| 2026 |
| 03/09 | 701 | 701 | 676 | 700 | -2.37% | 35,900 | 76億6955万 | -1.41% |
| 03/06 | 711 | 719 | 711 | 717 | +1.27% | 5,300 | 78億5581万 | +0.99% |
| 03/05 | 703 | 727 | 703 | 708 | +2.46% | 19,600 | 77億5720万 | -0.14% |
| 03/04 | 690 | 729 | 685 | 691 | +1.02% | 36,900 | 75億7094万 | -2.4% |
| 03/03 | 724 | 730 | 681 | 684 | -6.04% | 49,900 | 74億9424万 | -3.53% |
| 03/02 | 735 | 735 | 722 | 728 | -1.62% | 8,400 | 79億7633万 | +2.68% |
| 02/27 | 741 | 744 | 736 | 740 | -0.27% | 5,000 | 81億781万 | +4.37% |
| 02/26 | 731 | 745 | 731 | 742 | +1.92% | 6,000 | 81億2972万 | +4.95% |
| 02/25 | 755 | 758 | 722 | 728 | -3.45% | 13,700 | 79億7633万 | +3.12% |
| 02/24 | 743 | 756 | 739 | 754 | +1.62% | 20,300 | 82億6120万 | +6.95% |
| 02/20 | 745 | 745 | 733 | 742 | -0.27% | 14,100 | 81億2972万 | +5.55% |
| 02/19 | 739 | 744 | 733 | 744 | +0.95% | 20,400 | 81億5163万 | +6.13% |
| 02/18 | 727 | 739 | 715 | 737 | +1.52% | 33,200 | 80億7494万 | +5.44% |
| 02/17 | 713 | 726 | 703 | 726 | +2.25% | 38,800 | 79億5441万 | +4.16% |
| 02/16 | 700 | 710 | 688 | 710 | +2.9% | 56,600 | 77億7911万 | +2.16% |
| 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 | 693 | 697 | 690 | 690 | -0.29% | 17,100 | 75億5998万 | -0.58% |
| 02/12 | 693 | 693 | 690 | 692 | -0.14% | 18,400 | 75億8189万 | -0.29% |
| 02/10 | 694 | 695 | 689 | 693 | -0.14% | 8,900 | 75億9285万 | -0.14% |
| 02/09 | 696 | 698 | 694 | 694 | +0.87% | 10,000 | 76億381万 | 0% |
| 02/06 | 690 | 693 | 688 | 688 | -0.29% | 7,900 | 75億3807万 | -0.72% |
| 02/05 | 692 | 695 | 690 | 690 | -0.29% | 6,100 | 75億5998万 | -0.29% |
| 02/04 | 688 | 694 | 688 | 692 | +0.58% | 11,000 | 75億8189万 | +0.14% |
| 02/03 | 690 | 692 | 688 | 688 | -0.29% | 6,100 | 75億3807万 | -0.15% |
| 02/02 | 690 | 694 | 689 | 690 | -0.29% | 8,700 | 75億5998万 | +0.29% |
| 01/30 | 684 | 693 | 684 | 692 | +0.73% | 11,500 | 75億8189万 | +0.73% |
| 01/29 | 690 | 690 | 686 | 687 | -0.58% | 6,200 | 75億2711万 | 0% |
| 01/28 | 691 | 695 | 690 | 691 | -0.86% | 5,400 | 75億7094万 | +0.58% |
| 01/27 | 701 | 701 | 682 | 697 | -0.57% | 21,800 | 76億3668万 | +1.6% |
| 01/26 | 702 | 704 | 701 | 701 | 0% | 4,900 | 76億8050万 | +2.34% |
| 01/23 | 710 | 717 | 701 | 701 | -1.13% | 9,800 | 76億8050万 | +2.49% |
| 01/22 | 718 | 718 | 709 | 709 | +0.14% | 3,000 | 77億6815万 | +3.65% |
| 01/21 | 708 | 718 | 707 | 708 | -0.28% | 10,200 | 77億5720万 | +3.66% |
| 01/20 | 708 | 710 | 703 | 710 | +0.28% | 17,500 | 77億7911万 | +4.11% |
| 01/19 | 695 | 712 | 695 | 708 | +2.16% | 47,100 | 77億5720万 | +3.96% |
| 01/16 | （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 |
| 01/16 | 690 | 697 | 689 | 693 | +1.02% | 9,700 | 75億9285万 | +1.91% |
