| 2026 |
| 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% |
| 12/09 | 574 | 582 | 574 | 580 | +0.52% | 16,400 | 83億1557万 | +3.57% |
| 12/08 | 574 | 583 | 570 | 577 | +1.23% | 33,700 | 82億7256万 | +3.22% |
| 12/05 | 572 | 575 | 569 | 570 | +0.35% | 15,600 | 81億7220万 | +2.15% |
| 12/04 | 563 | 574 | 563 | 568 | +1.07% | 44,900 | 81億4352万 | +1.79% |
| 12/03 | 560 | 562 | 560 | 562 | +0.18% | 5,600 | 80億5750万 | +0.72% |
| 12/02 | 565 | 565 | 561 | 561 | -0.53% | 10,200 | 80億4316万 | +0.54% |
| 12/01 | 564 | 565 | 563 | 564 | +0.18% | 11,000 | 80億8618万 | +1.08% |
| 11/28 | 563 | 564 | 561 | 563 | +0.18% | 8,300 | 80億7184万 | +1.08% |
| 11/27 | 562 | 564 | 561 | 562 | +0.54% | 8,200 | 80億5750万 | +0.9% |
| 11/26 | 561 | 561 | 559 | 559 | +0.18% | 6,400 | 80億1449万 | +0.54% |
| 11/25 | 558 | 561 | 557 | 558 | +0.18% | 6,800 | 80億15万 | +0.36% |
| 11/21 | 557 | 561 | 557 | 557 | 0% | 8,800 | 79億8582万 | +0.36% |
| 11/20 | （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 |
| 11/20 | （IR情報）11:00 2025年8月期決算説明資料(株主懇談会資料) |
| 11/20 | 559 | 560 | 556 | 557 | +0.36% | 5,600 | 79億8582万 | +0.36% |
| 11/19 | （IR情報）12:00 (訂正・数値データ訂正)「2025年8月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/19 | （IR情報）12:00 (訂正)「2025年8月期通期業績と業績予想との差異に関するお知らせ」一部訂正について |
| 11/19 | 551 | 557 | 550 | 555 | +0.36% | 5,000 | 79億5714万 | 0% |
| 11/18 | 550 | 558 | 550 | 553 | -0.36% | 12,600 | 79億2847万 | -0.18% |
| 11/17 | 559 | 562 | 549 | 555 | -1.07% | 18,600 | 79億5714万 | +0.18% |
| 11/14 | 564 | 564 | 560 | 561 | +0.54% | 9,500 | 80億4316万 | +1.26% |
| 11/13 | 559 | 560 | 556 | 558 | +0.18% | 4,600 | 80億15万 | +0.9% |
| 11/12 | 550 | 557 | 550 | 557 | +0.91% | 7,600 | 79億8582万 | +0.91% |
| 11/11 | 550 | 555 | 550 | 552 | 0% | 5,800 | 79億1413万 | 0% |
| 11/10 | 551 | 552 | 550 | 552 | +0.18% | 5,300 | 79億1413万 | +0.18% |
| 11/07 | 558 | 558 | 551 | 551 | -0.9% | 4,300 | 78億9979万 | 0% |
| 11/06 | 546 | 557 | 545 | 556 | +1.09% | 9,600 | 79億7148万 | +1.09% |
| 11/05 | （IR情報）15:30 支配株主等に関する事項について |
| 11/05 | 558 | 558 | 543 | 550 | -1.61% | 11,200 | 78億8546万 | 0% |
| 11/04 | 557 | 563 | 557 | 559 | +0.36% | 10,000 | 80億1449万 | +1.82% |
| 10/31 | 559 | 560 | 555 | 557 | 0% | 5,700 | 79億8582万 | +1.64% |
| 10/30 | 554 | 565 | 554 | 557 | +0.36% | 11,100 | 79億8582万 | +1.64% |
| 10/29 | 568 | 568 | 555 | 555 | -2.12% | 11,500 | 79億5714万 | +1.46% |
| 10/28 | 569 | 569 | 564 | 567 | -0.35% | 20,300 | 81億2919万 | +3.66% |
| 10/27 | 562 | 569 | 562 | 569 | +2.71% | 39,800 | 81億5786万 | +4.4% |
| 10/24 | 556 | 557 | 553 | 554 | -0.36% | 15,300 | 79億4280万 | +1.84% |
| 10/23 | 550 | 558 | 548 | 556 | +1.65% | 15,100 | 79億7148万 | +2.21% |
| 10/22 | 549 | 549 | 545 | 547 | 0% | 7,400 | 78億4244万 | +0.74% |
| 10/21 | 550 | 550 | 547 | 547 | -0.55% | 6,400 | 78億4244万 | +0.92% |
| 10/20 | 550 | 550 | 546 | 550 | +0.18% | 10,100 | 78億8546万 | +1.48% |
| 10/17 | 547 | 550 | 545 | 549 | +0.37% | 12,800 | 78億7112万 | +1.48% |
| 10/16 | 549 | 549 | 547 | 547 | -0.36% | 7,400 | 78億4244万 | +1.11% |
| 10/15 | 547 | 549 | 542 | 549 | +0.37% | 12,200 | 78億7112万 | +1.67% |
| 10/14 | 548 | 549 | 544 | 547 | -0.18% | 27,800 | 78億4244万 | +1.3% |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）15:30 2025年8月期通期業績と業績予想との差異に関するお知らせ |
| 10/10 | 544 | 548 | 540 | 548 | +0.92% | 11,900 | 78億5678万 | +1.67% |
| 10/09 | 541 | 546 | 541 | 543 | 0% | 7,400 | 77億8509万 | +0.74% |
| 10/08 | 542 | 544 | 539 | 543 | +0.18% | 6,800 | 77億8509万 | +0.74% |
| 10/07 | （IR情報）15:30 (訂正・数値データ訂正)「2025年8月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
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。
