| 2026 |
| 10/01 | （IR情報）16:00 2026年８月期通期決算オンラインQ&A開催のお知らせ |
| 09/30 | 866 | 866 | 860 | 866 | +0.58% | 5,700 | - | -1.7% |
| 09/29 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 09/29 | 864 | 870 | 861 | 861 | -0.35% | 7,600 | - | -2.6% |
| 09/28 | （IR情報）15:30 投資事業有限責任組合(ファンド)の組成及び出資に関するお知らせ |
| 09/28 | 872 | 874 | 862 | 864 | -1.26% | 15,100 | - | -2.7% |
| 09/25 | 880 | 880 | 867 | 875 | 0% | 22,600 | - | -1.8% |
| 09/24 | 866 | 876 | 866 | 875 | +1.16% | 31,900 | - | -2.13% |
| 09/18 | 873 | 874 | 859 | 865 | -0.8% | 12,900 | - | -3.57% |
| 09/17 | 866 | 874 | 858 | 872 | +0.81% | 31,000 | - | -3% |
| 09/16 | 865 | 865 | 857 | 865 | +0.93% | 8,000 | - | -4.1% |
| 09/15 | （IR情報）16:30 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 09/15 | 857 | 860 | 852 | 857 | 0% | 7,300 | - | -5.2% |
| 09/14 | 859 | 859 | 853 | 857 | +0.23% | 6,800 | - | -5.41% |
| 09/11 | 850 | 855 | 850 | 855 | 0% | 10,500 | - | -5.73% |
| 09/10 | 866 | 866 | 855 | 855 | -0.81% | 14,800 | - | -5.94% |
| 09/09 | 862 | 864 | 860 | 862 | 0% | 5,600 | - | -5.27% |
| 09/08 | 868 | 868 | 862 | 862 | -0.69% | 8,400 | - | -5.38% |
| 09/07 | 870 | 871 | 867 | 868 | -0.34% | 4,800 | - | -4.72% |
| 09/04 | 866 | 872 | 866 | 871 | +0.69% | 8,300 | - | -4.5% |
| 09/03 | 865 | 873 | 865 | 865 | -0.57% | 22,300 | - | -5.15% |
| 09/02 | 881 | 883 | 870 | 870 | -1.25% | 32,100 | - | -4.61% |
| 09/01 | 885 | 885 | 880 | 881 | -0.68% | 20,300 | - | -3.5% |
| 08/31 | 892 | 892 | 880 | 887 | -0.11% | 42,100 | - | -2.85% |
| 08/28 | 886 | 894 | 878 | 888 | -7.31% | 163,700 | - | -2.74% |
| 08/27 | 951 | 962 | 948 | 958 | -0.1% | 54,400 | - | +5.04% |
| 08/26 | 948 | 963 | 943 | 959 | +1.16% | 27,000 | - | +5.38% |
| 08/25 | 957 | 957 | 937 | 948 | +0.11% | 27,900 | - | +4.52% |
| 08/24 | 949 | 950 | 940 | 947 | +0.42% | 28,300 | - | +4.76% |
| 08/21 | （IR情報）17:00 【診断結果は全 30種類】あなたを木に例えると？ 創業 100年超の老舗材木店が本気で作った「樹木キャラ占い」を公開 |
| 08/21 | 950 | 955 | 943 | 943 | -0.32% | 10,200 | - | +4.66% |
| 08/20 | 952 | 955 | 942 | 946 | -0.63% | 22,900 | - | +4.88% |
| 08/19 | 939 | 952 | 939 | 952 | +0.32% | 22,100 | - | +5.43% |
| 08/18 | 933 | 949 | 933 | 949 | +1.28% | 16,300 | - | +5.09% |
| 08/17 | 931 | 937 | 930 | 937 | +0.97% | 15,700 | - | +3.65% |
| 08/14 | 927 | 932 | 927 | 928 | -0.22% | 19,300 | - | +2.54% |
| 08/13 | 920 | 930 | 919 | 930 | +1.09% | 16,500 | - | +2.65% |
