| 2026 |
| 05/13 | 1,800 | 1,894 | 1,731 | 1,769 | +2.25% | 260,800 | 253億6250万 | +21.83% |
| 05/12 | 1,682 | 1,845 | 1,682 | 1,730 | +6.4% | 376,500 | 248億335万 | +20.64% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 163,374株（1.13%）-0.12% |
| 05/11 | 1,630 | 1,680 | 1,594 | 1,626 | +1.94% | 137,600 | 233億1228万 | +14.67% |
| 05/08 | 1,560 | 1,595 | 1,521 | 1,595 | -0.19% | 119,100 | 228億6783万 | +13.68% |
| 05/07 | 1,529 | 1,611 | 1,488 | 1,598 | +6.6% | 195,800 | 229億1084万 | +15.05% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 180,274株（1.25%）-0.14% |
| 05/01 | 1,450 | 1,499 | 1,431 | 1,499 | +3.38% | 74,900 | 214億9146万 | +8.94% |
| 04/30 | 1,469 | 1,478 | 1,438 | 1,450 | -1.49% | 64,800 | 207億8894万 | +6.07% |
| 04/28 | 1,418 | 1,485 | 1,418 | 1,472 | +3.23% | 125,300 | 211億435万 | +8% |
| 04/27 | 1,421 | 1,464 | 1,389 | 1,426 | +2.52% | 133,700 | 204億4484万 | +5.08% |
| 04/24 | 1,385 | 1,411 | 1,343 | 1,391 | +1.31% | 83,400 | 199億4304万 | +3.04% |
| 04/23 | 1,400 | 1,460 | 1,347 | 1,373 | -0.87% | 139,800 | 196億8497万 | +1.55% |
| 04/23 | （空売り報告）大和証券 101,500株（0.7%）+0.01% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 199,474株（1.39%）-0.07% |
| 04/22 | 1,428 | 1,428 | 1,348 | 1,385 | -5.01% | 197,000 | 198億5702万 | +2.21% |
| 04/22 | （空売り報告）大和証券 99,400株（0.69%）-0.01% |
| 04/21 | 1,440 | 1,581 | 1,440 | 1,458 | +10.37% | 663,300 | 209億363万 | +7.68% |
| 04/21 | （空売り報告）大和証券 101,200株（0.7%）+0.08% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 209,874株（1.46%）-0.22% |
| 04/20 | 1,320 | 1,358 | 1,311 | 1,321 | -1.56% | 120,500 | 189億3944万 | -2.58% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 241,174株（1.68%）-0.03% |
| 04/17 | 1,380 | 1,385 | 1,321 | 1,342 | -1.68% | 129,200 | 192億4052万 | -1.68% |
| 04/17 | （空売り報告）大和証券 89,900株（0.62%）+0.11% |
| 04/16 | 1,355 | 1,393 | 1,345 | 1,365 | +1.04% | 143,500 | 195億7027万 | -0.58% |
| 04/15 | 1,391 | 1,420 | 1,335 | 1,351 | -1.82% | 461,100 | 193億6955万 | -2.31% |
| 04/15 | （空売り報告）大和証券 73,800株（0.51%）再IN |
| 04/14 | 1,405 | 1,446 | 1,308 | 1,376 | -11.85% | 930,900 | 197億2798万 | -1.36% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 87,455株（0.6%）再IN |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 246,374株（1.71%）+0.7% |
| 04/13 | （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〕(連結) |
