| 2026 |
| 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% |
| 02/25 | 1,514 | 1,524 | 1,503 | 1,503 | -1.38% | 6,600 | 43億6020万 | +0.13% |
| 02/24 | 1,516 | 1,526 | 1,515 | 1,524 | -0.26% | 2,600 | 44億2112万 | +1.6% |
| 02/20 | 1,518 | 1,529 | 1,515 | 1,528 | +0.66% | 3,300 | 44億3272万 | +2% |
| 02/19 | 1,517 | 1,518 | 1,516 | 1,518 | 0% | 600 | 44億371万 | +1.4% |
| 02/18 | 1,521 | 1,521 | 1,518 | 1,518 | +1.13% | 900 | 44億371万 | +1.47% |
| 02/17 | 1,516 | 1,525 | 1,501 | 1,501 | -2.02% | 3,900 | 43億5440万 | +0.33% |
| 02/16 | 1,535 | 1,536 | 1,532 | 1,532 | -0.33% | 1,700 | 44億4433万 | +2.41% |
| 02/13 | 1,530 | 1,537 | 1,530 | 1,537 | +0.46% | 500 | 44億5883万 | +2.88% |
| 02/12 | 1,515 | 1,530 | 1,512 | 1,530 | +1.19% | 3,600 | 44億3853万 | +2.48% |
| 02/10 | 1,500 | 1,512 | 1,500 | 1,512 | +0.8% | 2,700 | 43億8631万 | +1.27% |
| 02/09 | 1,498 | 1,500 | 1,494 | 1,500 | +0.6% | 1,900 | 43億5150万 | +0.6% |
| 02/06 | 1,497 | 1,497 | 1,489 | 1,491 | -0.13% | 600 | 43億2539万 | +0.13% |
| 02/05 | 1,490 | 1,493 | 1,487 | 1,493 | +0.2% | 700 | 43億3119万 | +0.4% |
| 02/04 | 1,482 | 1,490 | 1,482 | 1,490 | 0% | 800 | 43億2249万 | +0.4% |
| 02/03 | 1,489 | 1,490 | 1,482 | 1,490 | +0.07% | 800 | 43億2249万 | +0.54% |
| 02/02 | 1,482 | 1,490 | 1,479 | 1,489 | +0.2% | 3,300 | 43億1958万 | +0.61% |
| 01/30 | 1,487 | 1,492 | 1,485 | 1,486 | -0.34% | 1,800 | 43億1088万 | +0.54% |
| 01/29 | 1,492 | 1,492 | 1,484 | 1,491 | -0.07% | 1,800 | 43億2539万 | +1.02% |
| 01/28 | 1,494 | 1,494 | 1,477 | 1,492 | -0.13% | 1,800 | 43億2829万 | +1.29% |
| 01/27 | 1,495 | 1,495 | 1,482 | 1,494 | -0.07% | 1,000 | 43億3409万 | +1.56% |
| 01/26 | 1,496 | 1,496 | 1,488 | 1,495 | -0.07% | 1,000 | 43億3699万 | +1.91% |
| 01/23 | 1,480 | 1,496 | 1,480 | 1,496 | +1.42% | 1,100 | 43億3989万 | +2.19% |
| 01/22 | 1,472 | 1,475 | 1,472 | 1,475 | +0.34% | 400 | 42億7897万 | +0.89% |
| 01/21 | 1,462 | 1,474 | 1,460 | 1,470 | -0.14% | 2,100 | 42億6447万 | +0.68% |
| 01/20 | 1,471 | 1,472 | 1,470 | 1,472 | 0% | 1,100 | 42億7027万 | +1.03% |
| 01/19 | 1,475 | 1,475 | 1,465 | 1,472 | -0.2% | 2,500 | 42億7027万 | +1.24% |
| 01/16 | 1,450 | 1,482 | 1,450 | 1,475 | -1.34% | 21,400 | 42億7897万 | +1.58% |
| 01/15 | 1,492 | 1,525 | 1,492 | 1,495 | -1.25% | 3,600 | 43億3699万 | +3.17% |
| 01/14 | （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) |
| 01/14 | 1,548 | 1,555 | 1,502 | 1,514 | +0.93% | 10,200 | 43億9211万 | +4.7% |
| 01/13 | 1,501 | 1,505 | 1,500 | 1,500 | -0.07% | 1,900 | 43億5150万 | +4.09% |
| 01/09 | 1,490 | 1,502 | 1,490 | 1,501 | +0.2% | 1,500 | 43億5440万 | +4.45% |
