| 2026 |
| 03/06 | 2,147 | 2,147 | 2,147 | 2,147 | 0% | 200 | 90億4316万 | +3.02% |
| 03/05 | 2,136 | 2,149 | 2,130 | 2,147 | +1.85% | 700 | 90億4316万 | +3.22% |
| 03/04 | 2,110 | 2,110 | 2,108 | 2,108 | -2.41% | 300 | 88億7889万 | +1.59% |
| 03/03 | 2,133 | 2,160 | 2,133 | 2,160 | -1.05% | 500 | 90億9792万 | +4.3% |
| 03/02 | 2,130 | 2,184 | 2,125 | 2,183 | +2.49% | 1,300 | 91億9479万 | +5.66% |
| 02/27 | 2,115 | 2,130 | 2,100 | 2,130 | -1.57% | 600 | 89億7156万 | +3.5% |
| 02/26 | 2,200 | 2,200 | 2,038 | 2,164 | -0.32% | 1,000 | 91億1476万 | +5.41% |
| 02/25 | 2,123 | 2,200 | 2,123 | 2,171 | +2.41% | 500 | 91億4425万 | +6.06% |
| 02/24 | 2,104 | 2,180 | 2,104 | 2,120 | +1.05% | 900 | 89億2944万 | +3.92% |
| 02/20 | 2,128 | 2,128 | 2,098 | 2,098 | -1.04% | 500 | 88億3677万 | +3.1% |
| 02/19 | 2,117 | 2,120 | 2,117 | 2,120 | +0.14% | 300 | 89億2944万 | +4.38% |
| 02/17 | 2,099 | 2,117 | 2,099 | 2,117 | +3.22% | 600 | 89億1680万 | +4.44% |
| 02/16 | 2,080 | 2,080 | 2,051 | 2,051 | -1.39% | 200 | 86億3881万 | +1.48% |
| 02/13 | 2,071 | 2,080 | 2,070 | 2,080 | +1.96% | 1,200 | 87億6096万 | +3.02% |
| 02/12 | 2,019 | 2,045 | 2,018 | 2,040 | +1.09% | 700 | 85億9248万 | +1.19% |
| 02/10 | 2,014 | 2,018 | 2,014 | 2,018 | -0.1% | 500 | 84億9981万 | +0.25% |
| 02/09 | 2,053 | 2,053 | 2,009 | 2,020 | -1.61% | 500 | 85億824万 | +0.4% |
| 02/06 | 2,010 | 2,053 | 2,010 | 2,053 | +2.39% | 400 | 86億4723万 | +2.24% |
| 02/05 | 2,010 | 2,025 | 2,005 | 2,005 | -0.5% | 1,700 | 84億4506万 | +0.25% |
| 02/04 | 2,015 | 2,015 | 2,015 | 2,015 | +0.1% | 300 | 84億8718万 | +1.05% |
| 02/03 | 2,028 | 2,029 | 2,013 | 2,013 | -0.79% | 400 | 84億7875万 | +1.31% |
| 02/02 | 2,028 | 2,029 | 2,028 | 2,029 | 0% | 300 | 85億4614万 | +2.47% |
| 01/30 | 2,041 | 2,082 | 1,995 | 2,029 | -0.59% | 2,000 | 85億4614万 | +2.89% |
| 01/29 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 2,088 | 2,088 | 2,041 | 2,041 | 0% | 200 | 85億9669万 | +3.92% |
| 01/28 | 2,050 | 2,050 | 2,041 | 2,041 | -0.44% | 600 | 85億9669万 | +4.4% |
| 01/27 | 2,030 | 2,050 | 2,030 | 2,050 | +0.99% | 500 | 86億3460万 | +5.29% |
| 01/26 | 2,006 | 2,030 | 2,006 | 2,030 | +1.2% | 600 | 85億5036万 | +4.69% |
| 01/23 | （IR情報）16:00 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 01/23 | 2,063 | 2,063 | 2,006 | 2,006 | -0.45% | 2,000 | 84億4927万 | +3.78% |
| 01/22 | 2,010 | 2,020 | 2,010 | 2,015 | +0.65% | 500 | 84億8718万 | +4.46% |
| 01/21 | 1,996 | 2,006 | 1,996 | 2,002 | -0.2% | 500 | 84億3242万 | +4% |
| 01/20 | 2,030 | 2,030 | 2,006 | 2,006 | +0.3% | 300 | 84億4927万 | +4.53% |
| 01/19 | 2,000 | 2,000 | 2,000 | 2,000 | +0.45% | 200 | 84億2400万 | +4.55% |
| 01/16 | 2,004 | 2,004 | 1,991 | 1,991 | -0.45% | 600 | 83億8609万 | +4.35% |
| 01/15 | 2,006 | 2,010 | 1,996 | 2,000 | -0.3% | 1,300 | 84億2400万 | +5.04% |
