| 2026 |
| 04/03 | 1,508 | 1,523 | 1,505 | 1,511 | +0.07% | 9,600 | 142億2757万 | -1.18% |
| 04/02 | 1,535 | 1,547 | 1,508 | 1,510 | -1.5% | 16,800 | 142億1816万 | -1.56% |
| 04/01 | 1,525 | 1,536 | 1,517 | 1,533 | +2.54% | 8,600 | 144億3472万 | -0.45% |
| 03/31 | 1,481 | 1,506 | 1,480 | 1,495 | +0.4% | 10,700 | 140億7692万 | -3.17% |
| 03/30 | 1,501 | 1,501 | 1,480 | 1,489 | -3.19% | 22,000 | 140億2042万 | -3.87% |
| 03/27 | 1,509 | 1,540 | 1,509 | 1,538 | +1.18% | 20,400 | 144億8180万 | -1.03% |
| 03/26 | 1,528 | 1,528 | 1,500 | 1,520 | -0.52% | 11,400 | 143億1232万 | -2.38% |
| 03/25 | 1,502 | 1,528 | 1,502 | 1,528 | +2.55% | 14,600 | 143億8764万 | -2.11% |
| 03/24 | 1,479 | 1,500 | 1,475 | 1,490 | +2.41% | 17,500 | 140億2984万 | -4.79% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 54,922株（0.58%）再IN |
| 03/23 | 1,498 | 1,498 | 1,455 | 1,455 | -2.68% | 26,000 | 137億28万 | -7.21% |
| 03/23 | （空売り報告）Nomura International plc 94,500株（1%）+0.09% |
| 03/19 | 1,506 | 1,518 | 1,495 | 1,495 | -1.9% | 23,600 | 140億7692万 | -5.08% |
| 03/18 | 1,512 | 1,535 | 1,507 | 1,524 | +1.2% | 16,000 | 143億4998万 | -3.48% |
| 03/17 | 1,514 | 1,530 | 1,506 | 1,506 | -0.4% | 13,900 | 141億8049万 | -4.8% |
| 03/16 | 1,504 | 1,528 | 1,504 | 1,512 | +0.33% | 9,400 | 142億3699万 | -4.49% |
| 03/13 | 1,500 | 1,524 | 1,500 | 1,507 | -0.72% | 17,200 | 141億8991万 | -4.92% |
| 03/12 | 1,528 | 1,528 | 1,506 | 1,518 | -1.49% | 28,900 | 142億9348万 | -4.35% |
| 03/12 | （空売り報告）Nomura International plc 85,700株（0.91%）+0.1% |
| 03/11 | 1,537 | 1,556 | 1,537 | 1,541 | -0.06% | 21,500 | 145億1005万 | -2.96% |
| 03/10 | 1,540 | 1,559 | 1,528 | 1,542 | +2.25% | 17,600 | 145億1947万 | -2.84% |
| 03/09 | 1,505 | 1,521 | 1,484 | 1,508 | -2.39% | 44,700 | 141億9932万 | -4.98% |
| 03/06 | 1,532 | 1,556 | 1,525 | 1,545 | -0.9% | 17,900 | 145億4772万 | -2.71% |
| 03/05 | 1,535 | 1,572 | 1,535 | 1,559 | +2.36% | 18,900 | 146億7954万 | -1.83% |
| 03/04 | 1,559 | 1,577 | 1,520 | 1,523 | -3.55% | 54,700 | 143億4056万 | -4.09% |
| 03/03 | 1,613 | 1,621 | 1,579 | 1,579 | -2.71% | 24,800 | 148億6786万 | -0.69% |
| 03/03 | （空売り報告）Nomura International plc 76,400株（0.81%）+0.02% |
| 03/02 | 1,646 | 1,652 | 1,616 | 1,623 | -2.76% | 21,300 | 152億8216万 | +1.95% |
| 02/27 | 1,639 | 1,672 | 1,630 | 1,669 | +1.83% | 14,500 | 157億1530万 | +4.84% |
| 02/26 | 1,650 | 1,652 | 1,633 | 1,639 | -0.79% | 14,300 | 154億3282万 | +3.08% |
| 02/25 | 1,636 | 1,655 | 1,622 | 1,652 | +0.43% | 18,800 | 155億5523万 | +3.96% |
| 02/24 | 1,632 | 1,667 | 1,617 | 1,645 | +1.86% | 28,000 | 154億8932万 | +3.46% |
