| 2026 |
| 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月期の通期業績予想の修正に関するお知らせ |
| 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 | 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 支配株主等に関する事項について |
| 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 | 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% |
| 10/31 | （IR情報）15:30 株式の取得(子会社化)完了のお知らせ |
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。
