 | 923 | 924 | -2.84% | 9,800 | 14億5160万 | -6.57% |
| 10/31 | 980 | 980 | 950 | 951 | -2.96% | 4,900 | 14億9402万 | -5.18% |
| 10/30 | 977 | 999 | 967 | 980 | -1.21% | 3,700 | 15億3958万 | -3.54% |
| 10/28 | 980 | 995 | 980 | 992 | -0.3% | 2,400 | 15億5843万 | -3.41% |
| 10/27 | 973 | 996 | 973 | 995 | +0.71% | 3,200 | 15億6314万 | -4.05% |
| 10/24 | 974 | 991 | 974 | 988 | -0.1% | 2,400 | 15億5214万 | -5.45% |
| 10/23 | 962 | 989 | 962 | 989 | +1.75% | 2,900 | 15億5371万 | -6.26% |
| 10/22 | 958 | 980 | 958 | 972 | -0.1% | 3,700 | 15億2623万 | -8.65% |
| 10/21 | 982 | 982 | 954 | 973 | +0.62% | 2,100 | 15億2780万 | -9.57% |
| 10/20 | 956 | 969 | 956 | 967 | +1.79% | 3,800 | 15億1838万 | -11.12% |
| 10/17 | 969 | 969 | 950 | 950 | -1.96% | 1,300 | 14億9169万 | -13.71% |
| 10/16 | 975 | 975 | 965 | 969 | -0.31% | 2,100 | 15億2152万 | -13.09% |
| 10/15 | 945 | 975 | 941 | 972 | +3.18% | 3,300 | 15億2623万 | -13.83% |
| 10/14 | 940 | 955 | 940 | 942 | -1.36% | 7,400 | 14億7912万 | -17.44% |
| 10/10 | 997 | 997 | 953 | 955 | -4.5% | 9,300 | 14億9954万 | -17.32% |
| 10/09 | 1,001 | 1,010 | 995 | 1,000 | -1.09% | 3,500 | 15億7020万 | -14.38% |
| 10/08 | 996 | 1,017 | 995 | 1,011 | +1.51% | 5,000 | 15億8747万 | -14.39% |
| 10/07 | 1,005 | 1,015 | 996 | 996 | -1.19% | 3,700 | 15億6391万 | -16.58% |
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。