| 04/13 | 1,530 | 1,588 | 1,466 | 1,561 | +5.97% | 494,300 | 223億8036万 | +11.18% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 146,074株（1.01%）再IN |
| 04/10 | 1,412 | 1,495 | 1,400 | 1,473 | +4.69% | 181,100 | 211億1869万 | +4.54% |
| 04/09 | 1,414 | 1,429 | 1,394 | 1,407 | -0.92% | 59,400 | 201億7244万 | -1.05% |
| 04/08 | 1,406 | 1,428 | 1,384 | 1,420 | +7.9% | 104,200 | 203億5882万 | -0.35% |
| 04/07 | 1,315 | 1,357 | 1,302 | 1,316 | +0.77% | 66,200 | 188億6775万 | -8.36% |
| 04/06 | 1,320 | 1,341 | 1,306 | 1,306 | +0.85% | 57,500 | 187億2438万 | -10.06% |
| 04/03 | 1,297 | 1,354 | 1,288 | 1,295 | -0.77% | 60,700 | 185億6667万 | -11.72% |
| 04/02 | 1,333 | 1,369 | 1,286 | 1,305 | -1.95% | 108,900 | 187億1004万 | -11.76% |
| 04/01 | 1,290 | 1,331 | 1,283 | 1,331 | +5.63% | 71,700 | 190億8281万 | -10.49% |
| 03/31 | 1,220 | 1,305 | 1,219 | 1,260 | +1.29% | 112,900 | 180億6487万 | -15.72% |
| 03/30 | 1,204 | 1,245 | 1,203 | 1,244 | -1.43% | 97,400 | 178億3547万 | -17.4% |
| 03/27 | 1,265 | 1,276 | 1,209 | 1,262 | -2.25% | 109,200 | 180億9354万 | -17.03% |
| 03/26 | 1,341 | 1,341 | 1,286 | 1,291 | -4.37% | 84,600 | 185億932万 | -15.73% |
| 03/25 | 1,330 | 1,378 | 1,320 | 1,350 | +3.45% | 118,000 | 193億5522万 | -12.62% |
| 03/24 | 1,334 | 1,344 | 1,284 | 1,305 | +2.43% | 108,600 | 187億1004万 | -15.42% |
| 03/23 | 1,333 | 1,339 | 1,250 | 1,274 | -10.47% | 181,400 | 182億6559万 | -16.84% |
| 03/19 | 1,424 | 1,508 | 1,390 | 1,423 | -1.32% | 255,100 | 204億183万 | -6.75% |
| 03/18 | 1,380 | 1,455 | 1,378 | 1,442 | +5.95% | 155,500 | 206億7424万 | -4.57% |
| 03/17 | 1,535 | 1,536 | 1,361 | 1,361 | -10.52% | 255,700 | 195億1292万 | -8.96% |
| 03/16 | 1,529 | 1,562 | 1,488 | 1,521 | -1.81% | 117,000 | 218億688万 | +2.63% |
| 03/13 | 1,499 | 1,560 | 1,480 | 1,549 | +0.72% | 102,700 | 222億832万 | +5.88% |
| 03/12 | 1,585 | 1,597 | 1,538 | 1,538 | -5.35% | 107,300 | 220億5061万 | +6.36% |
| 03/11 | 1,646 | 1,701 | 1,610 | 1,625 | -1.28% | 136,100 | 232億9795万 | +13.96% |
| 03/10 | 1,650 | 1,708 | 1,580 | 1,646 | +3.2% | 223,100 | 235億9903万 | +17.66% |
| 03/09 | 1,536 | 1,611 | 1,522 | 1,595 | -5.96% | 238,800 | 228億6783万 | +16.08% |
| 03/06 | 1,705 | 1,784 | 1,684 | 1,696 | -4.99% | 494,000 | 243億1589万 | +25.26% |
| 03/05 | 1,675 | 1,785 | 1,652 | 1,785 | +20.2% | 242,300 | 255億9190万 | +34.62% |
| 03/04 | 1,603 | 1,678 | 1,475 | 1,485 | -11.76% | 415,000 | 212億9074万 | +14.58% |
| 03/03 | 1,731 | 1,935 | 1,681 | 1,683 | -3.16% | 607,400 | 241億2950万 | +31.59% |
