| 2026 |
| 03/06 | 983 | 992 | 967 | 987 | -1.1% | 4,000 | 67億4367万 | -1.4% |
| 03/05 | 979 | 998 | 968 | 998 | +3.42% | 5,200 | 68億1883万 | -0.3% |
| 03/04 | 991 | 991 | 965 | 965 | -3.11% | 11,400 | 65億9336万 | -3.5% |
| 03/03 | 1,021 | 1,040 | 995 | 996 | -3.21% | 14,800 | 68億517万 | -0.4% |
| 03/02 | 1,023 | 1,034 | 1,015 | 1,029 | +0.59% | 8,900 | 70億3064万 | +2.9% |
| 02/27 | 1,020 | 1,023 | 1,015 | 1,023 | +0.29% | 29,400 | 69億8964万 | +2.51% |
| 02/26 | 1,035 | 1,035 | 1,016 | 1,020 | 0% | 9,700 | 69億6915万 | +2.41% |
| 02/25 | 1,054 | 1,054 | 1,020 | 1,020 | -1.16% | 11,400 | 69億6915万 | +2.62% |
| 02/24 | 1,023 | 1,049 | 1,023 | 1,032 | +0.98% | 10,700 | 70億5114万 | +3.93% |
| 02/20 | 1,019 | 1,029 | 1,019 | 1,022 | +0.2% | 2,200 | 69億8281万 | +3.23% |
| 02/19 | 1,027 | 1,031 | 1,017 | 1,020 | +0.39% | 5,000 | 69億6915万 | +3.24% |
| 02/18 | 1,008 | 1,019 | 1,006 | 1,016 | +1.3% | 6,000 | 69億4182万 | +3.04% |
| 02/17 | 1,001 | 1,006 | 1,000 | 1,003 | +0.2% | 2,300 | 68億5299万 | +1.93% |
| 02/16 | （IR情報）15:30 連結子会社への増資及び特定子会社の異動に関するお知らせ |
| 02/16 | 1,014 | 1,020 | 1,000 | 1,001 | +0.1% | 12,700 | 68億3933万 | +1.83% |
| 02/13 | 1,003 | 1,015 | 1,000 | 1,000 | -1.48% | 10,500 | 68億3250万 | +1.94% |
| 02/12 | 1,005 | 1,015 | 1,005 | 1,015 | +1.5% | 14,700 | 69億3498万 | +3.68% |
| 02/10 | 1,000 | 1,003 | 1,000 | 1,000 | 0% | 3,900 | 68億3250万 | +2.35% |
| 02/09 | （IR情報）17:00 連結子会社における不正アクセスの発生及び個人情報漏えいの可能性に関するお知らせ |
| 02/09 | 1,000 | 1,003 | 998 | 1,000 | +0.2% | 9,500 | 68億3250万 | +2.56% |
| 02/06 | 988 | 1,000 | 983 | 998 | +0.81% | 11,700 | 68億1883万 | +2.57% |
| 02/05 | 988 | 993 | 987 | 990 | +0.71% | 6,300 | 67億6417万 | +2.06% |
| 02/04 | 975 | 989 | 975 | 983 | +0.61% | 8,300 | 67億1634万 | +1.55% |
| 02/03 | 981 | 987 | 977 | 977 | -0.41% | 8,100 | 66億7535万 | +1.03% |
| 02/02 | 988 | 988 | 971 | 981 | +0.62% | 5,800 | 67億268万 | +1.66% |
| 01/30 | 974 | 975 | 970 | 975 | +0.1% | 1,500 | 66億6168万 | +1.35% |
| 01/29 | 994 | 994 | 972 | 974 | -0.51% | 6,600 | 66億5485万 | +1.46% |
| 01/28 | 980 | 980 | 966 | 979 | +0.62% | 11,500 | 66億8901万 | +2.3% |
| 01/27 | 980 | 981 | 972 | 973 | -0.71% | 4,900 | 66億4802万 | +1.99% |
| 01/26 | 1,001 | 1,001 | 977 | 980 | -0.61% | 6,900 | 66億9585万 | +3.16% |
| 01/23 | 989 | 998 | 985 | 986 | +0.72% | 10,500 | 67億3684万 | +4.12% |
| 01/22 | 978 | 995 | 978 | 979 | +0.93% | 22,800 | 66億8901万 | +3.71% |
| 01/21 | 988 | 988 | 970 | 970 | -1.32% | 9,300 | 66億2752万 | +3.08% |
| 01/20 | 994 | 1,003 | 980 | 983 | -0.3% | 24,100 | 67億1634万 | +4.8% |
| 01/19 | 986 | 995 | 970 | 986 | +3.14% | 25,200 | 67億3684万 | +5.45% |
| 01/16 | 956 | 965 | 949 | 956 | -1.14% | 25,300 | 65億3187万 | +2.58% |
| 01/15 | 972 | 975 | 946 | 967 | -1.02% | 43,500 | 66億702万 | +3.98% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明会資料 |
