| 2026 |
| 06/02 | 570 | 598 | 561 | 595 | +2.94% | 172,200 | 165億5965万 | -10.66% |
| 06/01 | 565 | 580 | 558 | 578 | +2.85% | 162,000 | 160億8652万 | -14.37% |
| 05/29 | 564 | 577 | 562 | 562 | +1.08% | 139,000 | 156億4122万 | -18.08% |
| 05/28 | 561 | 564 | 545 | 556 | -2.46% | 208,900 | 154億7423万 | -20.23% |
| 05/27 | 581 | 591 | 562 | 570 | -0.18% | 160,600 | 158億6387万 | -19.38% |
| 05/26 | 586 | 586 | 563 | 571 | -3.87% | 205,600 | 158億9170万 | -20.14% |
| 05/25 | 601 | 605 | 578 | 594 | +1.19% | 186,100 | 165億3182万 | -17.84% |
| 05/22 | 595 | 615 | 580 | 587 | -1.51% | 252,500 | 163億3700万 | -19.59% |
| 05/21 | 595 | 608 | 579 | 596 | +6.62% | 394,600 | 165億8748万 | -19.02% |
| 05/20 | 628 | 628 | 548 | 559 | -11.97% | 1,021,700 | 155億5772万 | -24.76% |
| 05/19 | 689 | 697 | 634 | 635 | -7.03% | 509,300 | 176億7290万 | -15.56% |
| 05/18 | 680 | 693 | 626 | 683 | -9.54% | 1,023,900 | 190億881万 | -9.89% |
| 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 特別利益及び特別損失の計上に関するお知らせ |
| 05/15 | 15:30 通期連結業績予想の修正に関するお知らせ |
| 05/15 | 15:30 2026年9月期第2四半期決算説明資料 |
| 05/15 | 750 | 770 | 741 | 755 | +1.07% | 441,000 | 210億1267万 | -0.79% |
| 05/14 | 721 | 755 | 720 | 747 | +4.48% | 276,800 | 207億9002万 | -1.84% |
| 05/13 | 727 | 728 | 707 | 715 | -1.65% | 271,200 | 198億9941万 | -6.04% |
| 05/12 | 702 | 733 | 681 | 727 | +2.97% | 531,500 | 202億3339万 | -4.72% |
| 05/11 | 728 | 728 | 704 | 706 | -2.62% | 241,300 | 196億4893万 | -7.71% |
| 05/08 | 725 | 730 | 713 | 725 | -0.68% | 186,500 | 201億7773万 | -5.23% |
| 05/07 | 745 | 750 | 722 | 730 | 0% | 197,900 | 203億1688万 | -4.7% |
| 05/01 | 743 | 755 | 725 | 730 | -2.01% | 199,400 | 203億1688万 | -4.95% |
| 04/30 | 755 | 755 | 722 | 745 | -3.25% | 346,000 | 207億3435万 | -3.25% |
| 04/28 | 749 | 793 | 729 | 770 | +8.15% | 577,100 | 214億3014万 | -0.52% |
| 04/27 | 750 | 777 | 703 | 712 | -3.91% | 494,600 | 198億1592万 | -8.13% |
| 04/24 | 764 | 768 | 738 | 741 | -3.89% | 353,300 | 206億2303万 | -4.88% |
| 04/23 | 824 | 839 | 761 | 771 | -5.98% | 459,800 | 214億5797万 | -1.53% |
| 04/22 | 831 | 839 | 810 | 820 | -2.5% | 323,600 | 228億2171万 | +4.06% |
| 04/21 | 841 | 860 | 835 | 841 | +0.6% | 318,400 | 234億616万 | +6.46% |
| 04/20 | 810 | 842 | 791 | 836 | +2.7% | 363,700 | 232億6701万 | +5.82% |
| 04/17 | 783 | 814 | 777 | 814 | +5.03% | 398,800 | 226億5472万 | +2.91% |
| 04/16 | 787 | 798 | 768 | 775 | +2.24% | 227,500 | 215億6929万 | -2.27% |
| 04/15 | 769 | 780 | 753 | 758 | -0.52% | 264,500 | 210億9616万 | -5.13% |
| 04/14 | 764 | 779 | 755 | 762 | +1.06% | 158,700 | 212億749万 | -5.34% |
| 04/13 | 751 | 757 | 732 | 754 | -1.57% | 175,300 | 209億8484万 | -6.68% |
