| 2026 |
| 03/06 | 4,400 | 4,470 | 4,400 | 4,470 | +0.56% | 25,900 | 1269億984万 | -2.15% |
| 03/05 | 4,440 | 4,555 | 4,430 | 4,445 | +2.42% | 36,200 | 1262億5万 | -2.91% |
| 03/04 | 4,375 | 4,375 | 4,260 | 4,340 | -3.23% | 62,900 | 1232億1895万 | -5.47% |
| 03/03 | 4,570 | 4,580 | 4,455 | 4,485 | -2.61% | 52,500 | 1273億3571万 | -2.69% |
| 03/02 | 4,550 | 4,630 | 4,515 | 4,605 | -0.97% | 42,000 | 1307億4269万 | -0.41% |
| 02/27 | 4,605 | 4,650 | 4,565 | 4,650 | +1.42% | 35,300 | 1320億2030万 | +0.35% |
| 02/26 | 4,520 | 4,620 | 4,520 | 4,585 | +0.66% | 28,300 | 1301億7486万 | -1.14% |
| 02/25 | 4,540 | 4,575 | 4,515 | 4,555 | -0.22% | 32,100 | 1293億2311万 | -1.94% |
| 02/24 | 4,515 | 4,590 | 4,460 | 4,565 | +1.11% | 23,600 | 1296億703万 | -1.93% |
| 02/20 | 4,485 | 4,550 | 4,480 | 4,515 | -0.22% | 32,400 | 1281億8745万 | -3.22% |
| 02/19 | 4,450 | 4,550 | 4,450 | 4,525 | +0.89% | 32,800 | 1284億7137万 | -3.19% |
| 02/18 | 4,440 | 4,550 | 4,440 | 4,485 | +0.56% | 23,100 | 1273億3571万 | -4.19% |
| 02/17 | 4,445 | 4,475 | 4,425 | 4,460 | +0.56% | 28,400 | 1266億2592万 | -4.92% |
| 02/16 | 4,515 | 4,515 | 4,395 | 4,435 | -2.42% | 37,200 | 1259億1614万 | -5.6% |
| 02/13 | 4,660 | 4,660 | 4,480 | 4,545 | -2.36% | 35,800 | 1290億3920万 | -3.44% |
| 02/12 | 4,600 | 4,655 | 4,575 | 4,655 | +1.42% | 54,800 | 1321億6226万 | -1.17% |
| 02/10 | 4,650 | 4,670 | 4,575 | 4,590 | -0.86% | 37,100 | 1303億1681万 | -2.53% |
| 02/09 | 4,530 | 4,630 | 4,465 | 4,630 | +4.75% | 78,700 | 1314億5247万 | -1.66% |
| 02/06 | 4,480 | 4,485 | 4,380 | 4,420 | -1.12% | 56,200 | 1254億9027万 | -6.2% |
| 02/05 | 4,600 | 4,600 | 4,435 | 4,470 | -5.6% | 86,800 | 1269億984万 | -5.36% |
| 02/04 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/04 | 4,745 | 4,765 | 4,680 | 4,735 | -0.21% | 59,600 | 1344億3358万 | +0.15% |
| 02/03 | 4,730 | 4,795 | 4,730 | 4,745 | +0.74% | 36,000 | 1347億1749万 | +0.49% |
| 02/02 | 4,800 | 4,840 | 4,700 | 4,710 | -1.88% | 36,200 | 1337億2379万 | -0.08% |
| 01/30 | 4,770 | 4,800 | 4,745 | 4,800 | +0.63% | 34,000 | 1362億7902万 | +1.91% |
| 01/29 | 4,735 | 4,790 | 4,680 | 4,770 | +0.74% | 30,200 | 1354億2728万 | +1.51% |
| 01/28 | 4,780 | 4,805 | 4,725 | 4,735 | -0.84% | 27,100 | 1344億3358万 | +1% |
| 01/27 | 4,735 | 4,780 | 4,715 | 4,775 | -0.21% | 22,700 | 1355億6924万 | +2.05% |
| 01/26 | 4,805 | 4,810 | 4,735 | 4,785 | -1.64% | 38,700 | 1358億5315万 | +2.55% |
| 01/23 | 4,850 | 4,880 | 4,835 | 4,865 | +0.41% | 28,000 | 1381億2447万 | +4.58% |
| 01/22 | 4,790 | 4,865 | 4,780 | 4,845 | +2.11% | 36,500 | 1375億5664万 | +4.53% |
| 01/21 | 4,710 | 4,760 | 4,690 | 4,745 | -0.42% | 31,900 | 1347億1749万 | +2.75% |
| 01/20 | 4,810 | 4,820 | 4,760 | 4,765 | -0.83% | 40,100 | 1352億8532万 | +3.56% |
| 01/19 | 4,845 | 4,845 | 4,785 | 4,805 | -0.41% | 18,700 | 1364億2098万 | +4.75% |
| 01/16 | 4,725 | 4,835 | 4,725 | 4,825 | +2.12% | 33,600 | 1369億8881万 | +5.51% |
| 01/15 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 01/15 | 4,655 | 4,740 | 4,655 | 4,725 | +0.21% | 20,700 | 1341億4966万 | +3.62% |
