| 2026 |
| 03/06 | 454 | 465 | 454 | 461 | +0.44% | 6,300 | 43億3127万 | -2.74% |
| 03/05 | 445 | 459 | 445 | 459 | +1.77% | 6,900 | 43億1248万 | -3.37% |
| 03/04 | 441 | 453 | 440 | 451 | -1.1% | 15,400 | 42億3732万 | -5.25% |
| 03/03 | 460 | 467 | 455 | 456 | -2.56% | 10,900 | 42億8430万 | -4.4% |
| 03/02 | 468 | 469 | 460 | 468 | +0.21% | 9,000 | 43億9704万 | -2.3% |
| 02/27 | 456 | 470 | 456 | 467 | +0.21% | 19,000 | 43億8765万 | -2.71% |
| 02/26 | 469 | 470 | 437 | 466 | -0.21% | 24,400 | 43億7825万 | -3.12% |
| 02/25 | 472 | 475 | 467 | 467 | -1.27% | 10,200 | 43億8765万 | -3.11% |
| 02/24 | 470 | 478 | 470 | 473 | -0.21% | 5,300 | 44億4402万 | -1.87% |
| 02/20 | 475 | 475 | 467 | 474 | +0.21% | 5,000 | 44億5341万 | -1.66% |
| 02/19 | 471 | 473 | 469 | 473 | +0.42% | 12,100 | 44億4402万 | -1.87% |
| 02/18 | 474 | 477 | 471 | 471 | -0.84% | 9,600 | 44億2523万 | -2.28% |
| 02/17 | 484 | 484 | 474 | 475 | -0.84% | 63,200 | 44億6281万 | -1.66% |
| 02/16 | 481 | 482 | 479 | 479 | -0.62% | 5,400 | 45億39万 | -0.83% |
| 02/13 | 482 | 483 | 480 | 482 | 0% | 2,800 | 45億2858万 | -0.21% |
| 02/12 | 481 | 484 | 480 | 482 | +0.21% | 5,900 | 45億2858万 | -0.21% |
| 02/10 | 480 | 483 | 480 | 481 | 0% | 7,600 | 45億1918万 | -0.21% |
| 02/09 | 481 | 485 | 480 | 481 | -0.82% | 7,100 | 45億1918万 | 0% |
| 02/06 | 483 | 487 | 480 | 485 | +0.62% | 3,000 | 45億5676万 | +1.04% |
| 02/05 | 480 | 485 | 480 | 482 | +0.42% | 4,500 | 45億2858万 | +0.63% |
| 02/04 | 485 | 485 | 478 | 480 | -0.62% | 3,700 | 45億979万 | +0.42% |
| 02/03 | 487 | 488 | 482 | 483 | -0.82% | 8,200 | 45億3797万 | +1.26% |
| 02/02 | 484 | 489 | 483 | 487 | +0.62% | 3,800 | 45億7555万 | +2.31% |
| 01/30 | 481 | 486 | 481 | 484 | +0.41% | 5,700 | 45億4737万 | +2.11% |
| 01/29 | （IR情報）15:30 横浜南支店開設に関するお知らせ |
| 01/29 | 478 | 484 | 474 | 482 | -0.41% | 7,400 | 45億2858万 | +1.9% |
| 01/28 | 480 | 484 | 474 | 484 | 0% | 9,200 | 45億4737万 | +2.76% |
| 01/27 | 487 | 489 | 477 | 484 | -0.62% | 5,100 | 45億4737万 | +2.98% |
| 01/26 | 488 | 492 | 487 | 487 | -1.22% | 9,800 | 45億7555万 | +4.06% |
| 01/23 | 488 | 494 | 488 | 493 | +0.2% | 9,400 | 46億3193万 | +5.57% |
| 01/22 | 489 | 495 | 485 | 492 | +0.61% | 9,800 | 46億2253万 | +5.81% |
| 01/21 | 495 | 496 | 483 | 489 | -0.2% | 19,600 | 45億7713万 | +5.62% |
| 01/20 | 480 | 490 | 476 | 490 | +2.51% | 12,900 | 45億8649万 | +6.29% |
| 01/19 | 475 | 479 | 475 | 478 | +0.63% | 9,100 | 44億7417万 | +3.91% |
| 01/16 | 478 | 478 | 467 | 475 | -0.42% | 19,800 | 44億4609万 | +3.71% |
| 01/15 | 473 | 480 | 473 | 477 | +0.21% | 3,700 | 44億6481万 | +4.38% |