| 01/08 | 1,510 | 1,510 | 1,488 | 1,498 | -1.06% | 2,400 | 43億4569万 | +4.54% |
| 01/07 | 1,491 | 1,518 | 1,488 | 1,514 | -0.79% | 2,100 | 43億9211万 | +5.95% |
| 01/06 | （IR情報）17:30 支配株主等に関する事項について |
| 01/06 | 1,468 | 1,526 | 1,452 | 1,526 | +5.17% | 10,700 | 44億2692万 | +7.09% |
| 01/05 | 1,458 | 1,465 | 1,447 | 1,451 | 0% | 2,200 | 42億935万 | +2.18% |
| 2025 |
| 12/30 | 1,433 | 1,458 | 1,430 | 1,451 | +1.11% | 2,200 | 42億935万 | +2.33% |
| 12/29 | 1,452 | 1,452 | 1,435 | 1,435 | -0.28% | 3,400 | 41億6293万 | +1.34% |
| 12/26 | 1,449 | 1,449 | 1,437 | 1,439 | +0.07% | 3,400 | 41億7453万 | +1.7% |
| 12/25 | 1,435 | 1,439 | 1,435 | 1,438 | +0.21% | 1,300 | 41億7163万 | +1.77% |
| 12/24 | 1,435 | 1,435 | 1,429 | 1,435 | 0% | 2,400 | 41億6293万 | +1.63% |
| 12/23 | 1,434 | 1,435 | 1,426 | 1,435 | +0.07% | 1,200 | 41億6293万 | +1.77% |
| 12/22 | 1,425 | 1,434 | 1,425 | 1,434 | +0.35% | 1,100 | 41億6003万 | +1.85% |
| 12/19 | 1,419 | 1,429 | 1,419 | 1,429 | +0.7% | 1,500 | 41億4552万 | +1.56% |
| 12/18 | 1,422 | 1,422 | 1,416 | 1,419 | +0.21% | 500 | 41億1651万 | +0.92% |
| 12/17 | 1,422 | 1,422 | 1,406 | 1,416 | -0.42% | 1,800 | 41億781万 | +0.78% |
| 12/16 | 1,435 | 1,435 | 1,422 | 1,422 | -0.84% | 500 | 41億2522万 | +1.21% |
| 12/15 | 1,421 | 1,434 | 1,421 | 1,434 | +0.99% | 2,400 | 41億6003万 | +2.21% |
| 12/12 | 1,410 | 1,420 | 1,406 | 1,420 | +1.07% | 1,400 | 41億1942万 | +1.28% |
| 12/11 | 1,404 | 1,405 | 1,401 | 1,405 | +0.36% | 1,500 | 40億7590万 | +0.29% |
| 12/10 | 1,408 | 1,414 | 1,399 | 1,400 | -0.14% | 3,400 | 40億6140万 | -0.14% |
| 12/09 | 1,413 | 1,413 | 1,402 | 1,402 | -0.57% | 500 | 40億6720万 | 0% |
| 12/08 | 1,410 | 1,412 | 1,401 | 1,410 | 0% | 700 | 40億9041万 | +0.43% |
| 12/05 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 800 | 40億9041万 | +0.36% |
| 12/04 | 1,402 | 1,402 | 1,400 | 1,400 | -0.14% | 500 | 40億6140万 | -0.43% |
| 12/03 | 1,412 | 1,412 | 1,402 | 1,402 | -0.57% | 500 | 40億6720万 | -0.36% |
| 12/02 | 1,400 | 1,420 | 1,396 | 1,410 | +0.71% | 3,200 | 40億9041万 | 0% |
| 12/01 | 1,402 | 1,407 | 1,400 | 1,400 | -0.07% | 1,700 | 40億6140万 | -0.85% |
| 11/28 | 1,401 | 1,410 | 1,400 | 1,401 | -0.14% | 3,100 | 40億6430万 | -0.92% |
| 11/27 | 1,402 | 1,406 | 1,400 | 1,403 | +0.21% | 2,200 | 40億7010万 | -0.85% |
| 11/26 | 1,410 | 1,410 | 1,400 | 1,400 | -0.43% | 2,500 | 40億6140万 | -1.13% |
| 11/25 | 1,403 | 1,406 | 1,402 | 1,406 | +0.36% | 500 | 40億7880万 | -0.71% |
| 11/21 | 1,394 | 1,401 | 1,394 | 1,401 | +0.36% | 600 | 40億6430万 | -1.06% |
