| 2026 |
| 07/27 | 1,485 | 1,516 | 1,481 | 1,516 | +2.09% | 1,400 | 43億9791万 | +2.29% |
| 07/24 | 1,479 | 1,485 | 1,479 | 1,485 | 0% | 700 | 43億798万 | +0.34% |
| 07/23 | 1,479 | 1,485 | 1,479 | 1,485 | +0.68% | 400 | 43億798万 | +0.41% |
| 07/22 | 1,480 | 1,515 | 1,461 | 1,475 | -1.21% | 7,300 | 42億7897万 | -0.2% |
| 07/21 | 1,488 | 1,493 | 1,479 | 1,493 | 0% | 1,900 | 43億3119万 | +1.01% |
| 07/17 | 1,507 | 1,510 | 1,461 | 1,493 | -0.4% | 2,100 | 43億3119万 | +1.08% |
| 07/16 | 1,493 | 1,499 | 1,493 | 1,499 | +0.4% | 900 | 43億4859万 | +1.56% |
| 07/15 | 1,513 | 1,513 | 1,490 | 1,493 | -1.78% | 2,500 | 43億3119万 | +1.22% |
| 07/14 | （IR情報）15:30 2026年8月期第3四半期決算短信[日本基準]〔非連結〕 |
| 07/14 | 1,500 | 1,536 | 1,500 | 1,520 | +1.33% | 3,100 | 44億952万 | +3.12% |
| 07/13 | 1,488 | 1,500 | 1,488 | 1,500 | +0.87% | 2,700 | 43億5150万 | +1.9% |
| 07/10 | 1,487 | 1,487 | 1,482 | 1,487 | +0.68% | 500 | 43億1378万 | +1.09% |
| 07/09 | 1,477 | 1,477 | 1,477 | 1,477 | -0.4% | 100 | 42億8477万 | +0.48% |
| 07/08 | 1,474 | 1,487 | 1,473 | 1,483 | +0.61% | 600 | 43億218万 | +0.88% |
| 07/07 | 1,482 | 1,482 | 1,474 | 1,474 | -0.54% | 500 | 42億7607万 | +0.34% |
| 07/06 | 1,473 | 1,489 | 1,472 | 1,482 | +0.61% | 1,000 | 42億9928万 | +0.82% |
| 07/03 | 1,465 | 1,473 | 1,465 | 1,473 | +0.41% | 800 | 42億7317万 | +0.27% |
| 07/02 | 1,477 | 1,477 | 1,463 | 1,467 | -0.14% | 500 | 42億5576万 | -0.14% |
| 07/01 | 1,468 | 1,490 | 1,466 | 1,469 | +0.07% | 2,000 | 42億6156万 | 0% |
| 06/30 | 1,473 | 1,473 | 1,468 | 1,468 | -0.07% | 300 | 42億5866万 | -0.07% |
| 06/29 | 1,471 | 1,485 | 1,469 | 1,469 | -0.47% | 900 | 42億6156万 | 0% |
| 06/26 | 1,463 | 1,479 | 1,463 | 1,476 | +0.89% | 800 | 42億8187万 | +0.48% |
| 06/25 | 1,470 | 1,470 | 1,461 | 1,463 | 0% | 400 | 42億4416万 | -0.34% |
| 06/24 | 1,468 | 1,468 | 1,457 | 1,463 | -0.27% | 1,900 | 42億4416万 | -0.34% |
| 06/23 | 1,466 | 1,467 | 1,466 | 1,467 | 0% | 300 | 42億5576万 | -0.07% |
| 06/22 | 1,463 | 1,467 | 1,460 | 1,467 | -0.14% | 700 | 42億5576万 | -0.07% |
| 06/19 | 1,469 | 1,469 | 1,469 | 1,469 | +0.27% | 300 | 42億6156万 | +0.14% |
| 06/18 | 1,465 | 1,465 | 1,465 | 1,465 | +0.14% | 200 | 42億4996万 | -0.14% |
| 06/17 | 1,470 | 1,470 | 1,463 | 1,463 | -0.75% | 800 | 42億4416万 | -0.27% |
| 06/15 | 1,474 | 1,474 | 1,461 | 1,474 | +0.89% | 900 | 42億7607万 | +0.55% |
| 06/12 | 1,475 | 1,475 | 1,461 | 1,461 | -1.15% | 500 | 42億3836万 | -0.27% |
| 06/11 | 1,475 | 1,478 | 1,461 | 1,478 | +0.2% | 800 | 42億8767万 | +0.89% |
| 06/09 | 1,474 | 1,475 | 1,474 | 1,475 | +0.82% | 400 | 42億7897万 | +0.75% |
| 06/08 | 1,462 | 1,465 | 1,461 | 1,463 | -0.34% | 600 | 42億4416万 | 0% |
| 06/05 | 1,466 | 1,468 | 1,463 | 1,468 | +0.14% | 1,700 | 42億5866万 | +0.34% |
