| 2026 |
| 07/13 | 807 | 815 | 790 | 799 | -0.75% | 14,000 | 45億7427万 | -0.75% |
| 07/10 | 814 | 814 | 802 | 805 | -0.98% | 7,800 | 46億862万 | +0.25% |
| 07/09 | 807 | 813 | 803 | 813 | +1.25% | 4,100 | 46億5442万 | +1.37% |
| 07/08 | 792 | 813 | 788 | 803 | +1.39% | 7,500 | 45億9717万 | +0.38% |
| 07/07 | 823 | 825 | 792 | 792 | -2.7% | 27,600 | 45億3420万 | -0.88% |
| 07/06 | 834 | 834 | 809 | 814 | -1.93% | 14,000 | 46億6015万 | +2.01% |
| 07/03 | 846 | 846 | 820 | 830 | -2.35% | 23,400 | 47億5175万 | +4.01% |
| 07/02 | 840 | 858 | 817 | 850 | -0.58% | 30,500 | 48億6625万 | +6.78% |
| 07/01 | （IR情報）14:00 2026年8月期第3四半期決算説明資料 |
| 07/01 | （IR情報）14:00 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/01 | 865 | 895 | 832 | 855 | -0.12% | 69,200 | 48億9487万 | +7.82% |
| 06/30 | 866 | 866 | 835 | 856 | -0.81% | 13,400 | 49億60万 | +8.35% |
| 06/29 | 841 | 863 | 834 | 863 | +2.62% | 19,400 | 49億4067万 | +9.66% |
| 06/26 | 820 | 843 | 801 | 841 | +2.81% | 15,300 | 48億1472万 | +7.41% |
| 06/25 | 796 | 818 | 791 | 818 | +3.02% | 5,000 | 46億8305万 | +4.87% |
| 06/24 | 820 | 820 | 792 | 794 | -3.17% | 4,600 | 45億4565万 | +2.06% |
| 06/23 | 814 | 820 | 807 | 820 | +0.74% | 3,400 | 46億9450万 | +5.53% |
| 06/22 | 801 | 818 | 801 | 814 | +1.24% | 3,500 | 46億6015万 | +4.9% |
| 06/19 | 790 | 808 | 790 | 804 | +2.81% | 5,800 | 46億290万 | +3.74% |
| 06/18 | 796 | 833 | 782 | 782 | -0.76% | 10,800 | 44億7695万 | +1.03% |
| 06/17 | 780 | 788 | 780 | 788 | +2.07% | 3,300 | 45億1130万 | +1.81% |
| 06/16 | 784 | 799 | 768 | 772 | -1.4% | 10,200 | 44億1970万 | -0.13% |
| 06/15 | 772 | 783 | 772 | 783 | +1.69% | 3,900 | 44億8267万 | +1.29% |
| 06/12 | 759 | 771 | 759 | 770 | +1.85% | 3,500 | 44億825万 | -0.26% |
| 06/11 | 759 | 759 | 756 | 756 | 0% | 2,600 | 43億2810万 | -2.07% |
| 06/10 | 757 | 770 | 755 | 756 | +0.53% | 2,000 | 43億2810万 | -2.07% |
| 06/09 | 755 | 763 | 751 | 752 | 0% | 9,100 | 43億520万 | -2.72% |
| 06/08 | 763 | 763 | 750 | 752 | -2.97% | 6,600 | 43億520万 | -2.84% |
| 06/05 | 772 | 776 | 772 | 775 | +0.65% | 3,400 | 44億3687万 | 0% |
| 06/04 | 779 | 779 | 770 | 770 | -1.16% | 3,600 | 44億825万 | -0.77% |
| 06/03 | 766 | 781 | 766 | 779 | +1.43% | 3,400 | 44億5977万 | +0.26% |
| 06/02 | 800 | 800 | 766 | 768 | -3.88% | 5,500 | 43億9680万 | -1.16% |
| 06/01 | 790 | 846 | 789 | 799 | +1.78% | 8,500 | 45億7427万 | +2.7% |
| 05/29 | 782 | 789 | 782 | 785 | +0.77% | 5,700 | 44億9412万 | +1.03% |
| 05/28 | 779 | 780 | 776 | 779 | +0.13% | 3,700 | 44億5977万 | +0.52% |
| 05/27 | 769 | 778 | 768 | 778 | +1.17% | 2,300 | 44億5405万 | +0.52% |
