| 2026 |
| 04/22 | 1,210 | 1,257 | 1,190 | 1,257 | +1.37% | 16,800 | 24億3106万 | +28.66% |
| 04/21 | 1,170 | 1,280 | 1,165 | 1,240 | +6.26% | 38,600 | 23億9818万 | +29.03% |
| 04/20 | （IR情報）17:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 04/20 | 1,231 | 1,250 | 1,129 | 1,167 | +3.37% | 37,100 | 22億5700万 | +23.49% |
| 04/16 | （IR情報）10:00 2026年9月期3月度月次業績(売上高)速報 |
| 04/16 | 1,095 | 1,129 | 1,082 | 1,129 | +2.82% | 21,000 | 21億8350万 | +21.14% |
| 04/15 | 1,055 | 1,098 | 1,040 | 1,098 | +7.12% | 24,400 | 21億2355万 | +19.35% |
| 04/14 | 1,082 | 1,082 | 1,020 | 1,025 | -6.39% | 22,900 | 19億8236万 | +12.64% |
| 04/13 | 1,075 | 1,120 | 1,073 | 1,095 | +2.43% | 49,500 | 21億1775万 | +21.4% |
| 04/10 | 999 | 1,069 | 997 | 1,069 | +5.95% | 24,200 | 20億6746万 | +20.38% |
| 04/09 | 1,014 | 1,024 | 987 | 1,009 | -6.05% | 56,100 | 19億5142万 | +15.31% |
| 04/08 | 1,130 | 1,130 | 955 | 1,074 | -3.5% | 139,800 | 20億7713万 | +24.16% |
| 04/07 | 982 | 1,137 | 980 | 1,113 | +11.97% | 185,700 | 21億5256万 | +30.33% |
| 04/06 | 908 | 994 | 908 | 994 | +9.96% | 33,600 | 19億2241万 | +18.47% |
| 04/03 | 877 | 904 | 871 | 904 | +3.08% | 10,200 | 17億4835万 | +9.05% |
| 04/02 | 865 | 878 | 865 | 877 | +0.8% | 5,400 | 16億9613万 | +6.69% |
| 04/01 | 859 | 890 | 850 | 870 | +1.87% | 12,700 | 16億8259万 | +6.62% |
| 03/31 | 840 | 855 | 834 | 854 | -0.12% | 2,600 | 16億5165万 | +5.3% |
| 03/30 | 859 | 859 | 811 | 855 | +0.47% | 3,500 | 16億5358万 | +5.95% |
| 03/27 | 843 | 860 | 823 | 851 | -0.82% | 5,500 | 16億4585万 | +6.11% |
| 03/26 | 862 | 862 | 841 | 858 | -1.15% | 3,000 | 16億5938万 | +7.65% |
| 03/25 | 875 | 875 | 848 | 868 | -1.25% | 3,300 | 16億7872万 | +9.73% |
| 03/24 | 853 | 880 | 848 | 879 | +3.41% | 10,900 | 17億 | +12.12% |
| 03/23 | 796 | 858 | 796 | 850 | +4.81% | 11,800 | 16億4391万 | +9.4% |
| 03/19 | 803 | 829 | 796 | 811 | -2.17% | 8,100 | 15億6848万 | +5.05% |
| 03/18 | 855 | 860 | 829 | 829 | -2.81% | 5,400 | 16億330万 | +7.94% |
| 03/17 | （IR情報）15:00 2026年9月期2月度月次業績(売上高)速報 |
| 03/17 | 866 | 869 | 853 | 853 | +0.24% | 2,400 | 16億4971万 | +11.5% |
| 03/16 | 841 | 872 | 841 | 851 | +1.19% | 12,700 | 16億4585万 | +12.12% |
| 03/13 | 840 | 846 | 839 | 841 | +1.08% | 5,800 | 16億2650万 | +11.69% |
| 03/12 | 833 | 850 | 830 | 832 | -1.54% | 6,500 | 16億910万 | +11.38% |
| 03/11 | 849 | 865 | 824 | 845 | 0% | 21,800 | 16億3424万 | +13.88% |
| 03/10 | 800 | 860 | 800 | 845 | +3.68% | 33,500 | 16億3424万 | +14.97% |
| 03/09 | 806 | 835 | 794 | 815 | +7.1% | 58,600 | 15億7622万 | +11.8% |
| 03/06 | 733 | 795 | 733 | 761 | +1.74% | 16,600 | 14億7178万 | +5.11% |
| 03/05 | 740 | 765 | 740 | 748 | +1.22% | 6,600 | 14億4664万 | +3.74% |
| 03/04 | 815 | 815 | 730 | 739 | -8.65% | 19,500 | 14億2924万 | +2.92% |
| 03/03 | 727 | 815 | 727 | 809 | +11.28% | 45,600 | 15億6462万 | +12.99% |
| 03/02 | 741 | 741 | 724 | 727 | -2.81% | 5,100 | 14億603万 | +2.25% |
