| 2026 |
| 09/29 | 1,589 | 1,609 | 1,582 | 1,595 | -4.38% | 28,200 | - | -3.8% |
| 09/28 | 1,679 | 1,679 | 1,635 | 1,668 | +1.03% | 18,000 | - | +0.42% |
| 09/25 | 1,658 | 1,658 | 1,649 | 1,651 | -0.42% | 9,400 | - | -0.54% |
| 09/24 | 1,679 | 1,685 | 1,658 | 1,658 | -0.54% | 7,500 | - | -0.18% |
| 09/18 | 1,662 | 1,667 | 1,659 | 1,667 | +0.48% | 4,600 | - | +0.36% |
| 09/17 | 1,671 | 1,671 | 1,634 | 1,659 | +1.72% | 4,700 | - | -0.06% |
| 09/16 | 1,618 | 1,642 | 1,618 | 1,631 | +0.87% | 5,100 | - | -1.69% |
| 09/15 | 1,636 | 1,638 | 1,617 | 1,617 | -0.74% | 5,100 | - | -2.53% |
| 09/14 | 1,632 | 1,632 | 1,618 | 1,629 | -0.18% | 4,900 | - | -1.87% |
| 09/11 | 1,639 | 1,648 | 1,606 | 1,632 | -1.63% | 9,000 | - | -1.75% |
| 09/10 | 1,672 | 1,680 | 1,643 | 1,659 | -0.96% | 9,200 | - | -0.12% |
| 09/09 | 1,680 | 1,681 | 1,675 | 1,675 | -0.18% | 4,900 | - | +0.84% |
| 09/08 | 1,679 | 1,683 | 1,675 | 1,678 | -0.06% | 5,300 | - | +1.15% |
| 09/07 | 1,676 | 1,685 | 1,676 | 1,679 | +0.18% | 6,700 | - | +1.39% |
| 09/04 | 1,675 | 1,679 | 1,668 | 1,676 | -0.06% | 4,700 | - | +1.33% |
| 09/03 | 1,672 | 1,677 | 1,670 | 1,677 | +0.3% | 3,200 | - | +1.45% |
| 09/02 | 1,674 | 1,677 | 1,667 | 1,672 | -0.12% | 5,200 | - | +1.33% |
| 09/01 | 1,675 | 1,676 | 1,664 | 1,674 | +0.3% | 7,100 | - | +1.58% |
| 08/31 | 1,658 | 1,674 | 1,658 | 1,669 | +0.3% | 6,200 | - | +1.34% |
| 08/28 | 1,669 | 1,669 | 1,658 | 1,664 | +0.24% | 4,500 | - | +1.16% |
| 08/27 | 1,670 | 1,672 | 1,660 | 1,660 | -0.24% | 4,700 | - | +1.03% |
| 08/26 | 1,673 | 1,675 | 1,660 | 1,664 | -0.06% | 3,400 | - | +1.4% |
| 08/25 | 1,675 | 1,678 | 1,664 | 1,665 | -0.6% | 5,300 | - | +1.59% |
| 08/24 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 08/24 | 1,663 | 1,675 | 1,663 | 1,675 | +0.72% | 4,200 | - | +2.26% |
| 08/21 | 1,664 | 1,664 | 1,658 | 1,663 | +0.18% | 1,600 | - | +1.65% |
| 08/20 | 1,663 | 1,669 | 1,660 | 1,660 | +0.18% | 1,500 | - | +1.47% |
| 08/19 | 1,668 | 1,668 | 1,657 | 1,657 | -0.18% | 3,600 | - | +1.35% |
| 08/18 | 1,655 | 1,669 | 1,650 | 1,660 | +0.36% | 8,300 | - | +1.53% |
| 08/17 | 1,646 | 1,654 | 1,646 | 1,654 | +0.36% | 4,500 | - | +1.22% |
| 08/14 | 1,641 | 1,649 | 1,639 | 1,648 | +0.24% | 2,600 | - | +0.92% |
| 08/13 | 1,637 | 1,650 | 1,637 | 1,644 | +0.49% | 4,200 | - | +0.67% |
| 08/12 | 1,632 | 1,640 | 1,632 | 1,636 | +0.06% | 2,900 | - | +0.25% |
| 08/10 | 1,641 | 1,649 | 1,635 | 1,635 | -0.85% | 7,500 | - | +0.18% |
| 08/07 | （IR情報）15:40 2026年9月期第3四半期決算説明資料 |
| 08/07 | （IR情報）15:40 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,636 | 1,649 | 1,635 | 1,649 | +0.37% | 4,900 | - | +1.1% |
