| 2026 |
| 08/27 | 313 | 314 | 306 | 314 | +2.61% | 2,800 | 20億9196万 | +0.64% |
| 08/26 | 299 | 306 | 299 | 306 | +0.99% | 600 | 20億3866万 | -1.92% |
| 08/25 | 302 | 303 | 302 | 303 | 0% | 3,000 | 20億1867万 | -2.57% |
| 08/24 | 299 | 303 | 299 | 303 | +1.34% | 700 | 20億1867万 | -2.57% |
| 08/21 | 303 | 303 | 299 | 299 | -1.97% | 400 | 19億9202万 | -3.55% |
| 08/20 | 305 | 305 | 305 | 305 | +1.67% | 100 | 20億3200万 | -1.29% |
| 08/19 | 309 | 309 | 300 | 300 | -0.66% | 1,500 | 19億9869万 | -2.6% |
| 08/18 | 314 | 314 | 295 | 302 | -2.58% | 4,500 | 20億1201万 | -1.95% |
| 08/17 | 309 | 311 | 301 | 310 | +0.32% | 1,100 | 20億6531万 | +0.98% |
| 08/14 | 305 | 310 | 305 | 309 | +1.98% | 3,700 | 20億5865万 | +0.98% |
| 08/13 | 288 | 303 | 288 | 303 | +4.84% | 3,400 | 20億1867万 | -0.66% |
| 08/12 | 285 | 289 | 285 | 289 | +0.35% | 3,300 | 19億2540万 | -5.25% |
| 08/10 | 16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/10 | 16:00 2026年9月期第3四半期決算説明資料 |
| 08/10 | 294 | 305 | 288 | 288 | 0% | 18,400 | 19億1874万 | -5.57% |
| 08/07 | 290 | 296 | 280 | 288 | -12.73% | 56,500 | 19億1874万 | -5.57% |
| 08/06 | 316 | 330 | 316 | 330 | +4.76% | 700 | 21億9855万 | +7.84% |
| 08/05 | 335 | 345 | 315 | 315 | -10.26% | 4,400 | 20億9862万 | +3.28% |
| 08/04 | 359 | 359 | 350 | 351 | -2.23% | 1,200 | 23億3846万 | +15.46% |
| 08/03 | 337 | 359 | 329 | 359 | +1.7% | 6,200 | 23億9176万 | +18.87% |
| 07/31 | 330 | 353 | 330 | 353 | +9.97% | 6,500 | 23億5179万 | +18.06% |
| 07/30 | 321 | 321 | 321 | 321 | -2.43% | 100 | 21億3859万 | +8.08% |
| 07/29 | 316 | 329 | 316 | 329 | +1.54% | 500 | 21億9189万 | +11.53% |
| 07/28 | 316 | 328 | 316 | 324 | +3.85% | 4,200 | 21億5858万 | +10.2% |
| 07/27 | 292 | 312 | 290 | 312 | +6.48% | 1,100 | 20億7863万 | +6.48% |
| 07/24 | 291 | 295 | 288 | 293 | -1.68% | 1,000 | 19億5205万 | +0.34% |
| 07/23 | 298 | 298 | 298 | 298 | 0% | 100 | 19億8536万 | +2.41% |
| 07/22 | 294 | 303 | 294 | 298 | -0.67% | 3,600 | 19億8536万 | +2.41% |
| 07/21 | 286 | 300 | 286 | 300 | +5.26% | 1,400 | 19億9869万 | +3.45% |
| 07/17 | 285 | 285 | 285 | 285 | +1.06% | 100 | 18億9875万 | -1.38% |
| 07/16 | 283 | 283 | 282 | 282 | -1.05% | 400 | 18億7876万 | -2.42% |
| 07/15 | 285 | 285 | 285 | 285 | 0% | 600 | 18億9875万 | -1.72% |
| 07/14 | 285 | 285 | 285 | 285 | -1.38% | 800 | 18億9875万 | -1.72% |
| 07/13 | 289 | 289 | 289 | 289 | -0.34% | 300 | 19億2540万 | -0.34% |
| 07/10 | 289 | 290 | 289 | 290 | +1.75% | 400 | 19億3206万 | 0% |