| 01/14 | 480 | 480 | 475 | 476 | -0.83% | 17,000 | 44億5545万 | +4.39% |
| 01/13 | 494 | 495 | 480 | 480 | -2.04% | 52,500 | 44億9289万 | +5.49% |
| 01/09 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/09 | 475 | 505 | 475 | 490 | +3.59% | 43,400 | 45億8649万 | +7.93% |
| 01/08 | 471 | 475 | 471 | 473 | +0.64% | 8,500 | 44億2737万 | +4.65% |
| 01/07 | 464 | 470 | 464 | 470 | +1.51% | 8,000 | 43億9929万 | +4.21% |
| 01/06 | 459 | 464 | 457 | 463 | +0.65% | 7,900 | 43億3377万 | +2.89% |
| 01/05 | 463 | 463 | 458 | 460 | -0.65% | 11,700 | 43億569万 | +2.45% |
| 2025 |
| 12/30 | 460 | 463 | 456 | 463 | +1.54% | 7,700 | 43億3377万 | +3.35% |
| 12/29 | 458 | 458 | 454 | 456 | 0% | 7,300 | 42億6825万 | +2.24% |
| 12/26 | 456 | 458 | 453 | 456 | 0% | 8,600 | 42億6825万 | +2.47% |
| 12/25 | 450 | 460 | 447 | 456 | +1.33% | 9,500 | 42億6825万 | +2.7% |
| 12/24 | 451 | 453 | 450 | 450 | +0.22% | 2,900 | 42億1208万 | +1.58% |
| 12/23 | （IR情報）15:30 多摩支店開設に関するお知らせ |
| 12/23 | 449 | 451 | 445 | 449 | +0.45% | 8,500 | 42億272万 | +1.58% |
| 12/22 | 446 | 460 | 444 | 447 | +0.22% | 18,000 | 41億8400万 | +1.36% |
| 12/19 | 449 | 450 | 446 | 446 | 0% | 5,400 | 41億7464万 | +1.13% |
| 12/18 | 444 | 448 | 442 | 446 | +0.22% | 7,500 | 41億7464万 | +1.36% |
| 12/17 | 448 | 448 | 443 | 445 | -0.67% | 4,400 | 41億6528万 | +1.14% |
| 12/16 | 448 | 448 | 445 | 448 | 0% | 3,200 | 41億9336万 | +2.05% |
| 12/15 | 455 | 455 | 445 | 448 | -0.44% | 8,600 | 41億9336万 | +2.05% |
| 12/12 | 460 | 460 | 447 | 450 | +1.35% | 11,400 | 42億1208万 | +2.74% |
| 12/11 | 449 | 450 | 442 | 444 | -0.22% | 7,100 | 41億5592万 | +1.6% |
| 12/10 | 441 | 450 | 436 | 445 | +0.91% | 9,300 | 41億6528万 | +2.06% |
| 12/09 | 438 | 446 | 438 | 441 | -0.23% | 6,400 | 41億2784万 | +1.38% |
| 12/08 | 448 | 452 | 442 | 442 | -2% | 7,000 | 41億3720万 | +1.61% |
| 12/05 | 451 | 454 | 448 | 451 | 0% | 7,000 | 42億2144万 | +3.92% |
| 12/04 | 452 | 455 | 451 | 451 | -0.22% | 4,800 | 42億2144万 | +4.16% |
| 12/03 | 464 | 464 | 451 | 452 | -1.53% | 6,800 | 42億3080万 | +4.63% |
| 12/02 | 449 | 463 | 449 | 459 | +2.46% | 24,500 | 42億9633万 | +6.5% |
| 12/01 | （IR情報）16:00 支配株主等に関する事項について |
| 12/01 | 440 | 448 | 438 | 448 | +3.7% | 31,900 | 41億9336万 | +4.43% |
| 11/28 | 434 | 434 | 426 | 432 | -0.69% | 7,000 | 40億4360万 | +0.93% |
| 11/27 | 435 | 435 | 433 | 435 | +0.46% | 2,400 | 40億7168万 | +1.64% |
| 11/26 | 431 | 433 | 430 | 433 | +0.7% | 5,100 | 40億5296万 | +1.17% |
| 11/25 | 428 | 435 | 426 | 430 | +0.47% | 16,400 | 40億2488万 | +0.7% |
| 11/21 | 429 | 430 | 426 | 428 | 0% | 5,400 | 40億616万 | +0.23% |