| 03/02 | 1,689 | 1,780 | 1,596 | 1,738 | +3.89% | 401,600 | 249億1805万 | +39.26% |
| 02/27 | 1,580 | 1,700 | 1,545 | 1,673 | +5.42% | 278,300 | 239億8613万 | +37.92% |
| 02/26 | 1,550 | 1,600 | 1,539 | 1,587 | +4.41% | 153,600 | 227億5313万 | +34.04% |
| 02/25 | 1,510 | 1,621 | 1,506 | 1,520 | -0.39% | 380,000 | 217億9254万 | +31.03% |
| 02/24 | 1,515 | 1,587 | 1,492 | 1,526 | +0.26% | 240,100 | 218億7856万 | +33.98% |
| 02/20 | 1,582 | 1,597 | 1,480 | 1,522 | -6.17% | 312,500 | 218億2121万 | +36.26% |
| 02/19 | 1,501 | 1,648 | 1,432 | 1,622 | +5.6% | 495,300 | 232億5493万 | +48.4% |
| 02/18 | 1,577 | 1,617 | 1,407 | 1,536 | -5.01% | 873,000 | 220億2193万 | +45.04% |
| 02/18 | （空売り報告）大和証券 64,300株（0.44%）-0.3%義務消失 |
| 02/17 | 1,531 | 1,617 | 1,366 | 1,617 | +22.78% | 1,212,700 | 231億8325万 | +57.45% |
| 02/17 | （空売り報告）大和証券 106,100株（0.74%）-0.1% |
| 02/16 | 1,317 | 1,317 | 1,317 | 1,317 | +29.5% | 43,900 | 188億8209万 | +33.03% |
| 02/13 | （IR情報）15:30 2026年8月期第2四半期および通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 中間配当(設立40周年記念配当)および配当予想の修正に関するお知らせ |
| 02/13 | 1,100 | 1,100 | 1,011 | 1,017 | -10% | 254,400 | 145億8093万 | +5.39% |
| 02/13 | （空売り報告）大和証券 121,800株（0.84%）+0.1% |
| 02/12 | 1,054 | 1,132 | 1,054 | 1,130 | +8.97% | 282,500 | 162億103万 | +18.57% |
| 02/10 | 1,060 | 1,110 | 1,037 | 1,037 | -1.98% | 174,000 | 148億6767万 | +10.91% |
| 02/09 | 1,053 | 1,069 | 1,009 | 1,058 | +2.42% | 184,300 | 151億6875万 | +14.88% |
| 02/06 | 1,013 | 1,051 | 968 | 1,033 | -0.39% | 335,100 | 148億1032万 | +14.14% |
| 02/05 | 1,093 | 1,125 | 1,015 | 1,037 | -7.33% | 291,600 | 148億6767万 | +16.39% |
| 02/04 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 02/04 | 1,038 | 1,130 | 1,030 | 1,119 | +7.7% | 479,600 | 160億4332万 | +27.74% |
| 02/03 | 970 | 1,073 | 960 | 1,039 | +8.8% | 512,700 | 148億9635万 | +21.24% |
| 02/02 | 949 | 1,009 | 922 | 955 | -6.56% | 803,400 | 136億9202万 | +13.42% |
| 02/02 | （空売り報告）大和証券 106,900株（0.74%）+0.16% |
| 01/30 | 1,119 | 1,239 | 995 | 1,022 | -7.68% | 1,706,900 | 146億5261万 | +23.28% |
| 01/29 | 1,001 | 1,144 | 991 | 1,107 | +11.14% | 960,100 | 158億7128万 | +36.16% |
| 01/28 | 1,005 | 1,059 | 977 | 996 | -2.64% | 283,200 | 142億7985万 | +25.44% |
| 01/28 | （空売り報告）大和証券 83,600株（0.58%）新規 |
| 01/27 | 1,081 | 1,125 | 995 | 1,023 | -2.94% | 785,800 | 146億6695万 | +31.32% |
