| 2026 |
| 08/05 | 575 | 582 | 572 | 574 | -0.86% | 23,900 | 79億3116万 | -2.38% |
| 08/04 | 587 | 588 | 579 | 579 | -1.19% | 17,900 | 80億25万 | -1.7% |
| 08/03 | 585 | 590 | 585 | 586 | 0% | 27,700 | 80億9697万 | -0.68% |
| 07/31 | 588 | 590 | 586 | 586 | -0.68% | 16,800 | 80億9697万 | -0.68% |
| 07/30 | 592 | 595 | 581 | 590 | -0.84% | 15,100 | 81億5224万 | 0% |
| 07/29 | 589 | 595 | 587 | 595 | +0.17% | 15,300 | 82億2133万 | +0.85% |
| 07/28 | 596 | 596 | 588 | 594 | -0.17% | 9,600 | 82億751万 | +0.68% |
| 07/27 | 590 | 595 | 589 | 595 | +0.85% | 14,300 | 82億2133万 | +1.02% |
| 07/24 | 588 | 590 | 587 | 590 | +0.17% | 19,700 | 81億5224万 | +0.17% |
| 07/23 | 589 | 589 | 584 | 589 | 0% | 7,800 | 81億3842万 | 0% |
| 07/22 | 594 | 594 | 587 | 589 | -1.01% | 12,500 | 81億3842万 | +0.17% |
| 07/21 | 594 | 595 | 591 | 595 | +0.51% | 17,800 | 82億2133万 | +1.19% |
| 07/17 | 595 | 596 | 592 | 592 | -1.17% | 9,900 | 81億7987万 | +0.68% |
| 07/16 | 600 | 600 | 592 | 599 | +1.35% | 32,700 | 82億7659万 | +1.87% |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 07/15 | 588 | 591 | 583 | 591 | +1.2% | 10,800 | 81億6606万 | +0.68% |
| 07/14 | 582 | 584 | 580 | 584 | +0.86% | 4,400 | 80億6933万 | -0.51% |
| 07/13 | 575 | 582 | 575 | 579 | 0% | 4,100 | 80億25万 | -1.36% |
| 07/10 | 573 | 583 | 573 | 579 | +1.05% | 10,300 | 80億25万 | -1.19% |
| 07/09 | 577 | 581 | 569 | 573 | -1.21% | 14,000 | 79億1734万 | -2.22% |
| 07/08 | 582 | 588 | 578 | 580 | -1.53% | 12,900 | 80億1406万 | -1.02% |
| 07/07 | 595 | 595 | 589 | 589 | -0.67% | 8,000 | 81億3842万 | +0.51% |
| 07/06 | 594 | 595 | 593 | 593 | -0.17% | 5,700 | 81億9369万 | +1.37% |
| 07/03 | 595 | 597 | 594 | 594 | -0.5% | 5,400 | 82億751万 | +1.54% |
| 07/02 | 598 | 600 | 594 | 597 | -0.17% | 5,700 | 82億4896万 | +2.23% |
| 07/01 | 600 | 600 | 598 | 598 | -0.33% | 9,600 | 82億6278万 | +2.57% |
| 06/30 | 596 | 600 | 595 | 600 | +0.84% | 12,000 | 82億9041万 | +3.27% |
| 06/29 | 590 | 595 | 590 | 595 | +0.85% | 6,500 | 82億2133万 | +2.59% |
| 06/26 | 590 | 591 | 585 | 590 | 0% | 7,100 | 81億5224万 | +2.08% |
| 06/25 | 588 | 590 | 585 | 590 | +1.37% | 4,600 | 81億5224万 | +2.25% |
| 06/24 | 590 | 590 | 581 | 582 | -1.02% | 7,600 | 80億4170万 | +1.22% |
| 06/23 | 582 | 588 | 582 | 588 | +1.03% | 9,900 | 81億2460万 | +2.44% |
| 06/22 | 581 | 586 | 580 | 582 | +0.17% | 5,100 | 80億4170万 | +1.57% |
| 06/19 | 584 | 586 | 581 | 581 | -0.68% | 1,900 | 80億2788万 | +1.57% |
| 06/18 | 582 | 585 | 578 | 585 | +0.52% | 2,200 | 80億8315万 | +2.63% |
