| 2026 |
| 10/06 | 4,335 | 4,340 | 4,240 | 4,275 | -0.7% | 181,000 | - | -6.92% |
| 10/05 | 4,395 | 4,395 | 4,295 | 4,305 | -0.92% | 80,700 | - | -6.64% |
| 10/02 | 4,355 | 4,360 | 4,295 | 4,345 | -1.36% | 138,100 | - | -6.09% |
| 10/01 | （IR情報）15:30 機構改革及び人事異動のお知らせ |
| 10/01 | 4,455 | 4,455 | 4,370 | 4,405 | -1.89% | 99,500 | - | -5.04% |
| 09/30 | 4,495 | 4,500 | 4,400 | 4,490 | +0.79% | 82,800 | - | -3.42% |
| 09/29 | 4,530 | 4,540 | 4,450 | 4,455 | -4.19% | 103,600 | - | -4.28% |
| 09/28 | 4,715 | 4,735 | 4,630 | 4,650 | -0.75% | 97,500 | - | -0.24% |
| 09/25 | 4,650 | 4,690 | 4,615 | 4,685 | +0.43% | 64,700 | - | +0.6% |
| 09/24 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 09/24 | 4,745 | 4,745 | 4,615 | 4,665 | -1.06% | 56,600 | - | +0.26% |
| 09/18 | 4,755 | 4,775 | 4,700 | 4,715 | -0.32% | 119,700 | - | +1.46% |
| 09/17 | 4,695 | 4,730 | 4,675 | 4,730 | +1.28% | 57,600 | - | +1.96% |
| 09/16 | 4,625 | 4,680 | 4,625 | 4,670 | +0.97% | 45,700 | - | +0.91% |
| 09/15 | 4,635 | 4,660 | 4,605 | 4,625 | -0.22% | 50,400 | - | +0.11% |
| 09/14 | 4,555 | 4,645 | 4,545 | 4,635 | +1.76% | 46,100 | - | +0.48% |
| 09/11 | 4,545 | 4,610 | 4,510 | 4,555 | -1.09% | 64,000 | - | -1.15% |
| 09/10 | 4,600 | 4,605 | 4,550 | 4,605 | -0.22% | 45,800 | - | +0.04% |
| 09/09 | 4,545 | 4,625 | 4,520 | 4,615 | +1.1% | 57,500 | - | +0.46% |
| 09/08 | 4,605 | 4,630 | 4,565 | 4,565 | -1.4% | 66,100 | - | -0.46% |
| 09/07 | （自社株買い）取締役会(2026年8月3日)での決議状況(取得期間2026年8月4日～2026年11月30日) |
| 09/07 | 4,710 | 4,740 | 4,605 | 4,630 | -1.7% | 56,000 | - | +1.16% |
| 09/04 | 4,660 | 4,715 | 4,650 | 4,710 | 0% | 93,000 | - | +3.2% |
| 09/03 | 4,735 | 4,760 | 4,695 | 4,710 | 0% | 97,400 | - | +3.47% |
| 09/02 | 4,705 | 4,740 | 4,680 | 4,710 | -0.95% | 87,600 | - | +3.77% |
| 09/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 4,640 | 4,755 | 4,630 | 4,755 | +2.37% | 94,300 | - | +5.25% |
| 08/31 | 4,645 | 4,680 | 4,630 | 4,645 | -0.43% | 66,100 | - | +3.25% |
| 08/28 | 4,700 | 4,710 | 4,630 | 4,665 | -1.69% | 51,800 | - | +4.15% |
| 08/27 | 4,700 | 4,745 | 4,665 | 4,745 | +0.96% | 63,900 | - | +6.41% |
| 08/26 | 4,670 | 4,745 | 4,655 | 4,700 | +1.29% | 50,000 | - | +5.98% |
| 08/25 | 4,655 | 4,685 | 4,615 | 4,640 | -0.32% | 50,500 | - | +5.14% |
| 08/24 | 4,650 | 4,695 | 4,620 | 4,655 | +0.76% | 62,300 | - | +6.06% |
| 08/21 | 4,615 | 4,650 | 4,590 | 4,620 | +0.11% | 58,800 | - | +5.82% |
| 08/20 | 4,540 | 4,620 | 4,540 | 4,615 | +1.43% | 50,700 | - | +6.19% |
| 08/19 | 4,585 | 4,585 | 4,470 | 4,550 | -0.87% | 57,300 | - | +5.28% |
| 08/18 | 4,480 | 4,630 | 4,480 | 4,590 | +1.55% | 61,700 | - | +6.74% |