| 01/26 | 919 | 1,054 | 909 | 1,054 | +16.59% | 715,500 | 151億1140万 | +38.14% |
| 01/23 | 857 | 919 | 857 | 904 | +3.91% | 132,500 | 129億6082万 | +21.51% |
| 01/22 | 937 | 951 | 865 | 870 | -8.61% | 237,600 | 124億7336万 | +18.85% |
| 01/21 | 926 | 967 | 893 | 952 | -3.45% | 316,900 | 136億4901万 | +31.86% |
| 01/20 | 995 | 1,003 | 971 | 986 | -0.8% | 175,600 | 141億3647万 | +39.27% |
| 01/19 | 977 | 1,065 | 977 | 994 | +2.58% | 565,800 | 142億5117万 | +43.64% |
| 01/16 | 1,077 | 1,077 | 908 | 969 | +4.53% | 1,450,900 | 138億9274万 | +43.56% |
| 01/15 | 927 | 927 | 927 | 927 | +19.31% | 44,700 | 132億9058万 | +40.45% |
| 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〕(連結) |
| 01/14 | 740 | 780 | 731 | 777 | +5% | 176,300 | 111億4000万 | +20.47% |
| 01/13 | 700 | 749 | 698 | 740 | +8.66% | 175,800 | 106億952万 | +16.17% |
| 01/09 | 687 | 697 | 680 | 681 | -1.87% | 47,000 | 97億6363万 | +8.1% |
| 01/08 | 712 | 719 | 693 | 694 | -2.53% | 71,000 | 99億5001万 | +11.04% |
| 01/07 | 705 | 719 | 699 | 712 | +1.86% | 73,300 | 102億808万 | +14.84% |
| 01/06 | 690 | 714 | 685 | 699 | +4.02% | 121,600 | 100億2170万 | +13.84% |
| 01/05 | 666 | 673 | 653 | 672 | +1.66% | 46,700 | 96億3459万 | +10.34% |
| 2025 |
| 12/30 | 665 | 671 | 654 | 661 | -2.22% | 50,100 | 94億7688万 | +9.44% |
| 12/29 | 669 | 677 | 653 | 676 | +2.58% | 50,600 | 96億9194万 | +12.67% |
| 12/26 | 665 | 670 | 655 | 659 | 0% | 28,000 | 94億4821万 | +10.76% |
| 12/25 | 680 | 680 | 650 | 659 | -0.9% | 58,700 | 94億4821万 | +11.51% |
| 12/24 | 634 | 680 | 634 | 665 | +5.39% | 101,800 | 95億3423万 | +13.29% |
| 12/23 | 625 | 632 | 625 | 631 | +0.48% | 10,200 | 90億4677万 | +8.42% |
| 12/22 | 627 | 633 | 622 | 628 | +0.32% | 23,500 | 90億376万 | +8.46% |
| 12/19 | 619 | 626 | 617 | 626 | +0.97% | 19,400 | 89億7508万 | +8.49% |
| 12/18 | 618 | 633 | 616 | 620 | +1.47% | 57,400 | 88億8906万 | +8.01% |
| 12/17 | 600 | 612 | 595 | 611 | +2.52% | 22,000 | 87億6002万 | +7.01% |
| 12/16 | 607 | 608 | 596 | 596 | -1.81% | 20,900 | 85億4497万 | +4.75% |
| 12/15 | 614 | 614 | 600 | 607 | -1.14% | 46,000 | 87億268万 | +7.05% |
| 12/12 | 588 | 618 | 588 | 614 | +4.6% | 44,700 | 88億304万 | +8.67% |
| 12/11 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/11 | 594 | 594 | 584 | 587 | -1.18% | 11,100 | 84億1593万 | +4.26% |
| 12/10 | 582 | 601 | 580 | 594 | +2.41% | 51,400 | 85億1629万 | +5.88% |
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。