| 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 | 982 | 996 | 972 | 977 | +0.51% | 16,600 | 66億7535万 | +5.28% |
| 01/13 | 975 | 988 | 970 | 972 | +0.73% | 14,400 | 66億4119万 | +4.97% |
| 01/09 | 962 | 965 | 961 | 965 | +0.52% | 4,700 | 65億9336万 | +4.32% |
| 01/08 | 961 | 965 | 956 | 960 | +0.21% | 6,200 | 65億5920万 | +4.01% |
| 01/07 | 954 | 959 | 954 | 958 | +0.42% | 8,400 | 65億4553万 | +3.9% |
| 01/06 | 958 | 962 | 954 | 954 | +0.32% | 10,500 | 65億1820万 | +3.7% |
| 01/05 | 954 | 954 | 938 | 951 | +1.28% | 19,100 | 64億9770万 | +3.37% |
| 2025 |
| 12/30 | 937 | 944 | 937 | 939 | +0.32% | 9,900 | 64億1571万 | +2.18% |
| 12/29 | 955 | 955 | 936 | 936 | -1.47% | 9,500 | 63億9522万 | +1.85% |
| 12/26 | 946 | 950 | 935 | 950 | +0.53% | 16,800 | 64億9087万 | +3.49% |
| 12/25 | 928 | 945 | 922 | 945 | +2.27% | 25,400 | 64億5671万 | +3.05% |
| 12/24 | 917 | 928 | 917 | 924 | +0.54% | 10,200 | 63億1323万 | +0.87% |
| 12/23 | 910 | 919 | 907 | 919 | +1.43% | 16,800 | 62億7906万 | +0.33% |
| 12/22 | 908 | 912 | 904 | 906 | -0.22% | 22,900 | 61億9024万 | -1.2% |
| 12/19 | 900 | 909 | 900 | 908 | +1.23% | 10,900 | 62億391万 | -1.2% |
| 12/18 | 890 | 898 | 890 | 897 | +0.79% | 5,400 | 61億2875万 | -2.5% |
| 12/17 | 899 | 899 | 888 | 890 | -1% | 18,200 | 60億8092万 | -3.47% |
| 12/16 | 905 | 907 | 897 | 899 | -0.55% | 16,400 | 61億4241万 | -2.71% |
| 12/15 | （IR情報）17:00 連結子会社による新たな事業の開始に関するお知らせ |
| 12/15 | （IR情報）17:00 HIMAWARI SEKKEI VIETNAM CO.,Ltd.の持分取得（子会社化）に係る持分譲渡契約締結のお知らせ |
| 12/15 | 902 | 905 | 901 | 904 | +0.22% | 14,700 | 61億7658万 | -2.27% |
| 12/12 | 901 | 905 | 901 | 902 | +0.22% | 28,200 | 61億6291万 | -2.59% |
| 12/11 | 910 | 910 | 900 | 900 | -0.88% | 13,700 | 61億4925万 | -3.02% |
| 12/10 | 910 | 910 | 905 | 908 | -0.22% | 4,700 | 62億391万 | -2.26% |
| 12/09 | （IR情報）17:00 2026年８月期第１四半期決算説明会開催のお知らせ |
| 12/09 | 914 | 914 | 904 | 910 | -0.44% | 9,500 | 62億1757万 | -2.15% |
| 12/08 | 923 | 927 | 908 | 914 | -0.87% | 32,200 | 62億4490万 | -1.93% |
| 12/05 | 927 | 933 | 922 | 922 | -0.54% | 4,200 | 62億9956万 | -1.18% |
| 12/04 | 929 | 934 | 925 | 927 | +0.22% | 5,000 | 63億3372万 | -0.75% |
| 12/03 | 935 | 935 | 925 | 925 | -0.43% | 2,700 | 63億2006万 | -1.07% |
| 12/02 | 925 | 930 | 923 | 929 | +0.65% | 5,200 | 63億4739万 | -0.96% |
| 12/01 | 960 | 960 | 922 | 923 | -0.75% | 13,800 | 63億639万 | -1.81% |
| 11/28 | 934 | 935 | 930 | 930 | -0.43% | 9,900 | 63億5422万 | -1.27% |
| 11/27 | 935 | 935 | 928 | 934 | -0.11% | 27,400 | 63億8155万 | -1.16% |
| 11/26 | 953 | 953 | 935 | 935 | +0.32% | 4,800 | 63億8838万 | -1.27% |
| 11/25 | 935 | 944 | 928 | 932 | +1.3% | 3,700 | 63億6789万 | -1.69% |
| 11/21 | 919 | 929 | 919 | 920 | 0% | 4,700 | 62億8590万 | -3.06% |