| 08/17 | 4,520 | 4,570 | 4,465 | 4,520 | 0% | 51,400 | - | +5.66% |
| 08/14 | 4,455 | 4,520 | 4,440 | 4,520 | +1.46% | 48,200 | - | +6.18% |
| 08/13 | 4,460 | 4,460 | 4,415 | 4,455 | -0.11% | 31,900 | - | +5.15% |
| 08/12 | 4,470 | 4,480 | 4,425 | 4,460 | -0.11% | 53,200 | - | +5.66% |
| 08/10 | 4,490 | 4,495 | 4,415 | 4,465 | -0.56% | 49,900 | - | +6.18% |
| 08/07 | 4,450 | 4,490 | 4,430 | 4,490 | +1.35% | 54,700 | - | +7.26% |
| 08/06 | 4,420 | 4,450 | 4,375 | 4,430 | +1.03% | 54,100 | - | +6.34% |
| 08/05 | 4,440 | 4,495 | 4,340 | 4,385 | -0.79% | 65,100 | - | +5.76% |
| 08/04 | 4,280 | 4,525 | 4,280 | 4,420 | +1.61% | 127,800 | - | +7.1% |
| 08/03 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 08/03 | （IR情報）15:30 資金政策の方針変更に関するお知らせ |
| 08/03 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/03 | 4,295 | 4,350 | 4,225 | 4,350 | +1.28% | 81,600 | - | +5.87% |
| 07/31 | 4,355 | 4,390 | 4,275 | 4,295 | -2.61% | 79,600 | - | +4.99% |
| 07/30 | 4,330 | 4,445 | 4,320 | 4,410 | +0.46% | 72,700 | - | +8.22% |
| 07/29 | 4,395 | 4,395 | 4,300 | 4,390 | +4.9% | 88,900 | - | +8.34% |
| 07/28 | 4,265 | 4,265 | 4,185 | 4,185 | -1.99% | 41,400 | - | +3.77% |
| 07/27 | 4,210 | 4,280 | 4,205 | 4,270 | +2.64% | 44,700 | - | +6.19% |
| 07/24 | 4,090 | 4,165 | 4,090 | 4,160 | +0.24% | 23,500 | - | +3.71% |
| 07/23 | 4,135 | 4,160 | 4,125 | 4,150 | -0.12% | 24,800 | - | +3.67% |
| 07/22 | 4,185 | 4,190 | 4,140 | 4,155 | 0% | 35,600 | - | +4.06% |
| 07/21 | 4,095 | 4,160 | 4,045 | 4,155 | +2.85% | 39,800 | - | +4.29% |
| 07/17 | 4,070 | 4,105 | 4,025 | 4,040 | -0.74% | 29,100 | - | +1.61% |
| 07/16 | 4,120 | 4,145 | 4,065 | 4,070 | -1.09% | 31,600 | - | +2.49% |
| 07/15 | （IR情報）16:00 人事異動に関するお知らせ |
| 07/15 | 4,055 | 4,140 | 4,015 | 4,115 | +2.36% | 93,200 | - | +3.84% |
| 07/14 | 4,025 | 4,045 | 4,010 | 4,020 | +0.5% | 69,700 | - | +1.67% |
| 07/13 | 4,050 | 4,070 | 4,000 | 4,000 | -0.74% | 55,400 | - | +1.24% |
| 07/10 | 4,015 | 4,060 | 4,000 | 4,030 | +0.37% | 50,300 | - | +2.15% |
| 07/09 | （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…（13.37%） |
| 07/09 | 4,020 | 4,035 | 3,995 | 4,015 | -0.12% | 28,400 | - | +1.93% |
| 07/08 | 4,035 | 4,040 | 4,000 | 4,020 | -0.37% | 42,700 | - | +2.32% |
| 07/07 | 4,065 | 4,105 | 4,035 | 4,035 | -0.74% | 42,800 | - | +2.96% |
| 07/06 | 4,035 | 4,065 | 4,020 | 4,065 | +1.5% | 61,900 | - | +4.07% |
| 07/03 | 4,000 | 4,045 | 3,985 | 4,005 | +0.38% | 59,100 | - | +2.9% |
| 07/02 | 3,980 | 3,990 | 3,935 | 3,990 | +1.79% | 65,100 | - | +2.68% |
| 07/01 | 3,925 | 3,945 | 3,895 | 3,920 | 0% | 54,000 | - | +1.03% |