| 04/10 | 779 | 780 | 757 | 766 | -1.03% | 101,800 | 213億1881万 | -5.67% |
| 04/09 | 798 | 798 | 755 | 774 | -2.76% | 169,300 | 215億4146万 | -5.03% |
| 04/08 | 780 | 797 | 770 | 796 | +6.99% | 228,200 | 221億5375万 | -2.33% |
| 04/07 | 754 | 768 | 735 | 744 | -1.33% | 134,100 | 207億652万 | -8.82% |
| 04/06 | 761 | 774 | 751 | 754 | 0% | 120,000 | 209億8484万 | -8.16% |
| 04/03 | 768 | 788 | 754 | 754 | -1.57% | 107,000 | 209億8484万 | -8.72% |
| 04/02 | 803 | 815 | 760 | 766 | -1.03% | 317,800 | 213億1881万 | -7.6% |
| 04/01 | 752 | 777 | 743 | 774 | +7.05% | 154,500 | 215億4146万 | -6.86% |
| 03/31 | 725 | 750 | 720 | 723 | -1.77% | 185,600 | 201億2206万 | -13.21% |
| 03/30 | 751 | 754 | 731 | 736 | -5.76% | 279,400 | 204億8387万 | -12.07% |
| 03/27 | 781 | 803 | 765 | 781 | -1.26% | 265,800 | 217億3628万 | -7.13% |
| 03/26 | 830 | 830 | 786 | 791 | -4.35% | 266,800 | 220億1460万 | -5.95% |
| 03/25 | 817 | 831 | 802 | 827 | +3.12% | 208,700 | 230億1652万 | -1.55% |
| 03/24 | 835 | 838 | 793 | 802 | -0.37% | 183,400 | 223億2074万 | -4.18% |
| 03/23 | 823 | 823 | 785 | 805 | -5.41% | 350,300 | 224億423万 | -3.36% |
| 03/19 | 870 | 881 | 847 | 851 | -4.38% | 250,300 | 236億8448万 | +2.28% |
| 03/18 | 871 | 891 | 850 | 890 | +2.89% | 334,500 | 247億6990万 | +7.49% |
| 03/17 | 880 | 885 | 845 | 865 | +1.17% | 331,700 | 240億7412万 | +5.23% |
| 03/16 | 838 | 860 | 815 | 855 | +0.23% | 447,800 | 237億9580万 | +4.78% |
| 03/13 | 866 | 887 | 851 | 853 | -2.96% | 355,500 | 237億4014万 | +5.18% |
| 03/12 | 915 | 916 | 877 | 879 | -4.56% | 453,800 | 244億6376万 | +9.06% |
| 03/11 | 910 | 957 | 895 | 921 | +2.45% | 854,700 | 256億3267万 | +14.98% |
| 03/10 | 862 | 911 | 855 | 899 | +8.05% | 922,900 | 250億2038万 | +13.08% |
| 03/09 | 818 | 850 | 815 | 832 | -3.48% | 448,600 | 231億5568万 | +5.32% |
| 03/06 | 826 | 868 | 812 | 862 | +2.5% | 492,200 | 239億9062万 | +9.53% |
| 03/05 | 824 | 857 | 817 | 841 | +8.66% | 506,700 | 234億616万 | +7.54% |
| 03/04 | 801 | 838 | 760 | 774 | -6.86% | 926,700 | 215億4146万 | -0.51% |
| 03/03 | 877 | 890 | 831 | 831 | -4.04% | 566,700 | 231億2785万 | +6.81% |
| 03/02 | 858 | 899 | 841 | 866 | -0.8% | 627,900 | 241億195万 | +11.6% |
| 02/27 | 15:30 (訂正・数値データ訂正)2026年9月期第1四半期決算短信[日本基準](連結)の一部訂正について |
| 02/27 | 840 | 882 | 832 | 873 | +4.05% | 675,500 | 242億9677万 | +12.94% |
| 02/26 | 818 | 850 | 810 | 839 | +2.69% | 561,600 | 233億5050万 | +9.1% |
| 02/25 | 804 | 842 | 802 | 817 | +2% | 371,600 | 227億3821万 | +6.52% |
| 02/24 | 823 | 828 | 784 | 801 | -3.49% | 437,800 | 222億9291万 | +4.57% |
| 02/20 | 856 | 879 | 820 | 830 | -1.54% | 643,200 | 231億2万 | +8.64% |
| 02/19 | 812 | 860 | 798 | 843 | +7.66% | 1,233,400 | 234億6183万 | +10.48% |
