| 2026 |
| 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% |
| 03/10 | 508 | 513 | 508 | 509 | +0.2% | 2,500 | 70億3303万 | +0.39% |
| 03/09 | 511 | 517 | 505 | 508 | -0.97% | 9,300 | 70億1921万 | +0.2% |
| 03/06 | 509 | 513 | 509 | 513 | +0.79% | 1,700 | 70億8830万 | +1.18% |
| 03/05 | 510 | 518 | 509 | 509 | +0.39% | 3,500 | 70億3303万 | +0.39% |
| 03/04 | 511 | 512 | 507 | 507 | -1.17% | 3,800 | 70億540万 | -0.2% |
| 03/03 | 528 | 528 | 510 | 513 | -2.66% | 5,500 | 70億8830万 | +0.98% |
| 03/02 | 515 | 527 | 513 | 527 | +2.33% | 9,700 | 72億8174万 | +3.94% |
| 02/27 | 507 | 515 | 506 | 515 | +1.38% | 3,200 | 71億1594万 | +1.58% |
| 02/26 | 506 | 515 | 506 | 508 | +0.4% | 3,900 | 70億1921万 | +0.2% |
| 02/25 | 510 | 510 | 506 | 506 | -0.2% | 8,300 | 69億9158万 | -0.2% |
| 02/24 | 512 | 512 | 507 | 507 | -1.17% | 5,400 | 70億540万 | 0% |
| 02/20 | 515 | 515 | 511 | 513 | -0.39% | 5,500 | 70億8830万 | +0.98% |
| 02/19 | 504 | 515 | 504 | 515 | +2.39% | 5,200 | 71億1594万 | +1.18% |
| 02/18 | 504 | 505 | 502 | 503 | +0.2% | 2,300 | 69億5013万 | -0.98% |
| 02/17 | 503 | 504 | 501 | 502 | -0.2% | 5,800 | 69億3631万 | -1.18% |
| 02/16 | 503 | 503 | 501 | 503 | +0.4% | 2,800 | 69億5013万 | -0.98% |
| 02/13 | 501 | 502 | 500 | 501 | 0% | 5,400 | 69億2249万 | -1.38% |
| 02/12 | 502 | 503 | 501 | 501 | -0.2% | 9,400 | 69億2249万 | -1.38% |
| 02/10 | 504 | 504 | 500 | 502 | +0.2% | 2,100 | 69億3631万 | -0.99% |
| 02/09 | 508 | 509 | 500 | 501 | -0.2% | 8,000 | 69億2249万 | -1.18% |
| 02/06 | 501 | 506 | 500 | 502 | 0% | 9,900 | 69億3631万 | -0.99% |
| 02/05 | 501 | 505 | 501 | 502 | -0.59% | 4,500 | 69億3631万 | -0.79% |
| 02/04 | 503 | 506 | 501 | 505 | 0% | 6,900 | 69億7776万 | 0% |
| 02/03 | 510 | 510 | 502 | 505 | -0.98% | 9,300 | 69億7776万 | +0.2% |
| 02/02 | 511 | 511 | 506 | 510 | +0.79% | 5,000 | 70億4685万 | +1.59% |
| 01/30 | 508 | 509 | 506 | 506 | -0.2% | 3,600 | 69億9158万 | +1% |
| 01/29 | 512 | 513 | 507 | 507 | -0.98% | 4,800 | 70億540万 | +1.4% |
| 01/28 | 515 | 517 | 512 | 512 | -1.16% | 6,000 | 70億7448万 | +2.81% |
| 01/27 | 510 | 520 | 509 | 518 | +1.57% | 7,300 | 71億5739万 | +4.23% |
| 01/26 | 505 | 510 | 504 | 510 | +0.79% | 9,000 | 70億4685万 | +3.03% |
| 01/23 | 512 | 512 | 505 | 506 | -1.17% | 4,800 | 69億9158万 | +2.43% |
| 01/22 | 508 | 512 | 508 | 512 | +0.99% | 4,000 | 70億7448万 | +3.85% |
| 01/21 | 515 | 515 | 507 | 507 | -0.2% | 5,100 | 70億540万 | +3.05% |
| 01/20 | 520 | 527 | 508 | 508 | -2.12% | 15,900 | 70億1921万 | +3.46% |
| 01/19 | 522 | 526 | 519 | 519 | -1.52% | 8,700 | 71億7121万 | +6.13% |
| 01/16 | 522 | 527 | 516 | 527 | -0.57% | 14,200 | 72億8174万 | +8.21% |
| 01/15 | （IR情報）14:20 非上場の親会社等の決算情報に関するお知らせ |
| 01/15 | 530 | 536 | 511 | 530 | +6.21% | 62,700 | 73億2320万 | +9.28% |
| 01/14 | （IR情報）15:45 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:45 2026年8月期の通期業績予想の修正に関するお知らせ |
| 01/14 | 500 | 510 | 499 | 499 | 0% | 11,000 | 68億9486万 | +3.53% |
| 01/13 | 508 | 510 | 499 | 499 | -1.77% | 22,300 | 68億9486万 | +3.74% |
| 01/09 | 500 | 508 | 499 | 508 | +1.8% | 7,100 | 70億1921万 | +5.83% |
| 01/08 | 499 | 500 | 497 | 499 | +0.6% | 5,700 | 68億9486万 | +4.39% |
| 01/07 | 495 | 496 | 494 | 496 | +0.4% | 6,000 | 68億5341万 | +4.2% |
| 01/06 | 492 | 495 | 492 | 494 | 0% | 5,300 | 68億2577万 | +4% |
| 01/05 | 498 | 498 | 492 | 494 | +0.82% | 7,200 | 68億2577万 | +4.44% |
| 2025 |
| 12/30 | 483 | 497 | 474 | 490 | +1.66% | 14,700 | 67億7050万 | +3.81% |
| 12/29 | 480 | 482 | 477 | 482 | +1.05% | 10,900 | 66億5996万 | +2.55% |
| 12/26 | 475 | 480 | 475 | 477 | 0% | 11,000 | 65億9088万 | +1.71% |
| 12/25 | 477 | 479 | 472 | 477 | +0.42% | 11,400 | 65億9088万 | +1.71% |
| 12/24 | 478 | 478 | 473 | 475 | +0.42% | 4,200 | 65億6324万 | +1.5% |
| 12/23 | 472 | 475 | 468 | 473 | -0.21% | 6,300 | 65億3561万 | +1.07% |
| 12/22 | 473 | 474 | 472 | 474 | +0.21% | 5,000 | 65億4942万 | +1.28% |
| 12/19 | 474 | 476 | 472 | 473 | -0.21% | 6,700 | 65億3561万 | +1.07% |
| 12/18 | 475 | 478 | 474 | 474 | -1.04% | 5,000 | 65億4942万 | +1.28% |
| 12/17 | 485 | 485 | 477 | 479 | -0.62% | 4,600 | 66億1851万 | +2.35% |
| 12/16 | 485 | 487 | 480 | 482 | -0.62% | 4,500 | 66億5996万 | +2.99% |
| 12/15 | 487 | 487 | 485 | 485 | 0% | 5,900 | 67億142万 | +3.63% |
| 12/12 | 475 | 488 | 475 | 485 | +2.32% | 10,500 | 67億142万 | +3.85% |
| 12/11 | 475 | 475 | 472 | 474 | +0.64% | 6,400 | 65億4942万 | +1.5% |
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。