| 01/15 | 691 | 693 | 685 | 686 | -0.58% | 21,900 | 75億1615万 | +1.03% |
| 01/14 | 688 | 694 | 687 | 690 | +0.29% | 10,900 | 75億5998万 | +1.77% |
| 01/13 | 692 | 692 | 686 | 688 | +0.15% | 9,200 | 75億3807万 | +1.47% |
| 01/09 | 684 | 690 | 684 | 687 | +0.44% | 7,200 | 75億2711万 | +1.33% |
| 01/08 | 699 | 703 | 681 | 684 | -2.01% | 25,100 | 74億9424万 | +1.03% |
| 01/07 | 692 | 704 | 692 | 698 | +0.87% | 12,800 | 76億4763万 | +3.25% |
| 01/06 | 695 | 695 | 682 | 692 | +0.87% | 25,800 | 75億8189万 | +2.37% |
| 01/05 | 672 | 690 | 672 | 686 | +2.85% | 19,900 | 75億1615万 | +1.48% |
| 2025 |
| 12/30 | 668 | 672 | 665 | 667 | +0.15% | 10,800 | 73億798万 | -1.33% |
| 12/29 | 675 | 675 | 656 | 666 | +1.68% | 48,700 | 72億9702万 | -1.77% |
| 12/26 | 660 | 675 | 653 | 655 | -0.76% | 14,200 | 71億7650万 | -3.39% |
| 12/25 | （IR情報）16:00 当社および連結子会社の新たな役員体制に関するお知らせ |
| 12/25 | 661 | 663 | 655 | 660 | -0.15% | 14,900 | 72億3129万 | -2.65% |
| 12/24 | 664 | 665 | 653 | 661 | -0.3% | 33,100 | 72億4224万 | -2.65% |
| 12/23 | 683 | 683 | 663 | 663 | -1.92% | 15,700 | 72億6415万 | -2.21% |
| 12/22 | 682 | 682 | 675 | 676 | -1.46% | 13,800 | 74億659万 | -0.29% |
| 12/19 | （IR情報）16:00 支配株主等に関する事項について |
| 12/19 | （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 |
| 12/19 | 668 | 699 | 668 | 686 | +2.24% | 16,100 | 75億1615万 | +1.48% |
| 12/18 | 681 | 681 | 662 | 671 | 0% | 19,000 | 73億5181万 | +0.15% |
| 12/17 | 681 | 682 | 668 | 671 | -2.47% | 17,800 | 73億5181万 | +1.05% |
| 12/16 | 708 | 708 | 684 | 688 | -1.85% | 16,700 | 75億3807万 | +4.56% |
| 12/15 | 691 | 708 | 691 | 701 | +1.45% | 29,300 | 76億8050万 | +7.68% |
| 12/12 | 683 | 697 | 678 | 691 | +1.77% | 26,000 | 75億7094万 | +7.3% |
| 12/11 | 685 | 685 | 676 | 679 | +0.44% | 21,000 | 74億3946万 | +6.59% |
| 12/10 | 685 | 685 | 672 | 676 | 0% | 16,600 | 74億659万 | +7.3% |
| 12/09 | 672 | 676 | 670 | 676 | +0.45% | 14,500 | 74億659万 | +8.51% |
| 12/08 | 669 | 673 | 664 | 673 | 0% | 22,300 | 73億7372万 | +9.08% |
| 12/05 | 680 | 680 | 671 | 673 | -1.17% | 16,600 | 73億7372万 | +10.15% |
| 12/04 | 677 | 682 | 673 | 681 | +0.59% | 21,000 | 74億6137万 | +12.56% |
| 12/03 | 672 | 679 | 661 | 677 | +1.04% | 12,000 | 74億1755万 | +13.02% |
| 12/02 | 669 | 672 | 665 | 670 | +0.15% | 12,100 | 73億4085万 | +13.18% |
| 12/01 | 697 | 697 | 667 | 669 | -2.9% | 44,100 | 73億2989万 | +13.97% |
| 11/28 | 685 | 698 | 680 | 689 | -0.29% | 13,400 | 75億4902万 | +18.59% |
| 11/27 | 700 | 700 | 683 | 691 | +0.14% | 19,000 | 75億7094万 | +20.38% |
| 11/26 | 711 | 715 | 676 | 690 | -2.95% | 59,700 | 75億5998万 | +21.69% |
| 11/25 | 670 | 713 | 670 | 711 | +6.12% | 58,700 | 77億9007万 | +26.96% |