| 06/30 | 4,000 | 4,000 | 3,895 | 3,920 | -0.76% | 69,800 | - | +1.11% |
| 06/29 | 3,950 | 3,990 | 3,905 | 3,950 | +0.77% | 53,100 | - | +1.96% |
| 06/26 | 3,940 | 3,955 | 3,880 | 3,920 | +1.03% | 36,400 | - | +1.29% |
| 06/25 | 3,900 | 3,915 | 3,875 | 3,880 | +1.04% | 28,600 | - | +0.34% |
| 06/24 | 3,900 | 3,925 | 3,825 | 3,840 | -2.04% | 25,700 | - | -0.7% |
| 06/23 | 3,880 | 3,920 | 3,875 | 3,920 | +1.03% | 52,600 | - | +1.32% |
| 06/22 | 3,960 | 3,970 | 3,850 | 3,880 | -3.72% | 57,800 | - | +0.21% |
| 06/19 | 3,940 | 4,030 | 3,920 | 4,030 | +2.28% | 82,800 | - | +3.97% |
| 06/18 | 3,900 | 3,950 | 3,900 | 3,940 | +0.51% | 27,000 | - | +1.6% |
| 06/17 | 3,930 | 3,965 | 3,900 | 3,920 | 0% | 31,000 | - | +0.95% |
| 06/16 | 3,940 | 3,950 | 3,880 | 3,920 | -1.01% | 28,000 | - | +0.82% |
| 06/15 | 3,900 | 4,000 | 3,900 | 3,960 | +1.54% | 23,600 | - | +1.72% |
| 06/12 | 3,900 | 3,930 | 3,870 | 3,900 | +0.26% | 38,800 | - | -0.18% |
| 06/11 | 3,855 | 3,890 | 3,820 | 3,890 | 0% | 36,100 | - | -0.87% |
| 06/10 | 3,880 | 3,965 | 3,875 | 3,890 | -0.89% | 35,900 | - | -1.34% |
| 06/09 | 3,870 | 3,935 | 3,870 | 3,925 | +1.42% | 52,900 | - | -0.88% |
| 06/08 | 3,835 | 3,880 | 3,820 | 3,870 | 0% | 52,300 | - | -2.64% |
| 06/05 | 3,785 | 3,870 | 3,750 | 3,870 | +2.52% | 45,000 | - | -3.1% |
| 06/04 | 3,795 | 3,795 | 3,735 | 3,775 | +0.13% | 56,600 | - | -5.84% |
| 06/03 | 3,720 | 3,790 | 3,655 | 3,770 | +2.17% | 66,100 | - | -6.38% |
| 06/02 | 3,700 | 3,720 | 3,650 | 3,690 | -1.07% | 71,000 | - | -8.75% |
| 06/01 | 3,840 | 3,850 | 3,685 | 3,730 | -2.86% | 76,200 | - | -8.24% |
| 05/29 | 3,840 | 3,905 | 3,840 | 3,840 | 0% | 58,700 | - | -6.02% |
| 05/28 | 3,820 | 3,855 | 3,780 | 3,840 | -0.26% | 47,800 | - | -6.43% |
| 05/27 | 3,860 | 3,865 | 3,830 | 3,850 | -0.26% | 34,100 | - | -6.62% |
| 05/26 | 3,850 | 3,880 | 3,820 | 3,860 | +0.52% | 36,900 | - | -6.88% |
| 05/25 | 3,890 | 3,890 | 3,805 | 3,840 | -0.26% | 32,300 | - | -7.85% |
| 05/22 | 3,940 | 3,940 | 3,800 | 3,850 | -0.9% | 36,600 | - | -8.09% |
| 05/21 | 3,920 | 3,930 | 3,870 | 3,885 | 0% | 43,100 | - | -7.74% |
| 05/20 | 3,985 | 3,985 | 3,810 | 3,885 | -2.51% | 57,600 | - | -8.22% |
| 05/19 | 4,015 | 4,030 | 3,945 | 3,985 | +0.25% | 49,700 | - | -6.43% |
| 05/18 | 4,060 | 4,060 | 3,945 | 3,975 | -2.81% | 37,300 | - | -7.21% |
| 05/15 | 4,080 | 4,105 | 4,050 | 4,090 | +0.74% | 42,600 | - | -4.99% |
| 05/14 | 4,060 | 4,120 | 4,040 | 4,060 | 0% | 36,500 | - | -5.97% |
| 05/13 | 4,040 | 4,080 | 4,030 | 4,060 | +0.87% | 53,000 | - | -6.32% |
| 05/11 | （IR情報）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) |
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。