| 02/24 | （空売り報告）Nomura International plc 74,900株（0.79%）-0.01% |
| 02/20 | 1,615 | 1,622 | 1,605 | 1,615 | -0.49% | 15,100 | 152億684万 | +1.51% |
| 02/20 | （空売り報告）Nomura International plc 75,600株（0.8%）+0.1% |
| 02/19 | 1,629 | 1,630 | 1,600 | 1,623 | +0.68% | 9,900 | 152億8216万 | +1.82% |
| 02/18 | 1,612 | 1,636 | 1,610 | 1,612 | 0% | 11,400 | 151億7859万 | +1.07% |
| 02/17 | 1,643 | 1,643 | 1,611 | 1,612 | -0.98% | 20,300 | 151億7859万 | +0.94% |
| 02/16 | 1,637 | 1,649 | 1,609 | 1,628 | +3.43% | 23,600 | 153億2924万 | +1.88% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期連結業績の概要について |
| 02/13 | 1,620 | 1,623 | 1,574 | 1,574 | -2.84% | 18,400 | 148億2078万 | -1.63% |
| 02/12 | 1,622 | 1,630 | 1,615 | 1,620 | +0.62% | 10,700 | 152億5392万 | +1.06% |
| 02/10 | 1,579 | 1,623 | 1,579 | 1,610 | +1.96% | 17,700 | 151億5976万 | +0.37% |
| 02/09 | 1,574 | 1,596 | 1,562 | 1,579 | +2% | 26,300 | 148億6786万 | -1.56% |
| 02/09 | （空売り報告）Nomura International plc 66,500株（0.7%）+0.1% |
| 02/06 | 1,562 | 1,562 | 1,541 | 1,548 | -0.9% | 10,600 | 145億7596万 | -3.55% |
| 02/05 | 1,550 | 1,571 | 1,545 | 1,562 | +1.43% | 9,600 | 147億779万 | -2.86% |
| 02/04 | 1,533 | 1,554 | 1,533 | 1,540 | -0.13% | 10,900 | 145億64万 | -4.41% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 46,700株（0.49%）-0.01%義務消失 |
| 02/03 | 1,535 | 1,547 | 1,535 | 1,542 | +0.65% | 10,800 | 145億1947万 | -4.46% |
| 02/02 | 1,535 | 1,561 | 1,532 | 1,532 | -0.2% | 14,200 | 144億2531万 | -5.2% |
| 01/30 | 1,548 | 1,550 | 1,530 | 1,535 | +0.46% | 22,800 | 144億5356万 | -5.19% |
| 01/29 | 1,539 | 1,539 | 1,517 | 1,528 | -0.78% | 26,500 | 143億8764万 | -5.74% |
| 01/29 | （空売り報告）Nomura International plc 57,400株（0.6%）+0.09% |
| 01/28 | 1,565 | 1,565 | 1,540 | 1,540 | -1.79% | 20,100 | 145億64万 | -5.11% |
| 01/27 | 1,582 | 1,586 | 1,567 | 1,568 | -0.95% | 21,000 | 147億6428万 | -3.57% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 47,900株（0.5%）再IN |
| 01/26 | 1,615 | 1,615 | 1,583 | 1,583 | -2.46% | 23,900 | 149億552万 | -2.7% |
| 01/26 | （空売り報告）Nomura International plc 48,700株（0.51%）新規 |
| 01/23 | 1,625 | 1,640 | 1,612 | 1,623 | -0.12% | 23,500 | 152億8216万 | -0.31% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 46,200株（0.49%）-0.01%義務消失 |
| 01/22 | 1,612 | 1,634 | 1,612 | 1,625 | +0.87% | 12,900 | 153億100万 | -0.18% |
| 01/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/21 | 1,616 | 1,616 | 1,604 | 1,611 | -0.98% | 12,100 | 151億6917万 | -1.04% |
| 01/20 | 1,661 | 1,664 | 1,627 | 1,627 | -1.93% | 11,900 | 153億1983万 | 0% |