| 07/09 | 278 | 285 | 278 | 285 | +2.15% | 1,300 | 18億9875万 | -2.06% |
| 07/08 | 284 | 284 | 279 | 279 | -2.11% | 2,200 | 18億5878万 | -4.12% |
| 07/07 | 294 | 294 | 285 | 285 | -2.4% | 3,800 | 18億9875万 | -2.4% |
| 07/06 | 301 | 301 | 288 | 292 | -2.99% | 9,000 | 19億4539万 | -0.68% |
| 07/03 | 301 | 301 | 301 | 301 | -0.66% | 200 | 20億535万 | +2.03% |
| 07/02 | 303 | 303 | 287 | 303 | -2.57% | 2,200 | 20億1867万 | +2.36% |
| 07/01 | 300 | 311 | 300 | 311 | +5.78% | 500 | 20億7197万 | +4.71% |
| 06/30 | 295 | 295 | 294 | 294 | -2.33% | 300 | 19億5871万 | -1.01% |
| 06/29 | 303 | 310 | 298 | 301 | +4.15% | 3,000 | 20億535万 | +1.01% |
| 06/26 | 290 | 290 | 282 | 289 | 0% | 1,600 | 19億2540万 | -3.02% |
| 06/25 | 287 | 289 | 273 | 289 | +0.7% | 1,600 | 19億2540万 | -3.34% |
| 06/23 | 287 | 287 | 287 | 287 | -1.37% | 100 | 19億1208万 | -4.33% |
| 06/22 | 299 | 299 | 291 | 291 | -0.34% | 200 | 19億3872万 | -3.32% |
| 06/19 | 290 | 292 | 290 | 292 | +2.82% | 300 | 19億4539万 | -3.31% |
| 06/18 | 281 | 289 | 281 | 284 | -1.73% | 400 | 18億9209万 | -6.27% |
| 06/17 | 289 | 289 | 289 | 289 | +2.12% | 200 | 19億2540万 | -5.25% |
| 06/16 | 281 | 285 | 281 | 283 | +1.8% | 24,200 | 18億8543万 | -7.52% |
| 06/15 | 279 | 288 | 270 | 278 | -3.14% | 4,300 | 18億5211万 | -9.74% |
| 06/12 | 289 | 289 | 272 | 287 | +2.14% | 2,300 | 19億1208万 | -7.42% |
| 06/11 | 289 | 289 | 281 | 281 | -4.1% | 1,900 | 18億7210万 | -9.94% |
| 06/10 | 288 | 296 | 288 | 293 | +3.17% | 1,800 | 19億5205万 | -6.69% |
| 06/09 | 290 | 290 | 280 | 284 | -2.07% | 3,800 | 18億9209万 | -10.13% |
| 06/08 | 299 | 299 | 290 | 290 | -0.34% | 600 | 19億3206万 | -8.81% |
| 06/05 | 300 | 300 | 288 | 291 | -4.9% | 3,500 | 19億3872万 | -9.06% |
| 06/03 | 302 | 306 | 298 | 306 | +1.32% | 1,900 | 20億3866万 | -4.97% |
| 06/02 | 304 | 304 | 293 | 302 | -1.31% | 3,100 | 20億1201万 | -6.5% |
| 06/01 | 321 | 321 | 306 | 306 | -4.67% | 1,100 | 20億3866万 | -5.85% |
| 05/29 | 321 | 321 | 321 | 321 | 0% | 100 | 21億3859万 | -1.53% |
| 05/28 | 318 | 321 | 309 | 321 | -1.53% | 1,800 | 21億3859万 | -1.53% |
| 05/27 | 344 | 350 | 326 | 326 | -2.98% | 6,200 | 21億7190万 | -0.31% |
| 05/26 | 313 | 336 | 313 | 336 | +7.01% | 2,900 | 22億3853万 | +2.75% |
| 05/25 | 310 | 314 | 310 | 314 | +0.96% | 500 | 20億9196万 | -4.27% |
| 05/22 | 313 | 314 | 307 | 311 | +0.97% | 5,600 | 20億7197万 | -5.47% |
| 05/21 | 309 | 309 | 305 | 308 | +0.33% | 2,500 | 20億5198万 | -6.67% |