| 02/27 | 733 | 750 | 727 | 748 | +2.05% | 7,600 | 14億4664万 | +5.65% |
| 02/26 | 727 | 750 | 727 | 733 | +0.41% | 2,200 | 14億1763万 | +3.97% |
| 02/25 | （IR情報）16:30 2026年9月期第1四半期決算説明資料 |
| 02/25 | 738 | 738 | 730 | 730 | -1.48% | 400 | 14億1183万 | +3.84% |
| 02/24 | 720 | 753 | 720 | 741 | -1.2% | 5,100 | 14億3310万 | +5.71% |
| 02/20 | 748 | 770 | 715 | 750 | +1.08% | 22,000 | 14億5051万 | +7.45% |
| 02/19 | 722 | 742 | 716 | 742 | +4.21% | 9,200 | 14億3504万 | +7.07% |
| 02/18 | 706 | 725 | 700 | 712 | +0.85% | 7,500 | 13億7702万 | +3.34% |
| 02/17 | 707 | 718 | 701 | 706 | -0.14% | 3,900 | 13億6541万 | +3.07% |
| 02/16 | 703 | 707 | 701 | 707 | +0.28% | 5,500 | 13億6735万 | +3.67% |
| 02/16 | （空売り報告）UBS AG 9,500株（0.49%）-0.02%義務消失 |
| 02/13 | （IR情報）16:00 2026年9月期1月度月次業績(売上高)速報 |
| 02/13 | （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) |
| 02/13 | 721 | 721 | 701 | 705 | -2.08% | 4,400 | 13億6348万 | +3.98% |
| 02/12 | 721 | 726 | 709 | 720 | -0.28% | 9,800 | 13億9249万 | +6.82% |
| 02/10 | 755 | 757 | 720 | 722 | -3.73% | 16,900 | 13億9636万 | +7.76% |
| 02/09 | 693 | 790 | 693 | 750 | +8.7% | 97,000 | 14億5051万 | +12.78% |
| 02/06 | 691 | 691 | 689 | 690 | -0.86% | 700 | 13億3447万 | +4.55% |
| 02/05 | 701 | 705 | 689 | 696 | -0.57% | 1,700 | 13億4607万 | +6.1% |
| 02/04 | 705 | 706 | 690 | 700 | -0.71% | 2,800 | 13億5381万 | +7.2% |
| 02/03 | 678 | 708 | 675 | 705 | +4.29% | 24,600 | 13億6348万 | +8.63% |
| 02/02 | 670 | 676 | 670 | 676 | -2.03% | 4,300 | 13億739万 | +4.64% |
| 01/30 | 665 | 690 | 665 | 690 | +0.73% | 5,700 | 13億3447万 | +7.31% |
| 01/29 | 701 | 701 | 685 | 685 | -2% | 3,300 | 13億2480万 | +7.03% |
| 01/28 | 676 | 706 | 676 | 699 | +3.56% | 13,600 | 13億5187万 | +9.56% |
| 01/27 | 657 | 683 | 657 | 675 | -0.3% | 4,000 | 13億546万 | +6.3% |
| 01/27 | （空売り報告）UBS AG 9,900株（0.51%）再IN |
| 01/26 | 678 | 692 | 675 | 677 | -0.15% | 5,800 | 13億933万 | +6.95% |
| 01/23 | 670 | 678 | 667 | 678 | +0.89% | 10,400 | 13億1126万 | +7.28% |
| 01/22 | 666 | 672 | 662 | 672 | +0.9% | 7,700 | 12億9966万 | +6.67% |
| 01/21 | 666 | 666 | 665 | 666 | -0.6% | 1,100 | 12億8805万 | +6.05% |
| 01/20 | 679 | 680 | 668 | 670 | -1.47% | 2,400 | 12億9579万 | +6.86% |
| 01/19 | 672 | 680 | 661 | 680 | +1.19% | 17,200 | 13億1513万 | +8.63% |
| 01/16 | （IR情報）17:30 2026年9月期12月度月次業績(売上高)速報 |
| 01/16 | 644 | 699 | 644 | 672 | +5.49% | 32,000 | 12億9966万 | +7.52% |
| 01/15 | 632 | 637 | 629 | 637 | +1.43% | 4,200 | 12億3197万 | +2.08% |
| 01/14 | 630 | 630 | 623 | 628 | -0.32% | 1,600 | 12億1456万 | +0.48% |
| 01/13 | 620 | 634 | 618 | 630 | +2.11% | 18,300 | 12億1843万 | +0.64% |
| 01/13 | （空売り報告）UBS AG 9,000株（0.46%）-0.12%義務消失 |
| 01/09 | 613 | 617 | 611 | 617 | +0.82% | 5,100 | 11億9328万 | -1.44% |
| 01/08 | 612 | 612 | 608 | 612 | 0% | 4,300 | 11億8361万 | -2.55% |
| 01/07 | 607 | 612 | 606 | 612 | +0.66% | 3,600 | 11億8361万 | -2.86% |
