| 2026 |
| 03/06 | 692 | 722 | 690 | 719 | +5.43% | 546,900 | 388億9885万 | -20.46% |
| 03/05 | 691 | 716 | 682 | 682 | +1.19% | 608,200 | 368億9711万 | -25.95% |
| 03/04 | 677 | 698 | 664 | 674 | -0.3% | 613,400 | 364億6429万 | -28.37% |
| 03/03 | 720 | 720 | 676 | 676 | -6.76% | 771,500 | 365億7250万 | -29.73% |
| 03/02 | 747 | 747 | 725 | 725 | -4.48% | 596,100 | 392億2346万 | -26.4% |
| 02/27 | 748 | 766 | 744 | 759 | +1.61% | 552,500 | 410億6291万 | -24.48% |
| 02/26 | 750 | 767 | 742 | 747 | -0.4% | 431,600 | 404億1369万 | -27.05% |
| 02/25 | 755 | 763 | 740 | 750 | -0.79% | 386,300 | 405億7600万 | -28.23% |
| 02/24 | 781 | 784 | 736 | 756 | -3.45% | 817,500 | 409億60万 | -29.01% |
| 02/20 | 760 | 783 | 736 | 783 | +4.4% | 848,200 | 423億6134万 | -27.83% |
| 02/19 | 756 | 768 | 725 | 750 | -1.06% | 1,273,300 | 405億7600万 | -32% |
| 02/18 | 779 | 782 | 747 | 758 | -2.45% | 1,059,400 | 410億881万 | -32.38% |
| 02/17 | 859 | 863 | 771 | 777 | -9.12% | 1,327,100 | 420億3673万 | -31.72% |
| 02/16 | 993 | 1,013 | 845 | 855 | -18.42% | 1,541,400 | 462億5664万 | -25.91% |
| 02/13 | 15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 15:30 2026年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/13 | 15:30 (訂正・数値データ訂正)「2025年9月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 02/13 | 1,083 | 1,088 | 1,038 | 1,048 | -2.96% | 428,900 | 566億9819万 | -10.12% |
| 02/12 | 1,100 | 1,109 | 1,080 | 1,080 | -1.01% | 178,200 | 584億2944万 | -7.77% |
| 02/10 | 1,065 | 1,107 | 1,056 | 1,091 | +1.58% | 226,800 | 590億2455万 | -7.07% |
| 02/09 | 1,089 | 1,089 | 1,057 | 1,074 | +0.75% | 209,900 | 581億483万 | -8.6% |
| 02/06 | 1,120 | 1,125 | 1,047 | 1,066 | -6.41% | 491,800 | 576億7202万 | -9.43% |
| 02/05 | 1,120 | 1,158 | 1,115 | 1,139 | +1.06% | 215,000 | 616億2142万 | -3.47% |
| 02/04 | 1,139 | 1,146 | 1,112 | 1,127 | -0.44% | 239,000 | 609億7220万 | -4.57% |
| 02/03 | 1,135 | 1,145 | 1,109 | 1,132 | -0.44% | 287,200 | 612億4271万 | -4.23% |
| 02/02 | 1,157 | 1,178 | 1,130 | 1,137 | -1.04% | 183,700 | 615億1321万 | -3.81% |
| 01/30 | 1,135 | 1,167 | 1,121 | 1,149 | +1.23% | 259,000 | 621億6243万 | -2.71% |
| 01/29 | 1,135 | 1,148 | 1,118 | 1,135 | -1.13% | 217,000 | 614億501万 | -3.81% |
| 01/28 | 1,180 | 1,180 | 1,138 | 1,148 | -3.37% | 234,200 | 621億833万 | -2.55% |
| 01/27 | 1,183 | 1,199 | 1,174 | 1,188 | -0.25% | 192,700 | 642億7238万 | +1.02% |
| 01/26 | 1,228 | 1,231 | 1,173 | 1,191 | -4.95% | 357,100 | 644億3468万 | +1.45% |
| 01/23 | 1,225 | 1,282 | 1,218 | 1,253 | +1.79% | 290,800 | 677億8897万 | +7% |
| 01/22 | 1,247 | 1,265 | 1,231 | 1,231 | -1.2% | 188,200 | 665億9874万 | +5.67% |
| 01/21 | 1,219 | 1,255 | 1,211 | 1,246 | -0.8% | 325,600 | 674億1026万 | +7.32% |
| 01/20 | 1,241 | 1,271 | 1,209 | 1,256 | +0.16% | 439,200 | 679億5127万 | +8.65% |
| 01/19 | 1,251 | 1,270 | 1,219 | 1,254 | -0.79% | 353,300 | 678億4307万 | +8.85% |
| 01/16 | 1,237 | 1,264 | 1,220 | 1,264 | +2.51% | 453,900 | 683億8408万 | +10.01% |
| 01/15 | 1,194 | 1,245 | 1,194 | 1,233 | +3.44% | 325,700 | 667億694万 | +7.59% |