| 06/17 | 579 | 588 | 578 | 582 | -1.19% | 5,100 | 80億4170万 | +2.28% |
| 06/16 | 581 | 590 | 581 | 589 | +0.34% | 2,800 | 81億3842万 | +3.51% |
| 06/15 | 593 | 595 | 571 | 587 | 0% | 8,500 | 81億1079万 | +3.35% |
| 06/12 | 589 | 591 | 584 | 587 | +0.17% | 5,700 | 81億1079万 | +3.71% |
| 06/11 | 589 | 589 | 577 | 586 | +0.69% | 6,300 | 80億9697万 | +3.53% |
| 06/10 | 585 | 585 | 575 | 582 | +1.22% | 10,200 | 80億4170万 | +3.01% |
| 06/09 | 568 | 575 | 563 | 575 | +1.23% | 8,500 | 79億4498万 | +1.77% |
| 06/08 | 566 | 569 | 554 | 568 | -1.22% | 10,200 | 78億4826万 | +0.53% |
| 06/05 | 570 | 576 | 570 | 575 | -0.17% | 2,900 | 79億4498万 | +1.95% |
| 06/04 | 580 | 580 | 576 | 576 | -0.69% | 2,700 | 79億5880万 | +2.31% |
| 06/03 | 579 | 580 | 570 | 580 | +0.87% | 4,900 | 80億1406万 | +3.2% |
| 06/02 | 579 | 582 | 565 | 575 | -0.69% | 8,200 | 79億4498万 | +2.5% |
| 06/01 | 577 | 580 | 574 | 579 | +1.76% | 9,700 | 80億25万 | +3.39% |
| 05/29 | 569 | 572 | 564 | 569 | +0.89% | 10,200 | 78億6207万 | +1.79% |
| 05/28 | 560 | 564 | 560 | 564 | -0.18% | 2,600 | 77億9299万 | +1.08% |
| 05/27 | 556 | 565 | 556 | 565 | +1.44% | 7,600 | 78億680万 | +1.44% |
| 05/26 | 558 | 559 | 557 | 557 | -1.07% | 1,500 | 76億9627万 | 0% |
| 05/25 | 561 | 563 | 555 | 563 | +1.08% | 1,800 | 77億7917万 | +1.26% |
| 05/22 | 547 | 565 | 547 | 557 | +0.72% | 7,300 | 76億9627万 | +0.54% |
| 05/21 | 551 | 564 | 549 | 553 | 0% | 7,500 | 76億4100万 | 0% |
| 05/20 | 551 | 555 | 551 | 553 | +0.36% | 6,000 | 76億4100万 | +0.18% |
| 05/19 | 551 | 552 | 545 | 551 | 0% | 6,600 | 76億1336万 | 0% |
| 05/18 | 551 | 553 | 550 | 551 | -0.36% | 5,500 | 76億1336万 | +0.18% |
| 05/15 | 558 | 562 | 553 | 553 | -1.25% | 6,700 | 76億4100万 | +0.73% |
| 05/14 | 565 | 565 | 560 | 560 | -0.53% | 2,600 | 77億3772万 | +2.19% |
| 05/13 | 558 | 563 | 558 | 563 | +0.72% | 4,100 | 77億7917万 | +3.11% |
| 05/12 | 558 | 566 | 558 | 559 | -0.36% | 4,800 | 77億2390万 | +2.57% |
| 05/11 | 567 | 568 | 560 | 561 | -1.06% | 6,700 | 77億5154万 | +3.31% |
| 05/08 | 568 | 572 | 565 | 567 | -0.53% | 5,000 | 78億3444万 | +4.81% |
| 05/07 | 580 | 580 | 560 | 570 | -0.52% | 11,600 | 78億7589万 | +5.75% |
| 05/01 | 581 | 581 | 566 | 573 | -0.35% | 14,300 | 79億1734万 | +6.7% |
| 04/30 | 555 | 575 | 555 | 575 | +3.79% | 18,100 | 79億4498万 | +7.48% |
| 04/28 | 554 | 554 | 550 | 554 | -0.18% | 3,900 | 76億5481万 | +4.14% |
| 04/27 | 551 | 555 | 550 | 555 | +1.65% | 3,000 | 76億6863万 | +4.52% |