| 02/18 | 761 | 812 | 761 | 783 | +2.76% | 1,038,100 | 217億9195万 | +3.3% |
| 02/17 | 735 | 774 | 714 | 762 | +2.97% | 523,000 | 212億749万 | +0.93% |
| 02/16 | 790 | 804 | 721 | 740 | +3.64% | 909,800 | 205億9520万 | -1.73% |
| 02/13 | 15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/13 | 15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 753 | 764 | 706 | 714 | -7.03% | 512,400 | 198億7158万 | -4.93% |
| 02/12 | 765 | 781 | 756 | 768 | +0.13% | 276,600 | 213億7447万 | +2.4% |
| 02/10 | 740 | 772 | 739 | 767 | +3.79% | 261,800 | 213億4664万 | +2.95% |
| 02/09 | 705 | 747 | 705 | 739 | +5.57% | 339,600 | 205億6737万 | -0.4% |
| 02/06 | 731 | 738 | 696 | 700 | -5.66% | 397,600 | 194億8194万 | -5.28% |
| 02/05 | 722 | 749 | 713 | 742 | +1.37% | 195,400 | 206億5086万 | +0.54% |
| 02/04 | 757 | 760 | 732 | 732 | -3.81% | 267,300 | 203億7255万 | -0.54% |
| 02/03 | 774 | 775 | 733 | 761 | -0.52% | 390,900 | 211億7966万 | +3.54% |
| 02/02 | 781 | 791 | 764 | 765 | -1.92% | 263,200 | 212億9098万 | +4.65% |
| 01/30 | 764 | 785 | 750 | 780 | +3.04% | 455,300 | 217億845万 | +7.29% |
| 01/29 | 715 | 761 | 704 | 757 | +5.87% | 422,400 | 210億6833万 | +4.7% |
| 01/28 | 748 | 748 | 713 | 715 | -4.92% | 463,300 | 198億9941万 | -0.42% |
| 01/27 | 785 | 786 | 750 | 752 | -4.08% | 310,700 | 209億2917万 | +5.62% |
| 01/26 | 789 | 802 | 772 | 784 | +0.26% | 286,300 | 218億1978万 | +11.36% |
| 01/23 | 789 | 796 | 779 | 782 | -0.26% | 175,900 | 217億6411万 | +12.52% |
| 01/22 | 770 | 788 | 756 | 784 | +1.55% | 305,700 | 218億1978万 | +14.12% |
| 01/21 | 780 | 791 | 756 | 772 | -2.28% | 394,600 | 214億8580万 | +13.7% |
| 01/20 | 794 | 799 | 776 | 790 | +1.41% | 336,000 | 219億8676万 | +17.91% |
| 01/19 | 765 | 784 | 748 | 779 | +1.3% | 412,200 | 216億8062万 | +17.85% |
| 01/16 | 15:30 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 | 784 | 785 | 746 | 769 | -1.91% | 537,700 | 214億231万 | +18.13% |
| 01/15 | 731 | 788 | 731 | 784 | +7.99% | 669,000 | 218億1978万 | +21.93% |
| 01/14 | 715 | 732 | 710 | 726 | +1.54% | 349,500 | 202億556万 | +14.69% |
| 01/13 | 738 | 744 | 706 | 715 | +0.99% | 451,100 | 198億9941万 | +14.04% |
| 01/09 | 692 | 708 | 680 | 708 | +2.76% | 406,300 | 197億459万 | +13.83% |
| 01/08 | 676 | 701 | 668 | 689 | +1.62% | 462,500 | 191億7580万 | +11.85% |
| 01/07 | 650 | 683 | 643 | 678 | +2.88% | 413,400 | 188億6965万 | +11.15% |
| 01/06 | 680 | 691 | 654 | 659 | -2.51% | 556,800 | 183億4086万 | +9.11% |
| 01/05 | 700 | 704 | 673 | 676 | -0.44% | 522,100 | 188億1399万 | +13.04% |
| 2025 |
| 12/30 | 672 | 685 | 664 | 679 | +1.04% | 445,100 | 188億9748万 | +14.89% |
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。