| 01/06 | 608 | 608 | 603 | 608 | +0.16% | 4,300 | 11億7588万 | -3.8% |
| 01/05 | 609 | 613 | 607 | 607 | -0.49% | 5,500 | 11億7394万 | -4.11% |
| 2025 |
| 12/30 | 607 | 612 | 605 | 610 | +0.16% | 5,300 | 11億7975万 | -3.94% |
| 12/29 | 603 | 610 | 603 | 609 | +1% | 5,000 | 11億7781万 | -4.4% |
| 12/26 | （IR情報）15:30 報告セグメントの変更に関するお知らせ |
| 12/26 | 614 | 614 | 603 | 603 | -1.63% | 15,800 | 11億6621万 | -5.63% |
| 12/25 | 609 | 614 | 609 | 613 | -0.33% | 5,700 | 11億8555万 | -4.52% |
| 12/25 | （空売り報告）UBS AG 11,300株（0.58%）-0.03% |
| 12/24 | 620 | 620 | 611 | 615 | -0.32% | 7,700 | 11億8942万 | -4.5% |
| 12/23 | 614 | 623 | 610 | 617 | -0.16% | 15,900 | 11億9328万 | -4.49% |
| 12/22 | 620 | 620 | 603 | 618 | -0.64% | 13,300 | 11億9522万 | -4.78% |
| 12/19 | 629 | 629 | 620 | 622 | -1.27% | 7,500 | 12億295万 | -4.75% |
| 12/18 | 625 | 631 | 617 | 630 | +0.32% | 7,100 | 12億1843万 | -3.82% |
| 12/17 | 630 | 635 | 628 | 628 | -1.1% | 7,700 | 12億1456万 | -4.41% |
| 12/16 | 635 | 635 | 631 | 635 | +0.32% | 3,000 | 12億2810万 | -3.35% |
| 12/15 | 639 | 639 | 633 | 633 | -0.63% | 6,400 | 12億2423万 | -3.8% |
| 12/12 | （IR情報）17:00 2026年9月期11月度月次業績(売上高)速報 |
| 12/12 | 636 | 641 | 633 | 637 | -0.47% | 4,900 | 12億3197万 | -3.34% |
| 12/11 | 639 | 643 | 636 | 640 | -0.62% | 34,200 | 12億3777万 | -3.03% |
| 12/10 | 645 | 645 | 639 | 644 | -0.16% | 2,500 | 12億4550万 | -2.57% |
| 12/09 | 645 | 649 | 640 | 645 | 0% | 5,900 | 12億4744万 | -2.57% |
| 12/08 | 645 | 655 | 645 | 645 | -1.53% | 5,700 | 12億4744万 | -2.71% |
| 12/08 | （空売り報告）UBS AG 11,800株（0.61%）+0.02% |
| 12/05 | 655 | 659 | 655 | 655 | +0.15% | 2,200 | 12億6678万 | -1.5% |
| 12/04 | 653 | 658 | 642 | 654 | +0.77% | 5,900 | 12億6484万 | -2.1% |
| 12/03 | （IR情報）15:30 2025年9月期決算説明資料 |
| 12/03 | 659 | 659 | 646 | 649 | -1.52% | 3,200 | 12億5517万 | -3.28% |
| 12/02 | 655 | 659 | 654 | 659 | +0.15% | 700 | 12億7451万 | -2.23% |
| 12/01 | 657 | 658 | 652 | 658 | +0.15% | 1,800 | 12億7258万 | -2.81% |
| 11/28 | 645 | 660 | 645 | 657 | +1.55% | 3,000 | 12億7065万 | -3.38% |
| 11/28 | （空売り報告）UBS AG 11,500株（0.59%）-0.08% |
| 11/27 | （IR情報）16:00 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 11/27 | （IR情報）13:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 11/27 | 650 | 667 | 647 | 647 | -0.92% | 5,300 | 12億5131万 | -5.13% |
| 11/26 | 670 | 680 | 630 | 653 | -2.54% | 21,500 | 12億6291万 | -4.81% |
| 11/25 | 660 | 680 | 660 | 670 | +2.45% | 5,100 | 12億9579万 | -2.76% |
| 11/25 | （空売り報告）UBS AG 13,000株（0.67%）-0.07% |
| 11/21 | 654 | 654 | 651 | 654 | -1.51% | 1,900 | 12億6484万 | -5.49% |
| 11/17 | （空売り報告）UBS AG 14,400株（0.74%）+0.05% |
| 11/14 | （IR情報）16:30 2026年9月期10月度月次業績(売上高)速報 |
| 11/14 | （IR情報）16:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）16:30 取締役会の実効性評価結果の概要に関するお知らせ |
| 11/14 | （IR情報）16:30 新株式及び新株予約権の発行に関する資金使途変更のお知らせ |
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。