| 01/19 | （5%ルール）三菱UFJ銀行（1.68%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（1.75%）三菱UFJアセットマネジメント（0.59%） |
| 01/19 | 1,693 | 1,693 | 1,658 | 1,659 | -1.54% | 9,900 | 156億2114万 | +2.03% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 47,500株（0.5%）再IN |
| 01/16 | 1,678 | 1,685 | 1,664 | 1,685 | +0.36% | 13,700 | 158億6596万 | +3.69% |
| 01/15 | 1,643 | 1,680 | 1,643 | 1,679 | +0.96% | 11,600 | 158億946万 | +3.51% |
| 01/14 | 1,653 | 1,668 | 1,652 | 1,663 | +1.16% | 11,700 | 156億5880万 | +2.65% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 46,900株（0.49%）-0.01%義務消失 |
| 01/13 | 1,687 | 1,687 | 1,633 | 1,644 | -0.54% | 20,400 | 154億7990万 | +1.61% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 47,200株（0.5%）再IN |
| 01/09 | 1,655 | 1,664 | 1,645 | 1,653 | -0.66% | 16,000 | 155億6464万 | +2.29% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 46,600株（0.49%）-0.01%義務消失 |
| 01/08 | 1,667 | 1,690 | 1,664 | 1,664 | +0.73% | 20,600 | 156億6822万 | +2.97% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 47,300株（0.5%）再IN |
| 01/07 | 1,629 | 1,676 | 1,629 | 1,652 | +0.67% | 16,800 | 155億5523万 | +2.29% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 46,800株（0.49%）-0.01%義務消失 |
| 01/06 | 1,631 | 1,641 | 1,621 | 1,641 | +1.8% | 22,100 | 154億5165万 | +1.55% |
| 01/05 | 1,615 | 1,642 | 1,612 | 1,612 | -0.19% | 9,400 | 151億7859万 | -0.31% |
| 2025 |
| 12/30 | 1,635 | 1,635 | 1,611 | 1,615 | -0.31% | 11,800 | 152億684万 | -0.31% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 47,200株（0.5%）再IN |
| 12/29 | 1,631 | 1,643 | 1,620 | 1,620 | -0.61% | 14,700 | 152億5392万 | -0.12% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 46,500株（0.49%）-0.1%義務消失 |
| 12/26 | 1,608 | 1,645 | 1,608 | 1,630 | +1.43% | 14,500 | 153億4808万 | +0.43% |
| 12/25 | 1,606 | 1,627 | 1,604 | 1,607 | +0.25% | 20,100 | 151億3151万 | -0.99% |
| 12/24 | （IR情報）16:00 「資本コストや株価を意識した経営の実現に向けた対応(進捗状況)」に関するお知らせ |
| 12/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/24 | （IR情報）16:00 人事異動に関するお知らせ |
| 12/24 | 1,605 | 1,619 | 1,596 | 1,603 | +0.44% | 10,900 | 150億9384万 | -1.17% |
| 12/23 | 1,603 | 1,612 | 1,596 | 1,596 | +0.69% | 33,700 | 150億2793万 | -1.48% |
| 12/22 | 1,617 | 1,617 | 1,582 | 1,585 | -0.69% | 16,300 | 149億2436万 | -2.1% |
| 12/19 | 1,601 | 1,611 | 1,596 | 1,596 | -0.31% | 12,800 | 150億2793万 | -1.48% |
| 12/18 | 1,599 | 1,616 | 1,599 | 1,601 | -0.06% | 11,500 | 150億7501万 | -1.29% |
| 12/17 | 1,619 | 1,619 | 1,597 | 1,602 | -0.25% | 6,400 | 150億8443万 | -1.29% |
| 12/16 | 1,634 | 1,634 | 1,603 | 1,606 | -1.35% | 9,200 | 151億2209万 | -1.05% |