| 01/14 | 2,013 | 2,013 | 2,000 | 2,006 | -0.2% | 700 | 84億4927万 | +5.69% |
| 01/13 | 1,999 | 2,010 | 1,999 | 2,010 | +1.62% | 600 | 84億6612万 | +6.18% |
| 01/09 | 1,971 | 1,981 | 1,971 | 1,978 | -0.7% | 500 | 83億3133万 | +4.82% |
| 01/08 | 1,991 | 2,015 | 1,991 | 1,992 | -0.85% | 600 | 83億9030万 | +5.84% |
| 01/07 | 1,970 | 2,059 | 1,970 | 2,009 | +2.81% | 500 | 84億6190万 | +7.09% |
| 01/06 | 1,954 | 1,954 | 1,954 | 1,954 | -2.5% | 200 | 82億3024万 | +4.49% |
| 01/05 | 1,932 | 2,125 | 1,932 | 2,004 | +4.59% | 2,200 | 84億4084万 | +7.4% |
| 2025 |
| 12/30 | 1,853 | 1,916 | 1,853 | 1,916 | +3.57% | 1,300 | 80億7019万 | +3.01% |
| 12/29 | 1,871 | 1,880 | 1,850 | 1,850 | -0.27% | 400 | 77億9220万 | -0.43% |
| 12/26 | 1,855 | 1,855 | 1,855 | 1,855 | +0.32% | 100 | 78億1326万 | -0.16% |
| 12/25 | 1,825 | 1,849 | 1,825 | 1,849 | +0.76% | 700 | 77億8798万 | -0.48% |
| 12/24 | 1,824 | 1,858 | 1,824 | 1,835 | +0.6% | 500 | 77億2902万 | -1.24% |
| 12/23 | （IR情報）16:10 重要な使用人の異動に関するお知らせ |
| 12/23 | （IR情報）16:10 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/23 | 1,830 | 1,830 | 1,824 | 1,824 | -0.33% | 200 | 76億8268万 | -1.94% |
| 12/22 | 1,827 | 1,831 | 1,827 | 1,830 | +0.16% | 1,400 | 77億796万 | -1.67% |
| 12/19 | 1,830 | 1,830 | 1,825 | 1,827 | -0.22% | 1,100 | 76億9532万 | -1.83% |
| 12/18 | 1,830 | 1,831 | 1,825 | 1,831 | -1.56% | 1,500 | 77億1217万 | -1.77% |
| 12/17 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 300 | 78億3432万 | -0.37% |
| 12/16 | 1,907 | 1,907 | 1,880 | 1,880 | -1.42% | 200 | 79億1856万 | +0.7% |
| 12/15 | 1,908 | 1,908 | 1,872 | 1,907 | +0.47% | 1,100 | 80億3228万 | +2.14% |
| 12/12 | 1,876 | 1,900 | 1,876 | 1,898 | +1.5% | 1,000 | 79億9437万 | +1.71% |
| 12/11 | 1,870 | 1,870 | 1,870 | 1,870 | +0.86% | 1,200 | 78億7644万 | +0.21% |
| 12/10 | 1,865 | 1,889 | 1,854 | 1,854 | -1.17% | 700 | 78億904万 | -0.7% |
| 12/09 | 1,880 | 1,880 | 1,867 | 1,876 | -0.48% | 400 | 79億171万 | +0.37% |
| 12/08 | 1,866 | 1,885 | 1,866 | 1,885 | +1.34% | 300 | 79億3962万 | +0.75% |
| 12/05 | 1,881 | 1,881 | 1,860 | 1,860 | -0.27% | 1,600 | 78億3432万 | -0.59% |
| 12/04 | 1,861 | 1,865 | 1,860 | 1,865 | +0.27% | 400 | 78億5538万 | -0.48% |
| 12/03 | 1,860 | 1,860 | 1,860 | 1,860 | +0.49% | 300 | 78億3432万 | -0.8% |
| 12/02 | 1,860 | 1,865 | 1,851 | 1,851 | -0.16% | 900 | 77億9641万 | -1.44% |
| 12/01 | 1,850 | 1,854 | 1,850 | 1,854 | -0.38% | 300 | 78億904万 | -1.38% |
| 11/28 | 1,880 | 1,880 | 1,861 | 1,861 | +0.16% | 300 | 78億3853万 | -1.17% |
| 11/27 | 1,890 | 1,890 | 1,858 | 1,858 | +0.16% | 400 | 78億2589万 | -1.54% |
| 11/26 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 400 | 78億1326万 | -1.8% |
| 11/25 | 1,888 | 1,888 | 1,851 | 1,855 | 0% | 600 | 78億1326万 | -1.96% |
| 11/21 | 1,840 | 1,855 | 1,840 | 1,855 | -0.16% | 900 | 78億1326万 | -2.11% |