| 11/20 | 431 | 431 | 424 | 428 | +0.23% | 13,700 | 40億616万 | +0.47% |
| 11/19 | 428 | 428 | 423 | 427 | -0.23% | 5,100 | 39億9680万 | +0.47% |
| 11/18 | 423 | 430 | 422 | 428 | 0% | 10,100 | 40億616万 | +0.94% |
| 11/17 | 428 | 430 | 423 | 428 | -0.93% | 8,900 | 40億616万 | +0.71% |
| 11/14 | 429 | 433 | 428 | 432 | 0% | 6,800 | 40億4360万 | +1.41% |
| 11/13 | 433 | 433 | 429 | 432 | -0.23% | 8,800 | 40億4360万 | +1.17% |
| 11/12 | 432 | 434 | 430 | 433 | -0.23% | 4,100 | 40億5296万 | +1.41% |
| 11/11 | 432 | 435 | 432 | 434 | +0.46% | 2,900 | 40億6232万 | +1.64% |
| 11/10 | 436 | 436 | 427 | 432 | -0.46% | 9,600 | 40億4360万 | +0.93% |
| 11/07 | 427 | 435 | 427 | 434 | +1.64% | 10,100 | 40億6232万 | +1.4% |
| 11/06 | 421 | 427 | 421 | 427 | +2.4% | 8,600 | 39億9680万 | -0.23% |
| 11/05 | 426 | 427 | 417 | 417 | -3.25% | 20,500 | 39億320万 | -2.8% |
| 11/04 | 427 | 432 | 427 | 431 | +1.65% | 12,700 | 40億3424万 | +0.23% |
| 10/31 | 415 | 425 | 415 | 424 | +1.44% | 11,700 | 39億6872万 | -1.62% |
| 10/30 | 420 | 427 | 408 | 418 | -1.18% | 19,800 | 39億1256万 | -3.24% |
| 10/29 | 426 | 427 | 421 | 423 | -0.7% | 9,500 | 39億5936万 | -2.53% |
| 10/28 | 426 | 429 | 424 | 426 | 0% | 7,200 | 39億8744万 | -2.29% |
| 10/27 | 423 | 427 | 422 | 426 | +0.24% | 8,300 | 39億8744万 | -2.74% |
| 10/24 | 427 | 428 | 422 | 425 | -0.7% | 7,800 | 39億7808万 | -3.41% |
| 10/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 10/23 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 10/23 | 429 | 434 | 423 | 428 | -0.47% | 11,200 | 40億616万 | -3.17% |
| 10/22 | 427 | 434 | 426 | 430 | +1.9% | 9,300 | 40億2488万 | -3.15% |
| 10/21 | 417 | 426 | 411 | 422 | +1.44% | 13,400 | 39億5000万 | -5.38% |
| 10/20 | （IR情報）15:30 2025年8月期通期決算説明会資料 |
| 10/20 | 418 | 423 | 416 | 416 | +0.48% | 8,900 | 38億9384万 | -7.14% |
| 10/17 | 412 | 415 | 408 | 414 | +0.49% | 8,000 | 38億7512万 | -8% |
| 10/16 | 413 | 418 | 410 | 412 | -0.24% | 8,900 | 38億5640万 | -8.85% |
| 10/15 | 409 | 427 | 405 | 413 | +1.47% | 22,900 | 38億6576万 | -9.03% |
| 10/14 | 420 | 427 | 405 | 407 | -7.92% | 69,700 | 38億960万 | -10.94% |
| 10/10 | （IR情報）15:30 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(非連結) |
| 10/10 | 456 | 456 | 442 | 442 | -2.21% | 32,400 | 41億3720万 | -3.91% |
| 10/09 | 445 | 454 | 445 | 452 | +1.57% | 15,500 | 42億3080万 | -1.95% |
| 10/08 | 445 | 447 | 444 | 445 | -0.22% | 3,900 | 41億6528万 | -3.68% |
| 10/07 | 443 | 448 | 443 | 446 | +0.68% | 5,000 | 41億7464万 | -3.88% |
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。