| 04/24 | 542 | 555 | 542 | 546 | +0.55% | 5,500 | 75億4427万 | +3.41% |
| 04/23 | 548 | 548 | 543 | 543 | -1.27% | 2,400 | 75億282万 | +3.04% |
| 04/22 | 553 | 553 | 546 | 550 | -0.36% | 3,800 | 75億9954万 | +4.56% |
| 04/21 | 555 | 555 | 551 | 552 | -0.54% | 2,200 | 76億2718万 | +5.34% |
| 04/20 | 555 | 557 | 551 | 555 | +0.91% | 8,300 | 76億6863万 | +6.32% |
| 04/17 | 552 | 559 | 547 | 550 | +0.18% | 9,100 | 75億9954万 | +5.57% |
| 04/16 | 530 | 562 | 530 | 549 | +4.17% | 29,000 | 75億8573万 | +5.78% |
| 04/15 | 525 | 528 | 518 | 527 | +1.15% | 11,600 | 72億8174万 | +1.74% |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/14 | 532 | 533 | 520 | 521 | -2.07% | 19,000 | 71億9884万 | +0.77% |
| 04/13 | 534 | 534 | 529 | 532 | -0.19% | 5,500 | 73億5083万 | +3.1% |
| 04/10 | 525 | 533 | 525 | 533 | +1.14% | 3,000 | 73億6465万 | +3.29% |
| 04/09 | 526 | 530 | 525 | 527 | +0.19% | 6,600 | 72億8174万 | +2.33% |
| 04/08 | 526 | 527 | 525 | 526 | +0.19% | 4,200 | 72億6793万 | +2.33% |
| 04/07 | 523 | 525 | 521 | 525 | +0.38% | 6,000 | 72億5411万 | +2.34% |
| 04/06 | 518 | 523 | 518 | 523 | +0.58% | 8,400 | 72億2648万 | +1.95% |
| 04/03 | 523 | 523 | 519 | 520 | -0.38% | 3,000 | 71億8502万 | +1.36% |
| 04/02 | 522 | 523 | 518 | 522 | 0% | 3,700 | 72億1266万 | +1.75% |
| 04/01 | 523 | 523 | 512 | 522 | +1.36% | 5,300 | 72億1266万 | +1.95% |
| 03/31 | 514 | 517 | 511 | 515 | +0.39% | 1,600 | 71億1594万 | +0.78% |
| 03/30 | 523 | 523 | 510 | 513 | -1.72% | 9,900 | 70億8830万 | +0.39% |
| 03/27 | 512 | 522 | 511 | 522 | +0.77% | 9,700 | 72億1266万 | +2.15% |
| 03/26 | 509 | 518 | 509 | 518 | +1.97% | 3,800 | 71億5739万 | +1.37% |
| 03/25 | 510 | 512 | 508 | 508 | -0.39% | 4,000 | 70億1921万 | -0.39% |
| 03/24 | 502 | 510 | 502 | 510 | +1.59% | 5,000 | 70億4685万 | 0% |
| 03/23 | 510 | 510 | 502 | 502 | -1.18% | 8,400 | 69億3631万 | -1.38% |
| 03/19 | （IR情報）11:00 財務上の特約が付されたコミットメントライン契約の更新に関するお知らせ |
| 03/19 | 511 | 511 | 508 | 508 | -0.39% | 2,000 | 70億1921万 | -0.2% |
| 03/18 | 508 | 510 | 506 | 510 | +0.2% | 1,800 | 70億4685万 | +0.2% |
| 03/17 | 507 | 509 | 507 | 509 | +0.39% | 1,000 | 70億3303万 | 0% |
| 03/16 | 508 | 513 | 506 | 507 | -1.74% | 4,200 | 70億540万 | -0.39% |
| 03/13 | 509 | 516 | 509 | 516 | +1.57% | 2,600 | 71億2975万 | +1.57% |
| 03/12 | 512 | 512 | 507 | 508 | -1.74% | 4,800 | 70億1921万 | 0% |
| 03/11 | 507 | 517 | 507 | 517 | +1.57% | 2,000 | 71億4357万 | +1.77% |
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。
