| 2026 |
| 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% |
| 12/10 | 470 | 472 | 470 | 471 | +0.43% | 2,800 | 65億797万 | +0.86% |
| 12/09 | 466 | 472 | 466 | 469 | +0.64% | 3,600 | 64億8034万 | +0.43% |
| 12/08 | 468 | 469 | 466 | 466 | 0% | 5,000 | 64億3889万 | -0.21% |
| 12/05 | 466 | 466 | 464 | 466 | +0.43% | 2,400 | 64億3889万 | -0.21% |
| 12/04 | 465 | 469 | 464 | 464 | 0% | 2,800 | 64億1125万 | -0.85% |
| 12/03 | 464 | 470 | 460 | 464 | +0.65% | 6,200 | 64億1125万 | -1.07% |
| 12/02 | 456 | 464 | 455 | 461 | +1.1% | 10,600 | 63億6980万 | -2.12% |
| 12/01 | 459 | 461 | 455 | 456 | -0.65% | 8,900 | 63億71万 | -3.39% |
| 11/28 | 456 | 459 | 456 | 459 | +0.66% | 6,800 | 63億4216万 | -3.37% |
| 11/27 | （IR情報）15:00 連結子会社における資金の借入に関するお知らせ |
| 11/27 | 460 | 460 | 455 | 456 | -0.87% | 8,300 | 63億71万 | -4.4% |
| 11/26 | （IR情報）11:40 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 11/26 | （IR情報）11:40 支配株主等に関する事項について |
| 11/26 | 453 | 460 | 453 | 460 | +1.55% | 8,400 | 63億5598万 | -3.97% |
| 11/25 | 459 | 460 | 451 | 453 | -1.52% | 13,200 | 62億5926万 | -5.82% |
| 11/21 | 460 | 464 | 458 | 460 | -0.43% | 19,900 | 63億5598万 | -4.96% |
| 11/20 | 467 | 467 | 462 | 462 | -1.07% | 12,100 | 63億8362万 | -4.94% |
| 11/19 | 471 | 471 | 467 | 467 | -0.85% | 7,700 | 64億5270万 | -4.69% |
| 11/18 | 474 | 475 | 471 | 471 | -0.84% | 7,800 | 65億797万 | -4.27% |
| 11/17 | 477 | 479 | 475 | 475 | +0.21% | 6,600 | 65億6324万 | -3.85% |
| 11/14 | 476 | 478 | 474 | 474 | -0.42% | 9,600 | 65億4942万 | -4.63% |
| 11/13 | 476 | 478 | 472 | 476 | +0.63% | 12,400 | 65億7706万 | -4.8% |
| 11/12 | 474 | 475 | 471 | 473 | -0.21% | 5,700 | 65億3561万 | -5.78% |
| 11/11 | 474 | 478 | 474 | 474 | 0% | 4,500 | 65億4942万 | -5.77% |
| 11/10 | 471 | 476 | 470 | 474 | +0.64% | 9,500 | 65億4942万 | -5.95% |
| 11/07 | 473 | 474 | 470 | 471 | 0% | 7,200 | 65億797万 | -6.73% |
| 11/06 | 472 | 473 | 471 | 471 | -0.21% | 7,200 | 65億797万 | -6.92% |
| 11/05 | 478 | 478 | 470 | 472 | -0.42% | 11,500 | 65億2179万 | -6.9% |
| 11/04 | 473 | 482 | 472 | 474 | +0.21% | 10,000 | 65億4942万 | -6.88% |
| 10/31 | （IR情報）15:30 株式の取得(子会社化)完了のお知らせ |
| 10/31 | 476 | 478 | 470 | 473 | -0.63% | 16,800 | 65億3561万 | -7.25% |
| 10/30 | 479 | 484 | 475 | 476 | -1.04% | 20,300 | 65億7706万 | -6.85% |
| 10/29 | 498 | 498 | 481 | 481 | -3.41% | 19,500 | 66億4615万 | -6.24% |
| 10/28 | （IR情報）16:10 資本金及び資本準備金の額の減少に関するお知らせ |
| 10/28 | 503 | 504 | 498 | 498 | -0.99% | 15,300 | 68億8104万 | -3.49% |
| 10/27 | 503 | 507 | 503 | 503 | 0% | 9,500 | 69億5013万 | -2.9% |
| 10/24 | 513 | 514 | 503 | 503 | -1.95% | 13,800 | 69億5013万 | -3.08% |
| 10/23 | 511 | 525 | 507 | 513 | -0.97% | 14,000 | 70億8830万 | -1.54% |
| 10/22 | 505 | 523 | 505 | 518 | +2.98% | 22,900 | 71億5739万 | -0.77% |
| 10/21 | （IR情報）16:00 資金の借入に関するお知らせ |
| 10/21 | （IR情報）16:00 株式の取得(子会社化)に関するお知らせ |
| 10/21 | 512 | 516 | 503 | 503 | -1.76% | 18,100 | 69億5013万 | -4.01% |
| 10/20 | 525 | 525 | 510 | 512 | -0.78% | 13,500 | 70億7448万 | -2.66% |
| 10/17 | 535 | 535 | 516 | 516 | -2.46% | 18,300 | 71億2975万 | -2.09% |
| 10/16 | 559 | 559 | 528 | 529 | -3.11% | 42,100 | 73億938万 | +0.19% |
| 10/15 | （IR情報）16:10 2025年8月期決算短信〔日本基準〕(連結) |
| 10/15 | （IR情報）16:10 特別損失並びに法人税等調整額(益)の計上及び2025年8月期の業績予想と実績との差異に関するお知らせ |
| 10/15 | 527 | 555 | 527 | 546 | +3.61% | 33,300 | 75億4427万 | +3.21% |
| 10/14 | 530 | 540 | 525 | 527 | -0.57% | 12,900 | 72億8174万 | -0.19% |
| 10/10 | 552 | 552 | 525 | 530 | -3.46% | 19,200 | 73億2320万 | +0.19% |
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。
