| 2026 |
| 06/03 | 3,720 | 3,790 | 3,655 | 3,770 | +2.17% | 66,100 | 1070億3581万 | -6.38% |
| 06/02 | 3,700 | 3,720 | 3,650 | 3,690 | -1.07% | 71,000 | 1047億6450万 | -8.75% |
| 06/01 | 3,840 | 3,850 | 3,685 | 3,730 | -2.86% | 76,200 | 1059億16万 | -8.24% |
| 05/29 | 3,840 | 3,905 | 3,840 | 3,840 | 0% | 58,700 | 1090億2322万 | -6.02% |
| 05/28 | 3,820 | 3,855 | 3,780 | 3,840 | -0.26% | 47,800 | 1090億2322万 | -6.43% |
| 05/27 | 3,860 | 3,865 | 3,830 | 3,850 | -0.26% | 34,100 | 1093億713万 | -6.62% |
| 05/26 | 3,850 | 3,880 | 3,820 | 3,860 | +0.52% | 36,900 | 1095億9105万 | -6.88% |
| 05/25 | 3,890 | 3,890 | 3,805 | 3,840 | -0.26% | 32,300 | 1090億2322万 | -7.85% |
| 05/22 | 3,940 | 3,940 | 3,800 | 3,850 | -0.9% | 36,600 | 1093億713万 | -8.09% |
| 05/21 | 3,920 | 3,930 | 3,870 | 3,885 | 0% | 43,100 | 1103億83万 | -7.74% |
| 05/20 | 3,985 | 3,985 | 3,810 | 3,885 | -2.51% | 57,600 | 1103億83万 | -8.22% |
| 05/19 | 4,015 | 4,030 | 3,945 | 3,985 | +0.25% | 49,700 | 1131億3998万 | -6.43% |
| 05/18 | 4,060 | 4,060 | 3,945 | 3,975 | -2.81% | 37,300 | 1128億5606万 | -7.21% |
| 05/15 | 4,080 | 4,105 | 4,050 | 4,090 | +0.74% | 42,600 | 1161億2108万 | -4.99% |
| 05/14 | 4,060 | 4,120 | 4,040 | 4,060 | 0% | 36,500 | 1152億6934万 | -5.97% |
| 05/13 | 4,040 | 4,080 | 4,030 | 4,060 | +0.87% | 53,000 | 1152億6934万 | -6.32% |
| 05/12 | 4,185 | 4,210 | 4,000 | 4,025 | -6.83% | 89,500 | 1142億7564万 | -7.45% |
| 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) |
| 05/11 | 4,280 | 4,345 | 4,280 | 4,320 | -0.12% | 57,100 | 1226億5112万 | -1.08% |
| 05/08 | 4,335 | 4,355 | 4,280 | 4,325 | -0.69% | 52,800 | 1227億9308万 | -0.96% |
| 05/07 | 4,350 | 4,410 | 4,335 | 4,355 | +0.93% | 42,100 | 1236億4482万 | -0.3% |
| 05/01 | 4,310 | 4,365 | 4,290 | 4,315 | +0.12% | 37,800 | 1225億916万 | -1.24% |
| 04/30 | 4,295 | 4,315 | 4,250 | 4,310 | -0.58% | 47,600 | 1223億6720万 | -1.42% |
| 04/28 | 4,255 | 4,335 | 4,240 | 4,335 | +1.88% | 37,100 | 1230億7699万 | -0.91% |
| 04/27 | 4,230 | 4,275 | 4,210 | 4,255 | +0.95% | 26,700 | 1208億567万 | -2.72% |
| 04/24 | 4,200 | 4,235 | 4,170 | 4,215 | +0.36% | 40,200 | 1196億7002万 | -3.57% |
| 04/23 | 4,200 | 4,220 | 4,155 | 4,200 | -0.59% | 33,200 | 1192億4414万 | -4.04% |
| 04/22 | 4,260 | 4,260 | 4,190 | 4,225 | -0.82% | 55,900 | 1199億5393万 | -3.67% |
| 04/21 | 4,300 | 4,320 | 4,240 | 4,260 | -0.35% | 43,400 | 1209億4763万 | -3.01% |
| 04/20 | 4,280 | 4,300 | 4,265 | 4,275 | -1.27% | 36,400 | 1213億7350万 | -2.71% |