| 12/15 | 1,619 | 1,628 | 1,619 | 1,628 | +0.99% | 3,300 | 153億2924万 | +0.25% |
| 12/12 | 1,612 | 1,616 | 1,598 | 1,612 | +1.38% | 22,300 | 151億7859万 | -0.62% |
| 12/11 | 1,616 | 1,618 | 1,590 | 1,590 | -1.12% | 10,400 | 149億7144万 | -1.91% |
| 12/10 | 1,617 | 1,629 | 1,608 | 1,608 | -0.86% | 14,900 | 151億4092万 | -0.74% |
| 12/09 | 1,613 | 1,638 | 1,613 | 1,622 | -0.25% | 9,800 | 152億7275万 | +0.12% |
| 12/08 | 1,621 | 1,626 | 1,582 | 1,626 | +0.68% | 18,200 | 153億1041万 | +0.43% |
| 12/05 | 1,617 | 1,627 | 1,602 | 1,615 | -0.12% | 13,700 | 152億684万 | -0.19% |
| 12/04 | 1,606 | 1,642 | 1,605 | 1,617 | +0.43% | 18,200 | 152億2567万 | -0.12% |
| 12/03 | 1,630 | 1,630 | 1,610 | 1,610 | -1.77% | 19,100 | 151億5976万 | -0.68% |
| 12/02 | 1,652 | 1,652 | 1,639 | 1,639 | -0.91% | 12,800 | 154億3282万 | +0.92% |
| 12/01 | 1,668 | 1,680 | 1,652 | 1,654 | -0.84% | 10,700 | 155億7406万 | +1.78% |
| 11/28 | 1,689 | 1,689 | 1,666 | 1,668 | -0.24% | 8,500 | 157億588万 | +2.65% |
| 11/27 | 1,662 | 1,685 | 1,658 | 1,672 | -0.89% | 15,900 | 157億4355万 | +2.89% |
| 11/26 | 1,649 | 1,687 | 1,649 | 1,687 | +2.3% | 18,600 | 158億8479万 | +3.88% |
| 11/25 | 1,660 | 1,660 | 1,615 | 1,649 | -0.66% | 9,800 | 155億2698万 | +1.6% |
| 11/21 | 1,619 | 1,660 | 1,611 | 1,660 | +2.53% | 9,200 | 156億3056万 | +2.34% |
| 11/20 | 1,580 | 1,620 | 1,570 | 1,619 | +2.92% | 14,500 | 152億4450万 | -0.12% |
| 11/19 | 1,568 | 1,574 | 1,560 | 1,573 | +0.19% | 8,600 | 148億1136万 | -3.02% |
| 11/18 | 1,584 | 1,584 | 1,561 | 1,570 | +0.06% | 10,600 | 147億8312万 | -3.38% |
| 11/17 | 1,628 | 1,628 | 1,562 | 1,569 | -2.97% | 16,000 | 147億7370万 | -3.68% |
| 11/14 | （IR情報）16:00 通期連結業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 11/14 | （IR情報）16:00 中期経営計画「持続成長プラン2028」策定のお知らせ |
| 11/14 | （IR情報）16:00 2025年9月期決算補足資料 |
| 11/14 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,643 | 1,643 | 1,616 | 1,617 | -1.46% | 7,500 | 152億2567万 | -1.1% |
| 11/13 | 1,648 | 1,662 | 1,600 | 1,641 | +0.49% | 12,900 | 154億5165万 | +0.18% |
| 11/12 | 1,599 | 1,650 | 1,599 | 1,633 | +2.38% | 12,500 | 153億7632万 | -0.49% |
| 11/11 | 1,623 | 1,623 | 1,595 | 1,595 | -1.42% | 11,500 | 150億1852万 | -3.04% |
| 11/10 | 1,598 | 1,625 | 1,598 | 1,618 | +1.25% | 4,200 | 152億3508万 | -1.82% |
| 11/07 | 1,561 | 1,612 | 1,561 | 1,598 | +1.4% | 7,300 | 150億4676万 | -3.09% |
| 11/06 | 1,553 | 1,605 | 1,553 | 1,576 | +1.35% | 7,700 | 148億3961万 | -4.66% |
| 11/05 | 1,601 | 1,623 | 1,531 | 1,555 | -3.12% | 14,700 | 146億4188万 | -6.27% |
| 10/31 | （IR情報）16:00 補欠の監査等委員である取締役候補者の選任のお知らせ |
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。