| 01/14 | 4,700 | 4,745 | 4,675 | 4,715 | 0% | 38,800 | 1338億6575万 | +3.67% |
| 01/13 | 4,750 | 4,775 | 4,710 | 4,715 | +1.4% | 39,800 | 1338億6575万 | +3.9% |
| 01/09 | 4,700 | 4,715 | 4,645 | 4,650 | 0% | 26,000 | 1320億2030万 | +2.76% |
| 01/08 | 4,605 | 4,680 | 4,605 | 4,650 | +0.54% | 31,900 | 1320億2030万 | +2.94% |
| 01/07 | 4,620 | 4,655 | 4,585 | 4,625 | -0.11% | 32,900 | 1313億1052万 | +2.55% |
| 01/06 | 4,580 | 4,655 | 4,580 | 4,630 | +1.31% | 37,200 | 1314億5247万 | +2.77% |
| 01/05 | 4,735 | 4,775 | 4,550 | 4,570 | -3.48% | 66,500 | 1297億4899万 | +1.62% |
| 2025 |
| 12/30 | 4,695 | 4,750 | 4,630 | 4,735 | +0.85% | 85,800 | 1344億3358万 | +5.43% |
| 12/29 | 4,590 | 4,695 | 4,590 | 4,695 | +2.4% | 67,500 | 1332億9792万 | +4.94% |
| 12/26 | 4,590 | 4,610 | 4,565 | 4,585 | +0.22% | 28,600 | 1301億7486万 | +2.83% |
| 12/25 | 4,560 | 4,590 | 4,540 | 4,575 | +0.44% | 15,600 | 1298億9094万 | +2.9% |
| 12/24 | 4,600 | 4,620 | 4,540 | 4,555 | -0.98% | 48,400 | 1293億2311万 | +2.82% |
| 12/23 | 4,530 | 4,620 | 4,495 | 4,600 | +1.55% | 52,100 | 1306億73万 | +4.14% |
| 12/22 | 4,545 | 4,550 | 4,515 | 4,530 | +0.44% | 27,500 | 1286億1333万 | +2.86% |
| 12/19 | （IR情報）15:30 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 | （IR情報）15:30 「コーポレートガバナンス・コードに関する当社の取り組み」一部改定に関するお知らせ |
| 12/19 | 4,480 | 4,510 | 4,460 | 4,510 | +0.45% | 37,400 | 1280億4550万 | +2.62% |
| 12/18 | 4,455 | 4,515 | 4,440 | 4,490 | +0.9% | 41,000 | 1274億7767万 | +2.37% |
| 12/17 | 4,440 | 4,460 | 4,405 | 4,450 | +0.23% | 30,700 | 1263億4201万 | +1.69% |
| 12/16 | 4,430 | 4,470 | 4,400 | 4,440 | -0.11% | 35,200 | 1260億5810万 | +1.65% |
| 12/15 | 4,420 | 4,455 | 4,400 | 4,445 | +0.57% | 29,100 | 1262億5万 | +1.81% |
| 12/12 | 4,395 | 4,440 | 4,385 | 4,420 | +2.08% | 36,300 | 1254億9027万 | +1.35% |
| 12/11 | 4,395 | 4,420 | 4,330 | 4,330 | -1.48% | 29,800 | 1229億3503万 | -0.62% |
| 12/10 | 4,470 | 4,490 | 4,395 | 4,395 | -1.46% | 36,600 | 1247億8048万 | +0.9% |
| 12/09 | 4,520 | 4,555 | 4,450 | 4,460 | -1% | 20,000 | 1266億2592万 | +2.43% |
| 12/08 | 4,470 | 4,520 | 4,470 | 4,505 | +1.58% | 21,500 | 1279億354万 | +3.52% |
| 12/05 | 4,450 | 4,475 | 4,420 | 4,435 | -0.34% | 28,900 | 1259億1614万 | +2.02% |
| 12/04 | （IR情報）17:30 人事異動に関するお知らせ |
| 12/04 | 4,375 | 4,465 | 4,375 | 4,450 | +1.37% | 33,400 | 1263億4201万 | +2.46% |
| 12/03 | 4,435 | 4,450 | 4,390 | 4,390 | -1.24% | 21,600 | 1246億3852万 | +1.08% |
| 12/02 | 4,480 | 4,485 | 4,430 | 4,445 | -0.78% | 33,100 | 1262億5万 | +2.16% |
| 12/01 | 4,495 | 4,535 | 4,460 | 4,480 | -0.33% | 35,300 | 1271億9375万 | +2.92% |
| 11/28 | 4,470 | 4,500 | 4,470 | 4,495 | +1.35% | 27,100 | 1276億1963万 | +3.19% |
| 11/27 | 4,435 | 4,470 | 4,420 | 4,435 | +0.45% | 21,600 | 1259億1614万 | +1.81% |
| 11/26 | 4,350 | 4,445 | 4,305 | 4,415 | +2.08% | 31,100 | 1253億4831万 | +1.28% |
| 11/25 | 4,320 | 4,345 | 4,300 | 4,325 | +0.12% | 24,200 | 1227億9308万 | -0.89% |