| 11/20 | （IR情報）16:00 譲渡制限付株式報酬制度及び事後交付型業績連動型株式報酬制度の導入に関するお知らせ |
| 11/20 | 1,855 | 1,858 | 1,855 | 1,858 | +0.43% | 700 | 78億2589万 | -2.16% |
| 11/19 | 1,880 | 1,880 | 1,850 | 1,850 | -1.49% | 200 | 77億9220万 | -2.68% |
| 11/18 | 1,850 | 1,878 | 1,850 | 1,878 | +1.51% | 400 | 79億1013万 | -1.31% |
| 11/17 | 1,850 | 1,851 | 1,850 | 1,850 | +0.6% | 500 | 77億9220万 | -2.79% |
| 11/14 | 1,879 | 1,879 | 1,839 | 1,839 | -3.06% | 2,400 | 77億4586万 | -3.46% |
| 11/13 | 1,878 | 1,899 | 1,878 | 1,897 | +0.37% | 500 | 79億9016万 | -0.52% |
| 11/12 | 1,876 | 1,892 | 1,876 | 1,890 | +0.75% | 1,000 | 79億6068万 | -0.94% |
| 11/11 | 1,876 | 1,881 | 1,876 | 1,876 | -0.27% | 700 | 79億171万 | -1.83% |
| 11/10 | 1,880 | 1,883 | 1,880 | 1,881 | +0.59% | 600 | 79億2277万 | -1.52% |
| 11/07 | 1,924 | 1,924 | 1,870 | 1,870 | -1.42% | 1,300 | 78億7644万 | -2.2% |
| 11/06 | 1,907 | 1,907 | 1,897 | 1,897 | -0.16% | 500 | 79億9016万 | -0.94% |
| 11/05 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 700 | 80億280万 | -0.99% |
| 11/04 | 1,915 | 1,918 | 1,910 | 1,910 | -0.26% | 600 | 80億4492万 | -0.68% |
| 10/31 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 10/31 | （IR情報）16:00 2025年9月期決算説明資料 |
| 10/31 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(非連結) |
| 10/31 | 1,930 | 1,930 | 1,915 | 1,915 | +0.79% | 600 | 80億6598万 | -0.98% |
| 10/30 | 1,915 | 1,915 | 1,900 | 1,900 | -0.78% | 700 | 80億280万 | -2.21% |
| 10/29 | 1,915 | 1,915 | 1,915 | 1,915 | +0.79% | 400 | 80億6598万 | -1.9% |
| 10/28 | 1,916 | 1,916 | 1,900 | 1,900 | -1.86% | 1,100 | 80億280万 | -3.11% |
| 10/27 | 1,952 | 1,952 | 1,934 | 1,936 | +1.26% | 400 | 81億5443万 | -1.58% |
| 10/24 | 1,912 | 1,912 | 1,912 | 1,912 | -0.42% | 400 | 80億5334万 | -2.99% |
| 10/23 | 1,935 | 1,990 | 1,920 | 1,920 | -1.79% | 900 | 80億8704万 | -2.83% |
| 10/22 | 1,938 | 1,955 | 1,931 | 1,955 | +1.82% | 400 | 82億3446万 | -1.26% |
| 10/21 | 1,920 | 1,920 | 1,920 | 1,920 | -0.57% | 400 | 80億8704万 | -3.18% |
| 10/20 | 1,930 | 1,931 | 1,930 | 1,931 | +0.57% | 400 | 81億3337万 | -2.82% |
| 10/17 | 1,942 | 1,942 | 1,920 | 1,920 | -1.44% | 700 | 80億8704万 | -3.57% |
| 10/16 | 1,932 | 1,948 | 1,932 | 1,948 | +1.41% | 400 | 82億497万 | -2.36% |
| 10/15 | 1,969 | 1,969 | 1,921 | 1,921 | +1.11% | 1,200 | 80億9125万 | -3.81% |
| 10/14 | 1,901 | 1,901 | 1,900 | 1,900 | +2.1% | 500 | 80億280万 | -4.95% |
| 10/10 | 1,888 | 1,888 | 1,861 | 1,861 | -2.05% | 400 | 78億3853万 | -7.09% |
| 10/09 | 1,901 | 1,901 | 1,900 | 1,900 | -0.05% | 300 | 80億280万 | -5.28% |
| 10/08 | 1,932 | 1,935 | 1,901 | 1,901 | -1.5% | 800 | 80億701万 | -5.23% |
| 10/07 | 1,910 | 1,930 | 1,910 | 1,930 | -1.03% | 700 | 81億2916万 | -3.84% |
| 10/06 | 1,870 | 1,950 | 1,870 | 1,950 | +4.73% | 200 | 82億1340万 | -2.84% |
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。