| 06/04 | 1,465 | 1,466 | 1,462 | 1,466 | +0.27% | 400 | 42億5286万 | +0.21% |
| 06/03 | 1,471 | 1,471 | 1,462 | 1,462 | -0.88% | 300 | 42億4126万 | 0% |
| 06/02 | 1,475 | 1,475 | 1,475 | 1,475 | -0.2% | 200 | 42億7897万 | +0.96% |
| 06/01 | 1,464 | 1,478 | 1,460 | 1,478 | +0.07% | 1,000 | 42億8767万 | +1.23% |
| 05/29 | 1,478 | 1,478 | 1,463 | 1,477 | +0.96% | 1,200 | 42億8477万 | +1.16% |
| 05/28 | 1,478 | 1,478 | 1,463 | 1,463 | -1.01% | 900 | 42億4416万 | +0.21% |
| 05/27 | 1,465 | 1,478 | 1,458 | 1,478 | +0.89% | 1,000 | 42億8767万 | +1.23% |
| 05/26 | 1,469 | 1,469 | 1,465 | 1,465 | -0.27% | 300 | 42億4996万 | +0.27% |
| 05/25 | 1,468 | 1,469 | 1,468 | 1,469 | 0% | 500 | 42億6156万 | +0.55% |
| 05/22 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 200 | 42億6156万 | +0.62% |
| 05/21 | 1,457 | 1,469 | 1,457 | 1,469 | +0.75% | 800 | 42億6156万 | +0.62% |
| 05/20 | 1,458 | 1,458 | 1,458 | 1,458 | +0.07% | 200 | 42億2965万 | -0.07% |
| 05/19 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 200 | 42億2675万 | -0.14% |
| 05/18 | 1,457 | 1,489 | 1,455 | 1,457 | -0.88% | 3,600 | 42億2675万 | -0.07% |
| 05/15 | 1,462 | 1,470 | 1,455 | 1,470 | +0.96% | 800 | 42億6447万 | +0.82% |
| 05/14 | 1,455 | 1,456 | 1,455 | 1,456 | +0.07% | 500 | 42億2385万 | 0% |
| 05/13 | 1,466 | 1,467 | 1,455 | 1,455 | -0.14% | 1,800 | 42億2095万 | -0.07% |
| 05/12 | 1,457 | 1,457 | 1,457 | 1,457 | +0.07% | 1,000 | 42億2675万 | +0.07% |
| 05/11 | 1,456 | 1,456 | 1,456 | 1,456 | +0.28% | 200 | 42億2385万 | 0% |
| 05/08 | 1,452 | 1,452 | 1,452 | 1,452 | 0% | 100 | 42億1225万 | -0.27% |
| 05/07 | 1,465 | 1,480 | 1,451 | 1,452 | -0.48% | 3,200 | 42億1225万 | -0.21% |
| 05/01 | 1,450 | 1,463 | 1,450 | 1,459 | +0.55% | 1,700 | 42億3255万 | +0.34% |
| 04/30 | 1,448 | 1,451 | 1,448 | 1,451 | -0.68% | 700 | 42億935万 | -0.14% |
| 04/28 | 1,460 | 1,462 | 1,460 | 1,461 | +0.14% | 600 | 42億3836万 | +0.62% |
| 04/27 | 1,459 | 1,459 | 1,450 | 1,459 | +0.9% | 400 | 42億3255万 | +0.55% |
| 04/24 | 1,446 | 1,446 | 1,446 | 1,446 | +0.07% | 600 | 41億9484万 | -0.28% |
| 04/23 | 1,452 | 1,452 | 1,445 | 1,445 | -0.34% | 400 | 41億9194万 | -0.28% |
| 04/22 | 1,463 | 1,463 | 1,440 | 1,450 | -1.09% | 1,200 | 42億645万 | +0.14% |
| 04/21 | 1,470 | 1,493 | 1,466 | 1,466 | -0.61% | 700 | 42億5286万 | +1.31% |
| 04/20 | 1,480 | 1,500 | 1,475 | 1,475 | -0.34% | 1,600 | 42億7897万 | +2.08% |
| 04/17 | 1,472 | 1,480 | 1,472 | 1,480 | 0% | 200 | 42億9348万 | +2.56% |
| 04/16 | 1,470 | 1,488 | 1,470 | 1,480 | +0.14% | 600 | 42億9348万 | +2.71% |
| 04/15 | 1,496 | 1,497 | 1,478 | 1,478 | +1.72% | 1,800 | 42億8767万 | +2.71% |
| 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](非連結) |