| 11/21 | （IR情報）15:30 役員人事内定に関するお知らせ |
| 11/21 | 4,240 | 4,325 | 4,240 | 4,320 | +1.65% | 37,200 | 1226億5112万 | -1.05% |
| 11/20 | 4,250 | 4,275 | 4,240 | 4,250 | +1.43% | 20,100 | 1206億6372万 | -2.72% |
| 11/19 | 4,200 | 4,240 | 4,185 | 4,190 | -0.83% | 34,600 | 1189億6023万 | -4.1% |
| 11/18 | 4,270 | 4,295 | 4,225 | 4,225 | -1.05% | 28,700 | 1199億5393万 | -3.25% |
| 11/17 | 4,285 | 4,330 | 4,245 | 4,270 | -0.81% | 43,200 | 1212億3155万 | -2.18% |
| 11/14 | 4,275 | 4,320 | 4,245 | 4,305 | +0.58% | 26,300 | 1222億2525万 | -1.35% |
| 11/13 | 4,280 | 4,310 | 4,270 | 4,280 | +0.94% | 30,900 | 1215億1546万 | -1.83% |
| 11/12 | 4,270 | 4,300 | 4,240 | 4,240 | -0.24% | 43,500 | 1203億7980万 | -2.75% |
| 11/11 | 4,370 | 4,370 | 4,160 | 4,250 | -3.41% | 84,200 | 1206億6372万 | -2.55% |
| 11/10 | （IR情報）15:30 当社グループ内における事業再編進捗状況について |
| 11/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/10 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/10 | 4,390 | 4,405 | 4,355 | 4,400 | +1.85% | 42,200 | 1249億2244万 | +0.94% |
| 11/07 | 4,300 | 4,330 | 4,270 | 4,320 | +0.23% | 26,300 | 1226億5112万 | -0.71% |
| 11/06 | 4,345 | 4,350 | 4,295 | 4,310 | +0.12% | 29,600 | 1223億6720万 | -0.85% |
| 11/05 | 4,295 | 4,325 | 4,215 | 4,305 | -1.26% | 44,400 | 1222億2525万 | -0.94% |
| 11/04 | 4,370 | 4,385 | 4,280 | 4,360 | -0.68% | 39,200 | 1237億8678万 | +0.32% |
| 10/31 | 4,430 | 4,430 | 4,340 | 4,390 | +0.23% | 40,500 | 1246億3852万 | +0.9% |
| 10/30 | 4,345 | 4,395 | 4,345 | 4,380 | +0.81% | 30,800 | 1243億5461万 | +0.67% |
| 10/29 | 4,460 | 4,460 | 4,325 | 4,345 | -2.58% | 32,400 | 1233億6091万 | -0.18% |
| 10/28 | 4,570 | 4,570 | 4,440 | 4,460 | -2.41% | 39,600 | 1266億2592万 | +2.41% |
| 10/27 | 4,520 | 4,575 | 4,510 | 4,570 | +1.44% | 28,200 | 1297億4899万 | +5.01% |
| 10/24 | 4,560 | 4,560 | 4,505 | 4,505 | -1.21% | 19,700 | 1279億354万 | +3.71% |
| 10/23 | 4,505 | 4,570 | 4,495 | 4,560 | +1.45% | 53,100 | 1294億6507万 | +5.12% |
| 10/22 | 4,500 | 4,525 | 4,475 | 4,495 | 0% | 46,500 | 1276億1963万 | +3.76% |
| 10/21 | 4,575 | 4,575 | 4,475 | 4,495 | -1.1% | 44,600 | 1276億1963万 | +3.91% |
| 10/20 | 4,515 | 4,575 | 4,500 | 4,545 | +3.89% | 71,800 | 1290億3920万 | +5.18% |
| 10/17 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（14.42%） |
| 10/17 | 4,390 | 4,390 | 4,330 | 4,375 | -0.57% | 32,900 | 1242億1265万 | +1.46% |
| 10/16 | 4,300 | 4,425 | 4,300 | 4,400 | +3.41% | 56,700 | 1249億2244万 | +2.06% |
| 10/15 | 4,175 | 4,260 | 4,165 | 4,255 | +2.9% | 33,200 | 1208億567万 | -1.23% |
| 10/14 | 4,100 | 4,160 | 4,100 | 4,135 | -0.72% | 30,800 | 1173億9870万 | -4.04% |
| 10/10 | 4,180 | 4,215 | 4,165 | 4,165 | -1.88% | 36,300 | 1182億5044万 | -3.45% |
| 10/09 | 4,215 | 4,245 | 4,190 | 4,245 | +0.59% | 45,300 | 1205億2176万 | -1.67% |
| 10/08 | 4,260 | 4,285 | 4,210 | 4,220 | -1.29% | 23,300 | 1198億1197万 | -2.2% |
| 10/07 | 4,255 | 4,295 | 4,255 | 4,275 | 0% | 21,100 | 1213億7350万 | -0.86% |
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。