| 11/20 | 1,388 | 1,401 | 1,388 | 1,396 | -0.21% | 1,500 | 40億4979万 | -1.48% |
| 11/19 | 1,387 | 1,399 | 1,387 | 1,399 | +0.29% | 2,200 | 40億5849万 | -1.48% |
| 11/18 | 1,397 | 1,397 | 1,395 | 1,395 | -0.14% | 1,200 | 40億4689万 | -1.9% |
| 11/17 | 1,404 | 1,404 | 1,397 | 1,397 | -0.5% | 2,200 | 40億5269万 | -1.96% |
| 11/14 | 1,402 | 1,404 | 1,399 | 1,404 | +0.29% | 1,800 | 40億7300万 | -1.61% |
| 11/13 | 1,407 | 1,407 | 1,400 | 1,400 | -0.21% | 2,900 | 40億6140万 | -2.1% |
| 11/12 | 1,392 | 1,403 | 1,390 | 1,403 | +0.72% | 800 | 40億7010万 | -2.03% |
| 11/11 | 1,392 | 1,408 | 1,392 | 1,393 | +0.14% | 1,100 | 40億4109万 | -2.86% |
| 11/10 | 1,413 | 1,413 | 1,388 | 1,391 | -0.64% | 2,200 | 40億3529万 | -3.07% |
| 11/07 | 1,409 | 1,409 | 1,386 | 1,400 | -0.64% | 4,800 | 40億6140万 | -2.57% |
| 11/06 | 1,407 | 1,409 | 1,397 | 1,409 | +0.14% | 4,600 | 40億8750万 | -2.08% |
| 11/05 | 1,428 | 1,428 | 1,407 | 1,407 | -1.05% | 2,200 | 40億8170万 | -2.36% |
| 11/04 | 1,431 | 1,440 | 1,422 | 1,422 | -0.63% | 1,900 | 41億2522万 | -1.46% |
| 10/31 | 1,442 | 1,442 | 1,431 | 1,431 | -0.76% | 1,400 | 41億5133万 | -0.9% |
| 10/29 | 1,431 | 1,450 | 1,430 | 1,442 | +0.77% | 2,000 | 41億8324万 | -0.21% |
| 10/28 | 1,441 | 1,441 | 1,431 | 1,431 | -0.69% | 1,300 | 41億5133万 | -1.11% |
| 10/27 | 1,475 | 1,489 | 1,408 | 1,441 | -2.17% | 12,200 | 41億8034万 | -0.48% |
| 10/24 | 1,460 | 1,490 | 1,460 | 1,473 | +0.89% | 2,900 | 42億7317万 | +1.66% |
| 10/23 | 1,456 | 1,477 | 1,451 | 1,460 | +0.69% | 900 | 42億3546万 | +0.83% |
| 10/22 | 1,428 | 1,550 | 1,428 | 1,450 | +1.54% | 14,700 | 42億645万 | +0.14% |
| 10/21 | 1,420 | 1,432 | 1,420 | 1,428 | +0.56% | 1,200 | 41億4262万 | -1.45% |
| 10/20 | 1,410 | 1,440 | 1,408 | 1,420 | +0.85% | 3,700 | 41億1942万 | -2.14% |
| 10/17 | 1,408 | 1,408 | 1,408 | 1,408 | 0% | 600 | 40億8460万 | -3.03% |
| 10/16 | 1,408 | 1,408 | 1,398 | 1,408 | 0% | 3,200 | 40億8460万 | -3.1% |
| 10/15 | 1,400 | 1,435 | 1,385 | 1,408 | -4.54% | 13,600 | 40億8460万 | -3.3% |
| 10/14 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(非連結) |
| 10/14 | 1,450 | 1,480 | 1,450 | 1,475 | +1.24% | 5,000 | 42億7897万 | +1.24% |
| 10/10 | 1,460 | 1,460 | 1,457 | 1,457 | -0.68% | 300 | 42億2675万 | +0.07% |
| 10/09 | 1,457 | 1,467 | 1,457 | 1,467 | +0.69% | 2,000 | 42億5576万 | +0.82% |
| 10/08 | 1,470 | 1,470 | 1,450 | 1,457 | -0.48% | 1,400 | 42億2675万 | +0.28% |
| 10/07 | 1,458 | 1,464 | 1,455 | 1,464 | +0.55% | 1,300 | 42億4706万 | +0.83% |
| 10/06 | 1,449 | 1,458 | 1,448 | 1,456 | +0.97% | 2,700 | 42億2385万 | +0.28% |
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。