| 04/14 | 1,451 | 1,455 | 1,451 | 1,453 | +0.21% | 400 | 42億1515万 | +1.04% |
| 04/13 | 1,475 | 1,475 | 1,450 | 1,450 | 0% | 1,200 | 42億645万 | +0.9% |
| 04/10 | 1,455 | 1,455 | 1,450 | 1,450 | 0% | 500 | 42億645万 | +0.83% |
| 04/09 | 1,444 | 1,450 | 1,444 | 1,450 | 0% | 700 | 42億645万 | +0.83% |
| 04/08 | 1,453 | 1,453 | 1,450 | 1,450 | +0.62% | 600 | 42億645万 | +0.9% |
| 04/07 | 1,440 | 1,442 | 1,440 | 1,441 | +0.07% | 600 | 41億8034万 | +0.21% |
| 04/06 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 400 | 41億7744万 | +0.07% |
| 04/03 | 1,452 | 1,452 | 1,450 | 1,450 | -0.48% | 700 | 42億645万 | +0.69% |
| 04/02 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 100 | 42億2675万 | +1.11% |
| 04/01 | 1,443 | 1,478 | 1,443 | 1,457 | +0.97% | 1,700 | 42億2675万 | +1.04% |
| 03/31 | 1,421 | 1,443 | 1,420 | 1,443 | +0.91% | 1,700 | 41億8614万 | -0.14% |
| 03/30 | 1,413 | 1,430 | 1,404 | 1,430 | 0% | 2,800 | 41億4843万 | -1.24% |
| 03/27 | 1,425 | 1,433 | 1,424 | 1,430 | +0.35% | 3,500 | 41億4843万 | -1.52% |
| 03/26 | 1,440 | 1,442 | 1,425 | 1,425 | -1.25% | 1,600 | 41億3392万 | -2.06% |
| 03/25 | 1,443 | 1,443 | 1,443 | 1,443 | +1.12% | 500 | 41億8614万 | -1.1% |
| 03/24 | 1,443 | 1,443 | 1,408 | 1,427 | +0.28% | 1,000 | 41億3972万 | -2.39% |
| 03/23 | 1,420 | 1,423 | 1,402 | 1,423 | -0.07% | 1,900 | 41億2812万 | -2.93% |
| 03/19 | 1,422 | 1,425 | 1,422 | 1,424 | -0.07% | 700 | 41億3102万 | -3.2% |
| 03/18 | 1,425 | 1,432 | 1,425 | 1,425 | +0.35% | 1,200 | 41億3392万 | -3.32% |
| 03/17 | 1,420 | 1,425 | 1,420 | 1,420 | 0% | 800 | 41億1942万 | -3.86% |
| 03/16 | 1,428 | 1,446 | 1,419 | 1,420 | -0.35% | 1,200 | 41億1942万 | -4.05% |
| 03/13 | 1,434 | 1,441 | 1,425 | 1,425 | -0.35% | 1,600 | 41億3392万 | -3.91% |
| 03/12 | 1,431 | 1,435 | 1,428 | 1,430 | -0.35% | 1,200 | 41億4843万 | -3.77% |
| 03/11 | 1,432 | 1,447 | 1,432 | 1,435 | -0.83% | 5,000 | 41億6293万 | -3.56% |
| 03/10 | 1,449 | 1,449 | 1,426 | 1,447 | +1.05% | 1,500 | 41億9774万 | -2.89% |
| 03/09 | 1,458 | 1,458 | 1,413 | 1,432 | -2.92% | 7,900 | 41億5423万 | -4.02% |
| 03/06 | 1,449 | 1,475 | 1,445 | 1,475 | +1.3% | 1,300 | 42億7897万 | -1.27% |
| 03/05 | 1,426 | 1,457 | 1,426 | 1,456 | +2.25% | 1,800 | 42億2385万 | -2.61% |
| 03/04 | 1,460 | 1,460 | 1,410 | 1,424 | -2.6% | 3,500 | 41億3102万 | -4.81% |
| 03/03 | 1,460 | 1,469 | 1,460 | 1,462 | -0.48% | 1,900 | 42億4126万 | -2.47% |
| 03/02 | 1,469 | 1,469 | 1,461 | 1,469 | 0% | 2,900 | 42億6156万 | -2.13% |
| 02/27 | 1,461 | 1,472 | 1,455 | 1,469 | +0.27% | 3,100 | 42億6156万 | -2.13% |
| 02/26 | 1,448 | 1,486 | 1,448 | 1,465 | -2.53% | 6,700 | 42億4996万 | -2.4% |
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。
