| 2026 |
| 09/11 | 686 | 689 | 677 | 684 | -1.3% | 7,800 | 74億9424万 | -1.01% |
| 09/10 | 690 | 693 | 687 | 693 | +0.43% | 1,100 | 75億9285万 | +0.29% |
| 09/09 | 695 | 698 | 686 | 690 | -0.72% | 6,300 | 75億5998万 | -0.14% |
| 09/08 | 697 | 697 | 695 | 695 | -0.43% | 900 | 76億1476万 | +0.58% |
| 09/07 | 696 | 699 | 696 | 698 | +0.29% | 1,900 | 76億4763万 | +1.16% |
| 09/04 | 698 | 698 | 692 | 696 | -0.43% | 3,500 | 76億2572万 | +0.87% |
| 09/03 | 698 | 700 | 697 | 699 | +0.43% | 3,200 | 76億5859万 | +1.45% |
| 09/02 | 697 | 698 | 695 | 696 | -0.14% | 3,900 | 76億2572万 | +1.02% |
| 09/01 | 697 | 699 | 696 | 697 | 0% | 2,700 | 76億3668万 | +1.16% |
| 08/31 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 08/31 | 699 | 706 | 697 | 697 | -0.43% | 6,200 | 76億3668万 | +1.31% |
| 08/28 | 708 | 708 | 699 | 700 | -0.28% | 2,900 | 76億6955万 | +1.74% |
| 08/27 | 708 | 708 | 701 | 702 | 0% | 2,500 | 76億9146万 | +2.03% |
| 08/26 | 696 | 705 | 692 | 702 | +1.15% | 14,000 | 76億9146万 | +2.18% |
| 08/25 | 688 | 694 | 686 | 694 | +0.87% | 5,600 | 76億381万 | +1.17% |
| 08/24 | 682 | 688 | 682 | 688 | 0% | 11,300 | 75億3807万 | +0.44% |
| 08/21 | 683 | 688 | 683 | 688 | +0.29% | 5,900 | 75億3807万 | +0.44% |
| 08/20 | 687 | 687 | 680 | 686 | +0.88% | 23,300 | 75億1615万 | 0% |
| 08/19 | 681 | 686 | 680 | 680 | -0.73% | 26,000 | 74億5042万 | -0.87% |
| 08/18 | 685 | 687 | 678 | 685 | 0% | 20,100 | 75億520万 | -0.29% |
| 08/17 | 679 | 685 | 676 | 685 | +0.88% | 10,700 | 75億520万 | -0.29% |
| 08/14 | 682 | 687 | 672 | 679 | -1.02% | 7,200 | 74億3946万 | -1.16% |
| 08/13 | 680 | 686 | 676 | 686 | +1.18% | 12,900 | 75億1615万 | -0.29% |
| 08/12 | 681 | 681 | 670 | 678 | +0.59% | 5,600 | 74億2850万 | -1.45% |
| 08/10 | 689 | 689 | 661 | 674 | -3.44% | 37,100 | 73億8468万 | -2.03% |
| 08/07 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 08/07 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 698 | 709 | 698 | 698 | +0.87% | 16,700 | 76億4763万 | +1.31% |
| 08/06 | 690 | 697 | 690 | 692 | 0% | 3,500 | 75億8189万 | +0.58% |
| 08/05 | 686 | 695 | 686 | 692 | +0.73% | 3,200 | 75億8189万 | +0.73% |
| 08/04 | 687 | 687 | 687 | 687 | +0.59% | 300 | 75億2711万 | +0.15% |
| 08/03 | 694 | 694 | 683 | 683 | -0.58% | 900 | 74億8328万 | -0.29% |
| 07/31 | 681 | 688 | 681 | 687 | +0.73% | 1,500 | 75億2711万 | +0.44% |
| 07/30 | 690 | 690 | 680 | 682 | -0.73% | 2,500 | 74億7233万 | -0.29% |
| 07/29 | 686 | 689 | 685 | 687 | +0.29% | 900 | 75億2711万 | +0.44% |