| 01/14 | 1,191 | 1,215 | 1,191 | 1,192 | +0.08% | 273,200 | 644億8879万 | +4.29% |
| 01/13 | 1,184 | 1,203 | 1,166 | 1,191 | +1.62% | 276,700 | 644億3468万 | +4.2% |
| 01/09 | 1,185 | 1,194 | 1,166 | 1,172 | +0.86% | 184,800 | 634億676万 | +2.36% |
| 01/08 | 1,159 | 1,177 | 1,152 | 1,162 | -0.34% | 258,800 | 628億6575万 | +1.57% |
| 01/07 | 1,174 | 1,208 | 1,152 | 1,166 | +1.22% | 354,100 | 630億8215万 | +1.75% |
| 01/06 | 1,129 | 1,167 | 1,118 | 1,152 | +4.07% | 275,300 | 623億2473万 | +0.44% |
| 01/05 | 16:00 2025年9月期決算短信〔IFRS〕(連結) |
| 01/05 | 1,144 | 1,150 | 1,102 | 1,107 | -2.04% | 221,600 | 598億9017万 | -3.66% |
| 2025 |
| 12/30 | 1,149 | 1,149 | 1,129 | 1,130 | -1.65% | 136,900 | 611億3450万 | -2.16% |
| 12/29 | 1,167 | 1,171 | 1,139 | 1,149 | -1.54% | 223,000 | 621億6243万 | -0.61% |
| 12/26 | 1,162 | 1,184 | 1,156 | 1,167 | +1.83% | 394,900 | 631億3625万 | +0.78% |
| 12/25 | 1,130 | 1,160 | 1,130 | 1,146 | +2.23% | 226,200 | 620億12万 | -1.12% |
| 12/24 | 1,131 | 1,148 | 1,121 | 1,121 | -0.71% | 185,800 | 606億4759万 | -3.36% |
| 12/23 | 15:30 連結子会社からの配当金受領に関するお知らせ |
| 12/23 | 15:30 支配株主等に関する事項について |
| 12/23 | 1,125 | 1,162 | 1,121 | 1,129 | +2.08% | 341,800 | 610億8040万 | -2.84% |
| 12/22 | 1,120 | 1,124 | 1,081 | 1,106 | +0.18% | 334,900 | 598億3607万 | -5.15% |
| 12/19 | 1,102 | 1,109 | 1,092 | 1,104 | +0.18% | 425,700 | 597億2787万 | -5.64% |
| 12/18 | 1,115 | 1,128 | 1,094 | 1,102 | -2.04% | 210,200 | 596億1967万 | -6.37% |
| 12/17 | 1,100 | 1,125 | 1,086 | 1,125 | +0.99% | 354,000 | 608億6400万 | -5.14% |
| 12/16 | 1,125 | 1,127 | 1,103 | 1,114 | -0.27% | 202,800 | 602億6888万 | -6.54% |
| 12/15 | 1,118 | 1,131 | 1,110 | 1,117 | 0% | 181,400 | 604億3119万 | -6.92% |
| 12/12 | 1,124 | 1,140 | 1,098 | 1,117 | -0.62% | 318,200 | 604億3119万 | -7.46% |
| 12/11 | 1,153 | 1,161 | 1,117 | 1,124 | -3.35% | 323,600 | 608億990万 | -7.18% |
| 12/10 | 1,179 | 1,179 | 1,159 | 1,163 | -1.36% | 157,300 | 629億1985万 | -4.52% |
| 12/09 | 1,173 | 1,188 | 1,165 | 1,179 | -0.25% | 274,100 | 637億8547万 | -3.83% |
| 12/08 | 1,179 | 1,193 | 1,159 | 1,182 | +1.9% | 253,400 | 639億4777万 | -3.82% |
| 12/05 | 1,189 | 1,195 | 1,157 | 1,160 | -3.09% | 218,200 | 627億5754万 | -5.38% |
| 12/04 | 1,217 | 1,231 | 1,191 | 1,197 | -2.29% | 299,200 | 647億5929万 | -2.29% |
| 12/03 | 1,162 | 1,230 | 1,162 | 1,225 | +5.51% | 420,100 | 662億7413万 | +0.08% |
| 12/02 | 1,185 | 1,195 | 1,161 | 1,161 | -2.93% | 210,700 | 628億1164万 | -4.99% |
| 12/01 | 1,213 | 1,234 | 1,184 | 1,196 | -0.42% | 290,300 | 647億519万 | -2.05% |
| 11/28 | 1,218 | 1,224 | 1,197 | 1,201 | -0.5% | 153,000 | 649億7570万 | -1.4% |
| 11/27 | 1,240 | 1,250 | 1,203 | 1,207 | -2.74% | 357,700 | 653億31万 | -0.58% |
| 11/26 | 1,172 | 1,314 | 1,170 | 1,241 | +6.34% | 970,000 | 671億3975万 | +2.56% |
| 11/25 | 1,191 | 1,195 | 1,126 | 1,167 | -3.15% | 852,800 | 631億3625万 | -3.15% |
| 11/21 | 15:30 商号の変更及び定款の一部変更に関するお知らせ |
| 11/21 | 1,186 | 1,229 | 1,177 | 1,205 | +1.43% | 1,347,900 | 651億9210万 | +0.17% |
| 11/20 | 1,190 | 1,195 | 1,162 | 1,188 | +2.33% | 244,800 | 642億7238万 | -0.92% |