| 05/20 | 317 | 317 | 306 | 307 | -2.85% | 1,500 | 20億4532万 | -7.53% |
| 05/19 | 316 | 316 | 316 | 316 | -0.63% | 100 | 21億528万 | -5.11% |
| 05/18 | 318 | 318 | 318 | 318 | +2.58% | 300 | 21億1861万 | -4.79% |
| 05/15 | 15:30 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 | 15:30 2026年9月期第2四半期決算説明資料 |
| 05/15 | 311 | 317 | 310 | 310 | -1.9% | 2,100 | 20億6531万 | -7.46% |
| 05/14 | 315 | 321 | 310 | 316 | -1.25% | 1,900 | 21億528万 | -5.95% |
| 05/13 | 320 | 320 | 320 | 320 | -0.93% | 100 | 21億3193万 | -5.33% |
| 05/11 | 327 | 327 | 320 | 323 | -3.58% | 4,500 | 21億5192万 | -4.44% |
| 05/08 | 340 | 340 | 335 | 335 | -1.47% | 300 | 22億3187万 | -1.18% |
| 05/07 | 330 | 340 | 330 | 340 | +3.03% | 400 | 22億6518万 | 0% |
| 05/01 | 330 | 330 | 330 | 330 | +0.92% | 300 | 21億9855万 | -2.94% |
| 04/30 | 327 | 331 | 327 | 327 | -1.8% | 800 | 21億7857万 | -3.82% |
| 04/28 | 341 | 341 | 333 | 333 | -2.92% | 3,200 | 22億1854万 | -2.06% |
| 04/27 | 341 | 343 | 332 | 343 | +0.59% | 1,500 | 22億8516万 | +0.59% |
| 04/23 | 341 | 341 | 341 | 341 | +0.89% | 100 | 22億7184万 | 0% |
| 04/22 | 336 | 338 | 336 | 338 | -1.74% | 600 | 22億5185万 | -0.88% |
| 04/21 | 344 | 345 | 342 | 344 | +2.38% | 2,000 | 22億9183万 | +0.88% |
| 04/20 | 341 | 341 | 335 | 336 | +0.9% | 5,000 | 22億3853万 | -1.47% |
| 04/17 | 334 | 335 | 333 | 333 | 0% | 300 | 22億1854万 | -2.63% |
| 04/16 | 335 | 335 | 333 | 333 | -0.6% | 400 | 22億1854万 | -2.63% |
| 04/15 | 338 | 342 | 335 | 335 | -1.18% | 2,700 | 22億3187万 | -2.05% |
| 04/14 | 346 | 346 | 339 | 339 | -0.59% | 400 | 22億5851万 | -1.17% |
| 04/13 | 342 | 342 | 341 | 341 | -0.29% | 600 | 22億7184万 | -0.58% |
| 04/10 | 338 | 342 | 338 | 342 | +0.59% | 400 | 22億7850万 | -0.29% |
| 04/09 | 341 | 343 | 340 | 340 | -2.58% | 700 | 22億6518万 | -0.87% |
| 04/08 | 337 | 349 | 337 | 349 | +3.56% | 1,700 | 23億2514万 | +1.45% |
| 04/07 | 344 | 344 | 337 | 337 | +0.3% | 600 | 22億4519万 | -1.75% |
| 04/06 | 350 | 350 | 336 | 336 | -4% | 1,100 | 22億3853万 | -2.33% |
| 04/03 | 339 | 350 | 335 | 350 | +0.86% | 1,700 | 23億3180万 | +1.74% |
| 04/02 | 339 | 347 | 339 | 347 | 0% | 200 | 23億1181万 | +0.87% |
| 04/01 | 349 | 350 | 347 | 347 | +1.76% | 900 | 23億1181万 | +0.87% |
| 03/30 | 327 | 341 | 326 | 341 | -0.58% | 700 | 22億7184万 | -0.87% |
| 03/27 | 344 | 344 | 336 | 343 | 0% | 3,000 | 22億8516万 | -0.29% |
| 03/26 | 339 | 343 | 335 | 343 | 0% | 1,200 | 22億8516万 | -0.29% |
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。