| 11/20 | 920 | 926 | 920 | 920 | 0% | 5,100 | 62億8590万 | -3.26% |
| 11/19 | 933 | 933 | 920 | 920 | -0.76% | 7,500 | 62億8590万 | -4.17% |
| 11/18 | 935 | 935 | 925 | 927 | -1.8% | 11,500 | 63億3372万 | -4.04% |
| 11/17 | 966 | 970 | 938 | 944 | -1.56% | 7,400 | 64億4988万 | -2.98% |
| 11/14 | 947 | 964 | 939 | 959 | +2.02% | 29,200 | 65億5236万 | -2.14% |
| 11/13 | 939 | 950 | 938 | 940 | +0.75% | 11,000 | 64億2255万 | -4.76% |
| 11/12 | 926 | 944 | 926 | 933 | -0.21% | 13,800 | 63億7472万 | -6.23% |
| 11/11 | 936 | 942 | 932 | 935 | -0.11% | 10,900 | 63億8838万 | -6.69% |
| 11/10 | 931 | 939 | 931 | 936 | +0.54% | 4,200 | 63億9522万 | -7.23% |
| 11/07 | 941 | 941 | 924 | 931 | -1.06% | 10,600 | 63億6105万 | -8.46% |
| 11/06 | 936 | 944 | 933 | 941 | +0.21% | 6,800 | 64億2938万 | -8.11% |
| 11/05 | 930 | 939 | 920 | 939 | +0.75% | 29,700 | 64億1571万 | -9.01% |
| 11/04 | 950 | 950 | 932 | 932 | -1.38% | 14,700 | 63億6789万 | -10.47% |
| 10/31 | 950 | 952 | 939 | 945 | +0.11% | 11,600 | 64億5671万 | -10% |
| 10/30 | 931 | 948 | 931 | 944 | +0.11% | 23,800 | 64億4988万 | -10.78% |
| 10/29 | 967 | 967 | 943 | 943 | -1.67% | 14,300 | 64億4304万 | -11.62% |
| 10/28 | （IR情報）16:30 定款一部変更に関するお知らせ |
| 10/28 | 978 | 979 | 955 | 959 | -2.94% | 36,200 | 65億5236万 | -10.79% |
| 10/27 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 10/27 | 982 | 996 | 974 | 988 | +0.3% | 32,100 | 67億5051万 | -8.77% |
| 10/24 | 997 | 997 | 977 | 985 | -0.1% | 15,500 | 67億3001万 | -9.47% |
| 10/23 | 992 | 992 | 981 | 986 | -0.6% | 7,400 | 67億3684万 | -9.71% |
| 10/22 | 980 | 995 | 967 | 992 | +1.43% | 28,900 | 67億7784万 | -9.57% |
| 10/21 | 970 | 978 | 962 | 978 | +1.45% | 29,100 | 66億8218万 | -11.25% |
| 10/20 | 962 | 969 | 955 | 964 | +0.52% | 33,500 | 65億8653万 | -13% |
| 10/17 | 988 | 988 | 959 | 959 | -2.74% | 73,800 | 65億5236万 | -13.99% |
| 10/16 | （IR情報）13:00 (訂正)「2025年8月期通期決算説明資料」一部訂正について |
| 10/16 | 950 | 994 | 950 | 986 | -12.74% | 157,200 | 67億3684万 | -12.12% |
| 10/15 | （IR情報）15:30 関係会社株式の減損処理による特別損失(個別決算)の計上に関するお知らせ |
| 10/15 | （IR情報）15:30 役員人事に関するお知らせ |
| 10/15 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ(アップデート) |
| 10/15 | （IR情報）15:30 2025年8月期決算説明会資料 |
| 10/15 | （IR情報）15:30 2025年8月期決算短信[日本基準](連結) |
| 10/15 | 1,092 | 1,135 | 1,092 | 1,130 | +4.82% | 42,800 | 77億2072万 | +0.09% |
| 10/14 | 1,110 | 1,115 | 1,060 | 1,078 | -2.18% | 64,000 | 73億6543万 | -4.52% |
| 10/10 | 1,111 | 1,120 | 1,101 | 1,102 | -1.69% | 27,800 | 75億2941万 | -2.48% |
| 10/09 | 1,136 | 1,136 | 1,102 | 1,121 | -0.44% | 43,900 | 76億5923万 | -0.8% |
| 10/08 | 1,140 | 1,140 | 1,126 | 1,126 | -0.53% | 25,200 | 76億9339万 | -0.27% |
| 10/07 | 1,140 | 1,140 | 1,128 | 1,132 | +0.62% | 9,800 | 77億3439万 | +0.44% |
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。