| 05/26 | 763 | 770 | 763 | 769 | +0.79% | 2,000 | 44億252万 | -0.52% |
| 05/25 | 775 | 782 | 763 | 763 | -1.55% | 8,500 | 43億6817万 | -1.04% |
| 05/22 | 772 | 779 | 772 | 775 | +0.39% | 2,500 | 44億3687万 | +0.65% |
| 05/21 | 776 | 779 | 772 | 772 | -0.52% | 1,500 | 44億1970万 | +0.39% |
| 05/20 | 785 | 785 | 769 | 776 | -1.4% | 2,800 | 44億4260万 | +0.91% |
| 05/19 | 787 | 788 | 775 | 787 | +0.64% | 3,200 | 45億557万 | +2.74% |
| 05/18 | 783 | 783 | 781 | 782 | -0.13% | 1,000 | 44億7695万 | +2.36% |
| 05/15 | 772 | 783 | 752 | 783 | +0.9% | 10,000 | 44億8267万 | +2.76% |
| 05/14 | 779 | 780 | 769 | 776 | -0.39% | 6,000 | 44億4260万 | +2.11% |
| 05/13 | 775 | 815 | 769 | 779 | +1.3% | 20,800 | 44億5977万 | +3.04% |
| 05/12 | 759 | 772 | 759 | 769 | +1.05% | 5,800 | 44億252万 | +2.26% |
| 05/11 | 768 | 768 | 755 | 761 | -0.91% | 4,500 | 43億5672万 | +1.6% |
| 05/08 | 753 | 773 | 752 | 768 | +1.86% | 11,700 | 43億9680万 | +2.95% |
| 05/07 | 771 | 780 | 752 | 754 | -1.69% | 7,800 | 43億1665万 | +1.62% |
| 05/01 | （IR情報）14:00 バイアウト・ファンド（ネオヴィア１号投資事業有限責任組合）への出資および参画に関するお知らせ |
| 05/01 | 786 | 786 | 766 | 767 | -2.17% | 2,900 | 43億9107万 | +3.65% |
| 04/30 | 779 | 786 | 779 | 784 | +0.13% | 2,400 | 44億8840万 | +6.38% |
| 04/28 | 787 | 808 | 780 | 783 | -0.63% | 6,700 | 44億8267万 | +6.97% |
| 04/27 | 800 | 801 | 768 | 788 | -0.76% | 11,600 | 45億1130万 | +8.39% |
| 04/24 | 790 | 814 | 770 | 794 | +0.76% | 14,600 | 45億4565万 | +10.12% |
| 04/23 | 792 | 792 | 784 | 788 | -0.88% | 4,100 | 45億1130万 | +10.06% |
| 04/22 | 758 | 798 | 758 | 795 | +4.88% | 16,600 | 45億5137万 | +11.97% |
| 04/21 | 764 | 764 | 752 | 758 | 0% | 5,700 | 43億3955万 | +7.67% |
| 04/20 | 750 | 770 | 746 | 758 | +2.02% | 10,200 | 43億3955万 | +8.29% |
| 04/17 | 743 | 743 | 741 | 743 | +0.13% | 3,600 | 42億5367万 | +6.75% |
| 04/16 | 746 | 748 | 737 | 742 | +0.41% | 7,200 | 42億4795万 | +7.23% |
| 04/15 | 737 | 740 | 734 | 739 | +0.41% | 4,700 | 42億3077万 | +7.26% |
| 04/14 | （IR情報）10:30 ケイティケイ×名古屋市×Sonoligoによる共創企画イベント～子どもたちに文化芸術・研究の魅力を伝える『SDGs×文化芸術発表会（第3回）』を開催 |
| 04/14 | 747 | 747 | 733 | 736 | -1.47% | 5,200 | 42億1360万 | +7.45% |
| 04/13 | 733 | 749 | 731 | 747 | -1.19% | 18,400 | 42億7657万 | +9.53% |
| 04/10 | 735 | 759 | 729 | 756 | +5% | 27,900 | 43億2810万 | +11.34% |
| 04/09 | 735 | 735 | 712 | 720 | -2.04% | 16,600 | 41億2200万 | +6.67% |
| 04/08 | 736 | 744 | 726 | 735 | +0.96% | 15,100 | 42億787万 | +9.38% |
| 04/07 | 754 | 766 | 720 | 728 | -1.49% | 61,600 | 41億6780万 | +8.66% |
| 04/06 | 714 | 781 | 705 | 739 | +8.52% | 163,800 | 42億3077万 | +10.79% |
| 04/03 | （IR情報）15:45 剰余金の配当(中間配当)に関するお知らせ |