| 08/12 | 917 | 920 | 908 | 920 | +1.43% | 27,100 | - | +1.43% |
| 08/10 | 889 | 918 | 889 | 907 | +2.02% | 20,600 | - | 0% |
| 08/07 | 891 | 891 | 888 | 889 | -0.22% | 8,200 | - | -2.09% |
| 08/06 | 892 | 892 | 889 | 891 | +0.79% | 19,500 | - | -2.09% |
| 08/05 | 889 | 895 | 884 | 884 | -0.11% | 16,600 | - | -2.96% |
| 08/04 | 888 | 888 | 879 | 885 | +1.14% | 9,900 | - | -3.07% |
| 08/03 | 880 | 895 | 871 | 875 | -0.57% | 30,500 | - | -4.27% |
| 07/31 | 880 | 880 | 875 | 880 | +0.46% | 23,900 | - | -3.83% |
| 07/30 | （IR情報）15:30 JOA株式会社及びVILLAX株式会社との資本業務提携に関するお知らせ |
| 07/30 | 882 | 886 | 873 | 876 | -0.11% | 32,400 | - | -4.37% |
| 07/29 | 880 | 882 | 875 | 877 | 0% | 18,800 | - | -4.47% |
| 07/28 | 885 | 886 | 850 | 877 | -1.02% | 42,200 | - | -4.47% |
| 07/27 | 884 | 891 | 884 | 886 | +0.23% | 13,000 | - | -3.59% |
| 07/24 | 884 | 886 | 883 | 884 | 0% | 9,900 | - | -3.81% |
| 07/23 | （IR情報）16:00 Kabu Berry LabオンラインIRセミナー登壇のお知らせ（2026年8月5日） |
| 07/23 | 886 | 886 | 883 | 884 | 0% | 5,700 | - | -3.91% |
| 07/22 | 890 | 890 | 881 | 884 | 0% | 15,700 | - | -3.91% |
| 07/21 | 875 | 886 | 875 | 884 | +1.26% | 9,000 | - | -3.91% |
| 07/17 | 890 | 890 | 856 | 873 | -1.69% | 39,500 | - | -5.11% |
| 07/16 | 897 | 898 | 882 | 888 | -8.36% | 79,000 | - | -3.58% |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算説明会資料 |
| 07/15 | （IR情報）15:30 2026年8月期通期連結業績予想の修正に関するお知らせ |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | 971 | 974 | 957 | 969 | +0.21% | 22,600 | - | +5.21% |
| 07/14 | 957 | 967 | 957 | 967 | +0.94% | 7,400 | - | +5.22% |
| 07/13 | 960 | 961 | 955 | 958 | -0.1% | 4,700 | - | +4.47% |
| 07/10 | 967 | 967 | 957 | 959 | -0.21% | 3,800 | - | +4.81% |
| 07/09 | 972 | 974 | 960 | 961 | -0.93% | 19,600 | - | +5.14% |
| 07/08 | 941 | 985 | 936 | 970 | +3.74% | 39,600 | - | +6.24% |
| 07/07 | 933 | 935 | 933 | 935 | +0.11% | 2,600 | - | +2.63% |
| 07/06 | 933 | 934 | 931 | 934 | +0.32% | 6,500 | - | +2.52% |
| 07/03 | 926 | 934 | 925 | 931 | +0.11% | 6,600 | - | +2.2% |
| 07/02 | 921 | 933 | 920 | 930 | +1.09% | 3,600 | - | +2.09% |
| 07/01 | 928 | 931 | 898 | 920 | -1.08% | 7,400 | - | +0.88% |
| 06/30 | 924 | 930 | 923 | 930 | +0.76% | 10,700 | - | +1.97% |
| 06/29 | 892 | 923 | 892 | 923 | +2.9% | 6,500 | - | +1.21% |
| 06/26 | 908 | 910 | 897 | 897 | -0.66% | 9,600 | - | -1.75% |
| 06/25 | 934 | 939 | 900 | 903 | -1.74% | 14,600 | - | -1.2% |