| 11/21 | 667 | 673 | 646 | 670 | +0.15% | 35,200 | 73億4085万 | +21.38% |
| 11/20 | 664 | 672 | 654 | 669 | +1.06% | 34,700 | 73億2989万 | +22.53% |
| 11/19 | 647 | 664 | 647 | 662 | +1.07% | 29,600 | 72億5320万 | +22.59% |
| 11/18 | （IR情報）16:00 (訂正)定款の一部変更に関するお知らせの一部訂正について |
| 11/18 | （IR情報）10:30 和解による訴訟の解決に関するお知らせ |
| 11/18 | 650 | 656 | 643 | 655 | -1.5% | 29,800 | 71億7650万 | +22.89% |
| 11/17 | 629 | 666 | 609 | 665 | +7.43% | 244,800 | 72億8607万 | +26.19% |
| 11/14 | 626 | 626 | 615 | 619 | +17.68% | 212,900 | 67億8207万 | +18.58% |
| 11/13 | （IR情報）16:00 業績予想と実績値との差異に関するお知らせ |
| 11/13 | （IR情報）16:00 役員の異動に関するお知らせ |
| 11/13 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 11/13 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 529 | 531 | 526 | 526 | -0.19% | 10,100 | 57億6311万 | +1.54% |
| 11/12 | 532 | 532 | 526 | 527 | -1.13% | 9,500 | 57億7407万 | +1.74% |
| 11/11 | （IR情報）11:00 和解による訴訟の解決に関するお知らせ |
| 11/11 | 515 | 534 | 515 | 533 | +3.7% | 48,700 | 58億3981万 | +2.9% |
| 11/10 | 516 | 516 | 512 | 514 | +0.78% | 7,300 | 56億3164万 | -0.58% |
| 11/07 | 511 | 512 | 510 | 510 | -0.39% | 6,800 | 55億8781万 | -1.54% |
| 11/06 | 516 | 516 | 510 | 512 | +0.2% | 2,800 | 56億972万 | -1.16% |
| 11/05 | 510 | 511 | 508 | 511 | +0.2% | 7,000 | 55億9877万 | -1.54% |
| 11/04 | 509 | 515 | 505 | 510 | -1.54% | 15,300 | 55億8781万 | -1.73% |
| 10/31 | 520 | 520 | 518 | 518 | -0.77% | 9,400 | 56億7546万 | -0.38% |
| 10/30 | （IR情報）16:00 人事異動に関するお知らせ |
| 10/30 | 522 | 522 | 517 | 522 | 0% | 8,100 | 57億1929万 | +0.19% |
| 10/29 | 523 | 527 | 521 | 522 | 0% | 5,000 | 57億1929万 | 0% |
| 10/28 | 527 | 527 | 521 | 522 | -0.57% | 9,600 | 57億1929万 | -0.19% |
| 10/27 | 525 | 528 | 524 | 525 | 0% | 13,000 | 57億5216万 | +0.38% |
| 10/24 | 525 | 526 | 523 | 525 | +0.77% | 3,000 | 57億5216万 | +0.19% |
| 10/23 | 521 | 522 | 517 | 521 | 0% | 9,600 | 57億833万 | -0.76% |
| 10/22 | 520 | 525 | 515 | 521 | +0.58% | 14,200 | 57億833万 | -0.95% |
| 10/21 | 516 | 519 | 516 | 518 | +0.58% | 3,500 | 56億7546万 | -1.71% |
| 10/20 | 512 | 518 | 511 | 515 | +0.59% | 11,700 | 56億4259万 | -2.65% |
| 10/17 | 513 | 514 | 507 | 512 | -0.19% | 9,000 | 56億972万 | -3.58% |
| 10/16 | 512 | 515 | 512 | 513 | +0.2% | 3,800 | 56億2068万 | -3.75% |
| 10/15 | 502 | 512 | 502 | 512 | +2.4% | 9,800 | 56億972万 | -4.3% |
| 10/14 | 512 | 512 | 500 | 500 | -2.53% | 19,100 | 54億7825万 | -6.89% |
| 10/10 | 518 | 520 | 513 | 513 | -1.72% | 18,900 | 56億2068万 | -4.82% |
| 10/09 | 525 | 525 | 517 | 522 | -0.38% | 16,400 | 57億1929万 | -3.51% |
| 10/08 | 525 | 527 | 524 | 524 | 0% | 6,400 | 57億4120万 | -3.5% |
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。