| 11/19 | 1,174 | 1,184 | 1,151 | 1,161 | -1.53% | 246,400 | 628億1164万 | -3.01% |
| 11/18 | 1,217 | 1,233 | 1,178 | 1,179 | -3.12% | 252,900 | 637億8547万 | -1.34% |
| 11/17 | 1,224 | 1,240 | 1,208 | 1,217 | +0.08% | 284,800 | 658億4132万 | +2.01% |
| 11/14 | 1,257 | 1,280 | 1,216 | 1,216 | -5.37% | 386,500 | 657億8722万 | +2.1% |
| 11/13 | 1,318 | 1,318 | 1,283 | 1,285 | -2.21% | 149,900 | 695億2021万 | +8.16% |
| 11/12 | 1,293 | 1,314 | 1,282 | 1,314 | +1.62% | 166,300 | 710億8915万 | +10.79% |
| 11/11 | 15:30 資金の借入ならびに財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 11/11 | 1,300 | 1,327 | 1,281 | 1,293 | -0.23% | 197,300 | 699億5302万 | +9.39% |
| 11/10 | 1,311 | 1,325 | 1,283 | 1,296 | -0.99% | 224,100 | 701億1533万 | +9.92% |
| 11/07 | 1,235 | 1,347 | 1,229 | 1,309 | +7.56% | 881,800 | 708億1864万 | +11.31% |
| 11/06 | 1,280 | 1,312 | 1,215 | 1,217 | -6.38% | 760,200 | 658億4132万 | +3.66% |
| 11/05 | 1,323 | 1,379 | 1,298 | 1,300 | -3.2% | 892,000 | 703億3173万 | +10.45% |
| 11/04 | 1,265 | 1,400 | 1,264 | 1,343 | +6% | 1,469,600 | 726億5809万 | +14.1% |
| 10/31 | 17:30 (訂正)「剰余金の配当(初配)に関するお知らせ」の一部訂正について |
| 10/31 | 1,267 | 1,353 | 1,246 | 1,267 | +13.43% | 2,602,800 | 685億4639万 | +7.92% |
| 10/30 | 15:30 2025年9月期通期決算説明資料 |
| 10/30 | 15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 10/30 | 15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 10/30 | 15:30 貸倒引当金繰入額(個別)及び関係会社株式評価損(個別)の計上に関するお知らせ |
| 10/30 | 15:30 剰余金の配当(初配)に関するお知らせ |
| 10/30 | 1,121 | 1,147 | 1,112 | 1,117 | -1.15% | 707,300 | 604億3119万 | -5.02% |
| 10/29 | 1,177 | 1,177 | 1,123 | 1,130 | -3.99% | 289,100 | 611億3450万 | -4.64% |
| 10/28 | 1,152 | 1,182 | 1,133 | 1,177 | +1.47% | 343,200 | 636億7727万 | -1.42% |
| 10/27 | 1,136 | 1,210 | 1,136 | 1,160 | +2.11% | 495,600 | 627億5754万 | -3.41% |
| 10/24 | 1,143 | 1,157 | 1,112 | 1,136 | +2.07% | 379,400 | 614億5911万 | -5.96% |
| 10/23 | 1,110 | 1,131 | 1,102 | 1,113 | +0.54% | 236,500 | 602億1478万 | -8.55% |
| 10/22 | 1,110 | 1,112 | 1,098 | 1,107 | +0.54% | 192,300 | 598億9017万 | -9.85% |
| 10/21 | 1,131 | 1,131 | 1,100 | 1,101 | -2.57% | 273,300 | 595億6556万 | -11.07% |
| 10/20 | 1,120 | 1,144 | 1,111 | 1,130 | +2.17% | 213,600 | 611億3450万 | -9.38% |
| 10/17 | 1,101 | 1,119 | 1,090 | 1,106 | -1.16% | 315,100 | 598億3607万 | -11.94% |
| 10/16 | 1,128 | 1,141 | 1,113 | 1,119 | -0.97% | 149,800 | 605億3939万 | -11.61% |
| 10/15 | 1,121 | 1,140 | 1,120 | 1,130 | +1.99% | 193,600 | 611億3450万 | -11.44% |
| 10/14 | 1,116 | 1,134 | 1,100 | 1,108 | -3.32% | 356,300 | 599億4427万 | -13.84% |
| 10/10 | 1,144 | 1,169 | 1,127 | 1,146 | +0.17% | 245,400 | 620億12万 | -11.71% |
| 10/09 | 1,161 | 1,177 | 1,132 | 1,144 | -0.87% | 460,800 | 618億9192万 | -12.47% |
| 10/08 | 1,220 | 1,228 | 1,148 | 1,154 | -5.72% | 517,400 | 624億3294万 | -12.24% |
| 10/07 | 1,221 | 1,241 | 1,219 | 1,224 | -0.65% | 161,500 | 662億2003万 | -7.55% |
| 10/01 | 15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 10/01 | 15:30 CFOの異動および役員の異動予定に関するお知らせ |
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。