| 06/24 | 908 | 920 | 902 | 919 | +2.91% | 38,400 | - | +0.33% |
| 06/23 | （IR情報）15:30 連結子会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ |
| 06/23 | 890 | 893 | 889 | 893 | +0.56% | 2,300 | - | -2.62% |
| 06/22 | 901 | 901 | 888 | 888 | -1.22% | 3,100 | - | -3.37% |
| 06/19 | 911 | 912 | 887 | 899 | +0.9% | 8,900 | - | -2.39% |
| 06/18 | 890 | 892 | 880 | 891 | +0.11% | 6,500 | - | -3.36% |
| 06/17 | 889 | 900 | 889 | 890 | 0% | 8,300 | - | -3.68% |
| 06/16 | 900 | 900 | 888 | 890 | -0.22% | 10,000 | - | -3.89% |
| 06/15 | 893 | 899 | 890 | 892 | +0.9% | 5,400 | - | -3.88% |
| 06/12 | 913 | 913 | 881 | 884 | -1.67% | 5,900 | - | -4.84% |
| 06/11 | 905 | 905 | 887 | 899 | -0.99% | 2,700 | - | -3.44% |
| 06/10 | 920 | 920 | 906 | 908 | -0.87% | 8,000 | - | -2.68% |
| 06/09 | 926 | 926 | 913 | 916 | -0.76% | 11,000 | - | -1.93% |
| 06/08 | 913 | 923 | 913 | 923 | -0.22% | 3,800 | - | -1.18% |
| 06/05 | 920 | 927 | 919 | 925 | 0% | 1,700 | - | -1.07% |
| 06/04 | 920 | 925 | 919 | 925 | +0.43% | 800 | - | -1.07% |
| 06/03 | 938 | 938 | 910 | 921 | -1.81% | 4,300 | - | -1.6% |
| 06/02 | 933 | 938 | 932 | 938 | +0.11% | 1,700 | - | +0.11% |
| 06/01 | 941 | 941 | 933 | 937 | -0.21% | 25,800 | - | -0.11% |
| 05/29 | 937 | 942 | 936 | 939 | -0.53% | 1,900 | - | 0% |
| 05/28 | 936 | 944 | 928 | 944 | +1.51% | 5,400 | - | +0.53% |
| 05/27 | 936 | 936 | 929 | 930 | 0% | 1,300 | - | -1.06% |
| 05/26 | 934 | 934 | 930 | 930 | -0.53% | 3,200 | - | -1.27% |
| 05/25 | 945 | 945 | 935 | 935 | -0.43% | 4,000 | - | -0.85% |
| 05/22 | 943 | 943 | 930 | 939 | -0.42% | 3,200 | - | -0.63% |
| 05/21 | 946 | 957 | 939 | 943 | -0.63% | 3,300 | - | -0.32% |
| 05/20 | 940 | 949 | 938 | 949 | +1.17% | 1,200 | - | +0.21% |
| 05/19 | 933 | 940 | 933 | 938 | +0.43% | 1,500 | - | -1.05% |
| 05/18 | 936 | 940 | 934 | 934 | +0.43% | 1,900 | - | -1.58% |
| 05/15 | 936 | 951 | 930 | 930 | -0.64% | 7,400 | - | -2.21% |
| 05/14 | 938 | 938 | 936 | 936 | -0.21% | 300 | - | -1.68% |
| 05/13 | 940 | 940 | 935 | 938 | +0.21% | 3,100 | - | -1.68% |
| 05/12 | 937 | 939 | 936 | 936 | +0.11% | 1,600 | - | -2.09% |
| 05/11 | 929 | 950 | 929 | 935 | +0.21% | 7,900 | - | -2.4% |
| 05/08 | 935 | 935 | 932 | 933 | -0.11% | 2,300 | - | -2.81% |
| 05/07 | 930 | 934 | 926 | 934 | +0.43% | 5,400 | - | -2.71% |
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。