| 08/06 | 1,641 | 1,643 | 1,633 | 1,643 | +0.12% | 2,300 | - | +0.8% |
| 08/05 | 1,625 | 1,641 | 1,618 | 1,641 | +1.17% | 3,300 | - | +0.74% |
| 08/04 | 1,642 | 1,642 | 1,616 | 1,622 | +0.06% | 2,500 | - | -0.31% |
| 08/03 | 1,643 | 1,643 | 1,613 | 1,621 | -0.61% | 3,600 | - | -0.31% |
| 07/31 | 1,645 | 1,645 | 1,631 | 1,631 | -0.55% | 3,300 | - | +0.37% |
| 07/30 | 1,605 | 1,644 | 1,605 | 1,640 | +1.8% | 4,000 | - | +1.05% |
| 07/29 | 1,630 | 1,645 | 1,603 | 1,611 | -0.8% | 6,500 | - | -0.68% |
| 07/28 | 1,640 | 1,643 | 1,624 | 1,624 | -0.67% | 6,200 | - | +0.25% |
| 07/27 | 1,632 | 1,635 | 1,631 | 1,635 | +0.31% | 1,200 | - | +0.99% |
| 07/24 | 1,632 | 1,633 | 1,623 | 1,630 | +1.88% | 2,600 | - | +0.8% |
| 07/23 | 1,630 | 1,640 | 1,600 | 1,600 | -0.44% | 5,000 | - | -1.05% |
| 07/22 | 1,630 | 1,630 | 1,607 | 1,607 | -1.41% | 4,800 | - | -0.62% |
| 07/21 | 1,642 | 1,642 | 1,628 | 1,630 | 0% | 2,700 | - | +0.8% |
| 07/17 | 1,644 | 1,644 | 1,630 | 1,630 | -0.61% | 3,800 | - | +0.87% |
| 07/16 | 1,644 | 1,645 | 1,640 | 1,640 | -0.3% | 3,400 | - | +1.61% |
| 07/15 | 1,644 | 1,645 | 1,643 | 1,645 | +0.12% | 1,900 | - | +2.05% |
| 07/14 | 1,645 | 1,648 | 1,640 | 1,643 | -0.12% | 1,900 | - | +2.11% |
| 07/13 | 1,641 | 1,648 | 1,638 | 1,645 | +0.12% | 3,100 | - | +2.43% |
| 07/10 | 1,645 | 1,645 | 1,631 | 1,643 | +0.37% | 3,400 | - | +2.43% |
| 07/09 | 1,639 | 1,649 | 1,637 | 1,637 | +0.31% | 5,300 | - | +2.25% |
| 07/08 | 1,633 | 1,639 | 1,631 | 1,632 | +0.06% | 4,000 | - | +2.06% |
| 07/07 | 1,624 | 1,639 | 1,624 | 1,631 | +0.18% | 3,200 | - | +2.13% |
| 07/06 | 1,623 | 1,639 | 1,605 | 1,628 | +0.31% | 5,300 | - | +2.07% |
| 07/03 | 1,615 | 1,623 | 1,615 | 1,623 | +0.31% | 3,600 | - | +1.95% |
| 07/02 | 1,615 | 1,620 | 1,593 | 1,618 | +0.19% | 3,300 | - | +1.76% |
| 07/01 | 1,620 | 1,622 | 1,592 | 1,615 | +0.94% | 3,900 | - | +1.64% |
| 06/30 | 1,620 | 1,620 | 1,584 | 1,600 | +0.13% | 4,800 | - | +0.82% |
| 06/29 | 1,582 | 1,599 | 1,580 | 1,598 | +1.08% | 5,200 | - | +0.76% |
| 06/26 | 1,596 | 1,596 | 1,581 | 1,581 | -0.94% | 3,600 | - | -0.25% |
| 06/25 | 1,600 | 1,600 | 1,596 | 1,596 | -0.25% | 400 | - | +0.69% |
| 06/24 | 1,573 | 1,600 | 1,570 | 1,600 | +1.52% | 4,400 | - | +1.01% |
| 06/23 | 1,575 | 1,590 | 1,570 | 1,576 | -0.76% | 4,500 | - | -0.44% |
| 06/22 | 1,601 | 1,614 | 1,588 | 1,588 | -0.81% | 3,300 | - | +0.25% |
| 06/19 | 1,599 | 1,619 | 1,599 | 1,601 | -0.56% | 4,300 | - | +1.14% |
| 06/18 | 1,625 | 1,625 | 1,585 | 1,610 | -0.31% | 4,400 | - | +1.83% |