| 04/17 | 4,335 | 4,380 | 4,315 | 4,330 | -1.14% | 32,000 | 1229億3503万 | -1.48% |
| 04/16 | 4,475 | 4,475 | 4,360 | 4,380 | -0.9% | 39,500 | 1243億5461万 | -0.41% |
| 04/15 | 4,405 | 4,465 | 4,390 | 4,420 | +0.57% | 39,600 | 1254億9027万 | +0.43% |
| 04/14 | 4,405 | 4,430 | 4,355 | 4,395 | -0.23% | 26,700 | 1247億8048万 | -0.11% |
| 04/13 | 4,430 | 4,440 | 4,375 | 4,405 | -0.56% | 35,200 | 1250億6439万 | +0.18% |
| 04/10 | 4,590 | 4,600 | 4,410 | 4,430 | -2.42% | 47,600 | 1257億7418万 | +0.7% |
| 04/09 | 4,600 | 4,615 | 4,535 | 4,540 | -1.3% | 41,200 | 1288億9724万 | +3.18% |
| 04/08 | 4,580 | 4,610 | 4,540 | 4,600 | +2.45% | 55,800 | 1306億73万 | +4.74% |
| 04/07 | 4,430 | 4,490 | 4,430 | 4,490 | +1.24% | 32,400 | 1274億7767万 | +2.35% |
| 04/06 | 4,465 | 4,465 | 4,435 | 4,435 | -0.22% | 18,800 | 1259億1614万 | +0.98% |
| 04/03 | 4,480 | 4,480 | 4,415 | 4,445 | +0.11% | 13,500 | 1262億5万 | +1.02% |
| 04/02 | 4,495 | 4,510 | 4,405 | 4,440 | -0.89% | 20,700 | 1260億5810万 | +0.77% |
| 04/01 | 4,385 | 4,480 | 4,375 | 4,480 | +3.82% | 32,400 | 1271億9375万 | +1.56% |
| 03/31 | 4,300 | 4,410 | 4,300 | 4,315 | -1.03% | 47,300 | 1225億916万 | -2.24% |
| 03/30 | 4,235 | 4,360 | 4,195 | 4,360 | -0.34% | 42,900 | 1237億8678万 | -1.4% |
| 03/27 | 4,380 | 4,405 | 4,360 | 4,375 | -0.11% | 43,000 | 1242億1265万 | -1.22% |
| 03/26 | 4,370 | 4,385 | 4,325 | 4,380 | -0.23% | 21,900 | 1243億5461万 | -1.2% |
| 03/25 | 4,375 | 4,415 | 4,370 | 4,390 | +1.97% | 35,800 | 1246億3852万 | -1.04% |
| 03/24 | 4,260 | 4,315 | 4,220 | 4,305 | +2.74% | 26,200 | 1222億2525万 | -3% |
| 03/23 | 4,235 | 4,295 | 4,170 | 4,190 | -3.9% | 32,500 | 1189億6023万 | -5.8% |
| 03/19 | 4,385 | 4,385 | 4,340 | 4,360 | -1.58% | 52,700 | 1237億8678万 | -2.37% |
| 03/18 | 4,375 | 4,430 | 4,350 | 4,430 | +1.26% | 20,900 | 1257億7418万 | -1.01% |
| 03/17 | 4,335 | 4,400 | 4,335 | 4,375 | +1.86% | 18,300 | 1242億1265万 | -2.41% |
| 03/16 | 4,275 | 4,330 | 4,270 | 4,295 | -0.58% | 40,800 | 1219億4133万 | -4.24% |
| 03/13 | 4,330 | 4,395 | 4,315 | 4,320 | -1.82% | 45,900 | 1226億5112万 | -3.83% |
| 03/12 | 4,440 | 4,450 | 4,370 | 4,400 | -1.01% | 54,400 | 1249億2244万 | -2.42% |
| 03/11 | 4,470 | 4,475 | 4,410 | 4,445 | +1.02% | 36,800 | 1262億5万 | -1.72% |
| 03/10 | 4,335 | 4,425 | 4,320 | 4,400 | +2.09% | 31,400 | 1249億2244万 | -2.93% |
| 03/09 | 4,260 | 4,340 | 4,230 | 4,310 | -3.58% | 39,100 | 1223億6720万 | -5.25% |
| 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% |
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。