| 07/28 | 697 | 697 | 685 | 685 | -1.44% | 5,700 | 75億520万 | +0.29% |
| 07/27 | 686 | 695 | 685 | 695 | +1.31% | 3,100 | 76億1476万 | +1.91% |
| 07/24 | 688 | 688 | 682 | 686 | -0.72% | 7,800 | 75億1615万 | +0.73% |
| 07/23 | 687 | 693 | 687 | 691 | +0.58% | 2,100 | 75億7094万 | +1.62% |
| 07/22 | 674 | 695 | 674 | 687 | +1.33% | 4,500 | 75億2711万 | +1.18% |
| 07/21 | 679 | 693 | 678 | 678 | 0% | 4,100 | 74億2850万 | 0% |
| 07/17 | 686 | 686 | 668 | 678 | -1.02% | 22,300 | 74億2850万 | +0.15% |
| 07/16 | 700 | 700 | 685 | 685 | -2.14% | 5,100 | 75億520万 | +1.18% |
| 07/15 | 695 | 701 | 695 | 700 | +0.72% | 6,500 | 76億6955万 | +3.7% |
| 07/14 | 692 | 696 | 692 | 695 | -0.14% | 1,500 | 76億1476万 | +3.12% |
| 07/13 | 694 | 698 | 694 | 696 | +0.29% | 3,800 | 76億2572万 | +3.42% |
| 07/10 | 695 | 695 | 686 | 694 | +1.02% | 4,900 | 76億381万 | +3.27% |
| 07/09 | 687 | 687 | 687 | 687 | -0.15% | 1,900 | 75億2711万 | +2.38% |
| 07/08 | 690 | 695 | 687 | 688 | -0.29% | 2,500 | 75億3807万 | +2.53% |
| 07/07 | 689 | 693 | 689 | 690 | -0.14% | 2,000 | 75億5998万 | +2.99% |
| 07/06 | 697 | 697 | 685 | 691 | +1.47% | 4,700 | 75億7094万 | +3.13% |
| 07/03 | 674 | 681 | 673 | 681 | +1.34% | 4,400 | 74億6137万 | +1.64% |
| 07/02 | 668 | 674 | 668 | 672 | +0.3% | 1,700 | 73億6276万 | +0.3% |
| 07/01 | 675 | 675 | 670 | 670 | +0.75% | 800 | 73億4085万 | 0% |
| 06/30 | 672 | 672 | 664 | 665 | -0.89% | 5,400 | 72億8607万 | -0.75% |
| 06/29 | 671 | 671 | 663 | 671 | +0.15% | 3,900 | 73億5181万 | +0.15% |
| 06/26 | 668 | 673 | 667 | 670 | -0.74% | 1,500 | 73億4085万 | 0% |
| 06/25 | 672 | 675 | 665 | 675 | +0.15% | 6,500 | 73億9563万 | +0.6% |
| 06/24 | 663 | 675 | 661 | 674 | +1.81% | 3,700 | 73億8468万 | +0.45% |
| 06/23 | 668 | 670 | 661 | 662 | -0.6% | 8,000 | 72億5320万 | -1.34% |
| 06/22 | 665 | 672 | 664 | 666 | -0.15% | 19,700 | 72億9702万 | -0.75% |
| 06/19 | 666 | 669 | 666 | 667 | +0.15% | 600 | 73億798万 | -0.74% |
| 06/18 | 672 | 672 | 662 | 666 | +0.3% | 4,000 | 72億9702万 | -0.89% |
| 06/17 | 662 | 664 | 662 | 664 | +0.45% | 300 | 72億7511万 | -1.34% |
| 06/16 | 665 | 669 | 661 | 661 | -0.45% | 9,900 | 72億4224万 | -1.93% |
| 06/15 | 657 | 669 | 647 | 664 | +0.61% | 20,400 | 72億7511万 | -1.63% |
| 06/12 | 664 | 665 | 650 | 660 | +0.92% | 4,500 | 72億3129万 | -2.51% |
| 06/11 | 669 | 676 | 650 | 654 | -1.36% | 21,800 | 71億6555万 | -3.54% |
| 06/10 | 671 | 674 | 662 | 663 | -0.9% | 7,100 | 72億6415万 | -2.36% |
| 06/09 | 671 | 671 | 664 | 669 | +0.3% | 2,800 | 73億2989万 | -1.62% |