| 06/17 | 1,600 | 1,620 | 1,590 | 1,615 | +0.94% | 9,100 | - | +2.28% |
| 06/16 | 1,600 | 1,600 | 1,574 | 1,600 | +0.25% | 4,200 | - | +1.46% |
| 06/15 | 1,595 | 1,599 | 1,583 | 1,596 | +0.38% | 4,400 | - | +1.33% |
| 06/12 | 1,587 | 1,590 | 1,580 | 1,590 | +0.51% | 1,500 | - | +1.02% |
| 06/11 | 1,575 | 1,584 | 1,575 | 1,582 | +0.32% | 1,400 | - | +0.64% |
| 06/10 | 1,588 | 1,588 | 1,577 | 1,577 | -0.19% | 300 | - | +0.38% |
| 06/09 | 1,585 | 1,585 | 1,579 | 1,580 | +0.32% | 2,100 | - | +0.7% |
| 06/08 | 1,589 | 1,598 | 1,565 | 1,575 | -0.13% | 4,800 | - | +0.51% |
| 06/05 | 1,580 | 1,589 | 1,575 | 1,577 | -0.5% | 2,700 | - | +0.7% |
| 06/04 | 1,589 | 1,590 | 1,570 | 1,585 | +0.44% | 3,500 | - | +1.34% |
| 06/03 | 1,581 | 1,581 | 1,563 | 1,578 | 0% | 700 | - | +0.96% |
| 06/02 | 1,552 | 1,579 | 1,551 | 1,578 | +0.45% | 5,900 | - | +1.09% |
| 06/01 | 1,560 | 1,572 | 1,560 | 1,571 | +0.06% | 4,400 | - | +0.77% |
| 05/29 | 1,585 | 1,585 | 1,570 | 1,570 | -0.63% | 1,900 | - | +0.77% |
| 05/28 | 1,579 | 1,580 | 1,567 | 1,580 | +0.25% | 1,300 | - | +1.54% |
| 05/27 | 1,551 | 1,580 | 1,551 | 1,576 | +0.96% | 2,000 | - | +1.42% |
| 05/27 | （IR情報）8:00 福岡証券取引所本則市場への上場に関するお知らせ |
| 05/26 | 1,560 | 1,575 | 1,558 | 1,561 | -0.89% | 2,700 | - | +0.64% |
| 05/25 | 1,580 | 1,580 | 1,542 | 1,575 | -0.32% | 6,300 | - | +1.61% |
| 05/22 | 1,581 | 1,600 | 1,579 | 1,580 | -0.06% | 2,500 | - | +2.07% |
| 05/21 | 1,592 | 1,600 | 1,581 | 1,581 | -0.19% | 3,900 | - | +2.26% |
| 05/20 | （IR情報）16:00 福岡証券取引所本則市場への重複上場承認に関するお知らせ |
| 05/20 | 1,576 | 1,589 | 1,576 | 1,584 | -0.19% | 1,000 | - | +2.59% |
| 05/19 | 1,600 | 1,600 | 1,580 | 1,587 | +0.7% | 2,200 | - | +2.92% |
| 05/18 | 1,606 | 1,606 | 1,564 | 1,576 | +1.48% | 7,000 | - | +2.34% |
| 05/15 | （IR情報）16:20 2026年9月期第2四半期決算説明資料 |
| 05/15 | （IR情報）16:20 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 | （IR情報）16:20 剰余金の配当(中間配当)に関するお知らせ |
| 05/15 | 1,554 | 1,555 | 1,540 | 1,553 | +0.19% | 3,200 | - | +0.91% |
| 05/14 | 1,555 | 1,558 | 1,542 | 1,550 | -0.06% | 2,800 | - | +0.78% |
| 05/13 | 1,555 | 1,555 | 1,550 | 1,551 | -0.77% | 1,100 | - | +0.85% |
| 05/12 | 1,562 | 1,567 | 1,545 | 1,563 | +0.06% | 3,000 | - | +1.63% |
| 05/11 | 1,532 | 1,570 | 1,532 | 1,562 | +1.03% | 4,800 | - | +1.56% |
| 05/08 | 1,550 | 1,563 | 1,541 | 1,546 | -0.26% | 3,200 | - | +0.65% |
| 05/07 | 1,540 | 1,565 | 1,540 | 1,550 | +0.32% | 4,700 | - | +0.91% |
| 05/01 | 1,546 | 1,548 | 1,545 | 1,545 | +1.38% | 2,500 | - | +0.39% |
| 04/30 | （IR情報）15:40 「統合報告書2026」の発行に関するお知らせ |
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。