| 04/03 | （IR情報）15:45 2026年8月期第2四半期(中間期)決算説明資料 |
| 04/03 | （IR情報）15:45 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/03 | 663 | 701 | 663 | 681 | +2.25% | 35,400 | 38億9872万 | +2.56% |
| 04/02 | 685 | 686 | 661 | 666 | -3.2% | 10,900 | 38億1285万 | +0.3% |
| 04/01 | 688 | 689 | 686 | 688 | +0.73% | 4,200 | 39億3880万 | +3.61% |
| 03/31 | 684 | 684 | 679 | 683 | -0.15% | 2,000 | 39億1017万 | +3.02% |
| 03/30 | 674 | 685 | 674 | 684 | -0.73% | 7,100 | 39億1590万 | +3.32% |
| 03/27 | 697 | 697 | 680 | 689 | -1.01% | 10,900 | 39億4452万 | +4.24% |
| 03/26 | 690 | 697 | 679 | 696 | +3.26% | 41,800 | 39億8460万 | +5.45% |
| 03/25 | （IR情報）14:00 2026年8月期第2四半期(中間期)及び通期連結・個別業績予想並びに配当予想の修正に関するお知らせ |
| 03/25 | 652 | 687 | 652 | 674 | +4.66% | 56,000 | 38億5865万 | +2.28% |
| 03/24 | 649 | 650 | 644 | 644 | -0.77% | 1,300 | 36億8690万 | -2.28% |
| 03/23 | 642 | 653 | 640 | 649 | -0.31% | 3,700 | 37億1552万 | -1.67% |
| 03/19 | 649 | 659 | 649 | 651 | -0.15% | 1,600 | 37億2697万 | -1.51% |
| 03/18 | 650 | 655 | 650 | 652 | -0.31% | 1,300 | 37億3270万 | -1.36% |
| 03/17 | 654 | 656 | 651 | 654 | +0.46% | 1,400 | 37億4415万 | -1.21% |
| 03/16 | 649 | 651 | 649 | 651 | -0.31% | 1,100 | 37億2697万 | -1.66% |
| 03/13 | 650 | 655 | 650 | 653 | +0.15% | 2,300 | 37億3842万 | -1.36% |
| 03/12 | 652 | 654 | 652 | 652 | -0.31% | 2,100 | 37億3270万 | -1.66% |
| 03/11 | 663 | 663 | 654 | 654 | 0% | 5,200 | 37億4415万 | -1.36% |
| 03/10 | 663 | 663 | 648 | 654 | -0.3% | 1,900 | 37億4415万 | -1.36% |
| 03/09 | 652 | 657 | 647 | 656 | -1.8% | 7,000 | 37億5560万 | -1.06% |
| 03/06 | 664 | 668 | 662 | 668 | +0.45% | 1,000 | 38億2430万 | +0.75% |
| 03/05 | 652 | 667 | 651 | 665 | +2.94% | 5,300 | 38億712万 | +0.45% |
| 03/04 | 660 | 660 | 642 | 646 | -2.71% | 8,700 | 36億9835万 | -2.42% |
| 03/03 | 666 | 669 | 664 | 664 | 0% | 3,800 | 38億140万 | +0.3% |
| 03/02 | 669 | 669 | 663 | 664 | -1.04% | 8,700 | 38億140万 | +0.3% |
| 02/27 | 670 | 673 | 667 | 671 | +0.6% | 2,000 | 38億4147万 | +1.36% |
| 02/26 | 665 | 670 | 663 | 667 | +0.3% | 3,100 | 38億1857万 | +0.91% |
| 02/25 | 663 | 667 | 661 | 665 | +0.15% | 2,400 | 38億712万 | +0.61% |
| 02/24 | 665 | 666 | 660 | 664 | -0.15% | 5,800 | 38億140万 | +0.45% |
| 02/20 | 662 | 674 | 662 | 665 | +0.76% | 13,200 | 38億712万 | +0.45% |
| 02/19 | 659 | 667 | 658 | 660 | -1.49% | 48,200 | 37億7850万 | -0.15% |
| 02/18 | 672 | 672 | 670 | 670 | +0.15% | 65,300 | 38億3575万 | +1.36% |
| 02/17 | 670 | 671 | 668 | 669 | -0.15% | 4,100 | 38億3002万 | +1.21% |
| 02/16 | 668 | 670 | 665 | 670 | +0.3% | 1,300 | 38億3575万 | +1.52% |
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。