| 06/08 | 685 | 685 | 659 | 667 | -1.62% | 20,000 | 73億798万 | -2.2% |
| 06/05 | 678 | 685 | 678 | 678 | -0.59% | 5,000 | 74億2850万 | -0.88% |
| 06/04 | 680 | 688 | 680 | 682 | +0.59% | 2,800 | 74億7233万 | -0.44% |
| 06/03 | 681 | 684 | 677 | 678 | -0.44% | 8,900 | 74億2850万 | -1.17% |
| 06/02 | 691 | 691 | 681 | 681 | -1.59% | 4,300 | 74億6137万 | -1.02% |
| 06/01 | 698 | 700 | 692 | 692 | +0.29% | 4,900 | 75億8189万 | +0.14% |
| 05/29 | 680 | 696 | 680 | 690 | +2.53% | 25,900 | 75億5998万 | -0.29% |
| 05/28 | （IR情報）16:00 株主還元方針の変更に関するお知らせ |
| 05/28 | 676 | 676 | 669 | 673 | +0.9% | 9,000 | 73億7372万 | -3.03% |
| 05/27 | 674 | 674 | 667 | 667 | -0.15% | 1,100 | 73億798万 | -4.03% |
| 05/26 | 665 | 670 | 665 | 668 | -0.45% | 2,200 | 73億1894万 | -4.02% |
| 05/25 | 671 | 681 | 670 | 671 | -1.47% | 6,000 | 73億5181万 | -3.73% |
| 05/22 | 686 | 686 | 681 | 681 | -0.73% | 2,500 | 74億6137万 | -2.58% |
| 05/21 | 676 | 686 | 668 | 686 | +3% | 6,700 | 75億1615万 | -2% |
| 05/20 | 668 | 671 | 666 | 666 | -0.45% | 1,600 | 72億9702万 | -4.72% |
| 05/19 | 675 | 678 | 669 | 669 | -1.33% | 5,400 | 73億2989万 | -4.43% |
| 05/18 | 679 | 681 | 667 | 678 | 0% | 7,000 | 74億2850万 | -3.14% |
| 05/15 | 689 | 689 | 678 | 678 | -1.6% | 9,300 | 74億2850万 | -3% |
| 05/14 | 694 | 694 | 689 | 689 | -0.58% | 4,400 | 75億4902万 | -1.29% |
| 05/13 | 695 | 697 | 692 | 693 | +1.17% | 5,000 | 75億9285万 | -0.57% |
| 05/12 | （IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/12 | 698 | 708 | 682 | 685 | -1.44% | 7,000 | 75億520万 | -1.44% |
| 05/11 | 697 | 697 | 687 | 695 | +1.16% | 1,600 | 76億1476万 | +0.14% |
| 05/08 | 689 | 704 | 685 | 687 | -0.15% | 3,600 | 75億2711万 | -0.72% |
| 05/07 | 697 | 715 | 686 | 688 | -1.29% | 17,500 | 75億3807万 | -0.29% |
| 05/01 | 700 | 714 | 697 | 697 | -2.52% | 4,300 | 76億3668万 | +1.01% |
| 04/30 | 701 | 715 | 701 | 715 | +2% | 1,700 | 78億3389万 | +3.77% |
| 04/28 | 703 | 708 | 696 | 701 | -0.99% | 5,000 | 76億8050万 | +1.89% |
| 04/27 | 709 | 713 | 700 | 708 | -0.14% | 6,200 | 77億5720万 | +3.21% |
| 04/24 | 736 | 736 | 709 | 709 | -2.74% | 7,200 | 77億6815万 | +3.5% |
| 04/23 | 748 | 748 | 721 | 729 | -2.54% | 11,300 | 79億8728万 | +6.58% |
| 04/22 | 741 | 748 | 729 | 748 | +0.94% | 17,600 | 81億9546万 | +9.68% |
| 04/21 | 725 | 745 | 722 | 741 | +1.65% | 30,300 | 81億1876万 | +8.97% |
| 04/20 | 704 | 729 | 701 | 729 | +4.14% | 30,700 | 79億8728万 | +7.52% |
| 04/17 | 698 | 709 | 689 | 700 | 0% | 56,200 | 76億6955万 | +3.55% |
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。
