| 2026 |
| 03/06 | 3,530 | 3,550 | 3,485 | 3,550 | +0.57% | 1,700 | 82億4239万 | -1.42% |
| 03/05 | 3,540 | 3,555 | 3,500 | 3,530 | -0.28% | 1,100 | 81億9595万 | -2% |
| 03/04 | 3,460 | 3,540 | 3,460 | 3,540 | -0.42% | 1,000 | 82億1917万 | -1.78% |
| 03/03 | 3,580 | 3,580 | 3,430 | 3,555 | -0.7% | 1,500 | 82億5399万 | -1.41% |
| 03/02 | 3,580 | 3,580 | 3,550 | 3,580 | 0% | 1,300 | 83億1204万 | -0.67% |
| 02/27 | 3,590 | 3,640 | 3,580 | 3,580 | -0.28% | 2,000 | 83億1204万 | -0.64% |
| 02/26 | 3,645 | 3,645 | 3,585 | 3,590 | -1.51% | 1,100 | 83億3526万 | -0.33% |
| 02/25 | 3,600 | 3,645 | 3,595 | 3,645 | +1.25% | 2,400 | 84億6296万 | +1.31% |
| 02/24 | 3,590 | 3,600 | 3,550 | 3,600 | +0.42% | 1,800 | 83億5848万 | +0.31% |
| 02/20 | 3,585 | 3,585 | 3,565 | 3,585 | -0.42% | 800 | 83億2365万 | +0.08% |
| 02/19 | 3,595 | 3,600 | 3,580 | 3,600 | +0.14% | 500 | 83億5848万 | +0.53% |
| 02/18 | 3,605 | 3,605 | 3,595 | 3,595 | -0.28% | 500 | 83億4687万 | +0.39% |
| 02/17 | 3,610 | 3,610 | 3,605 | 3,605 | 0% | 300 | 83億7008万 | +0.64% |
| 02/16 | 3,620 | 3,620 | 3,605 | 3,605 | -0.41% | 500 | 83億7008万 | +0.75% |
| 02/13 | 3,640 | 3,640 | 3,620 | 3,620 | -0.55% | 400 | 84億491万 | +1.32% |
| 02/12 | 3,640 | 3,640 | 3,590 | 3,640 | 0% | 1,800 | 84億5135万 | +2.05% |
| 02/10 | 3,650 | 3,650 | 3,640 | 3,640 | 0% | 700 | 84億5135万 | +2.13% |
| 02/09 | 3,655 | 3,655 | 3,635 | 3,640 | -0.41% | 900 | 84億5135万 | +2.36% |
| 02/06 | 3,635 | 3,655 | 3,630 | 3,655 | +0.55% | 1,800 | 84億8617万 | +3.02% |
| 02/05 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 400 | 84億3974万 | +2.74% |
| 02/04 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 600 | 84億3974万 | +2.97% |
| 02/03 | 3,605 | 3,650 | 3,605 | 3,650 | +1.25% | 1,700 | 84億7457万 | +3.69% |
| 02/02 | 3,600 | 3,610 | 3,600 | 3,605 | +0.28% | 1,000 | 83億7008万 | +2.71% |
| 01/30 | （5%ルール）池田あんだ（20.69%） |
| 01/30 | 3,580 | 3,595 | 3,560 | 3,595 | +1.13% | 800 | 83億4687万 | +2.68% |
| 01/29 | 3,580 | 3,585 | 3,555 | 3,555 | -0.7% | 700 | 82億5399万 | +1.8% |
| 01/28 | 3,580 | 3,600 | 3,580 | 3,580 | 0% | 2,700 | 83億1204万 | +2.7% |
| 01/27 | 3,565 | 3,580 | 3,535 | 3,580 | +0.28% | 500 | 83億1204万 | +2.93% |
| 01/26 | 3,570 | 3,580 | 3,525 | 3,570 | +1.28% | 2,600 | 82億8882万 | +2.97% |
| 01/23 | 3,600 | 3,600 | 3,500 | 3,525 | -0.7% | 2,000 | 81億8434万 | +1.94% |
| 01/22 | 3,550 | 3,580 | 3,550 | 3,550 | 0% | 1,800 | 82億4239万 | +3.02% |
| 01/21 | 3,505 | 3,590 | 3,505 | 3,550 | +1.43% | 2,500 | 82億4239万 | +3.35% |
| 01/20 | 3,420 | 3,500 | 3,420 | 3,500 | +2.34% | 1,000 | 81億2630万 | +2.25% |
| 01/19 | 3,440 | 3,445 | 3,400 | 3,420 | +0.15% | 2,500 | 79億4055万 | +0.18% |
| 01/16 | 3,550 | 3,550 | 3,400 | 3,415 | -4.21% | 6,200 | 79億2894万 | +0.26% |
| 01/15 | 3,605 | 3,605 | 3,555 | 3,565 | -1.11% | 1,300 | 82億7721万 | +4.88% |
| 01/14 | 3,620 | 3,645 | 3,580 | 3,605 | -0.41% | 3,600 | 83億7008万 | +6.44% |
| 01/13 | 3,600 | 3,735 | 3,600 | 3,620 | +3.43% | 9,600 | 84億491万 | +7.35% |
| 01/09 | （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) |
| 01/09 | 3,500 | 3,515 | 3,500 | 3,500 | +0.72% | 1,800 | 81億2630万 | +4.29% |
| 01/08 | 3,480 | 3,525 | 3,475 | 3,475 | 0% | 1,900 | 80億6825万 | +3.92% |
| 01/07 | 3,550 | 3,550 | 3,475 | 3,475 | -2.11% | 2,100 | 80億6825万 | +4.23% |
| 01/06 | 3,490 | 3,550 | 3,460 | 3,550 | +2.75% | 7,000 | 82億4239万 | +6.9% |
| 01/05 | 3,480 | 3,495 | 3,450 | 3,455 | +0.58% | 5,700 | 80億2181万 | +4.6% |
| 2025 |
| 12/30 | 3,410 | 3,450 | 3,400 | 3,435 | +0.73% | 1,900 | 79億7538万 | +4.44% |
| 12/29 | 3,420 | 3,480 | 3,405 | 3,410 | -0.29% | 3,700 | 79億1733万 | +4.03% |
| 12/26 | 3,430 | 3,450 | 3,420 | 3,420 | +0.44% | 1,300 | 79億4055万 | +4.65% |
| 12/25 | 3,455 | 3,455 | 3,390 | 3,405 | +0.15% | 5,300 | 79億572万 | +4.48% |
| 12/24 | 3,395 | 3,420 | 3,380 | 3,400 | +0.59% | 2,400 | 78億9412万 | +4.71% |
| 12/23 | 3,410 | 3,410 | 3,350 | 3,380 | +0.3% | 900 | 78億4768万 | +4.48% |
| 12/22 | 3,400 | 3,430 | 3,350 | 3,370 | -0.88% | 2,900 | 78億2446万 | +4.56% |
| 12/19 | 3,375 | 3,400 | 3,350 | 3,400 | +0.74% | 2,900 | 78億9412万 | +5.69% |
| 12/18 | 3,320 | 3,375 | 3,320 | 3,375 | +2.12% | 2,200 | 78億3607万 | +5.14% |
| 12/17 | 3,350 | 3,365 | 3,285 | 3,305 | -1.34% | 2,900 | 76億7354万 | +3.12% |
| 12/16 | 3,250 | 3,350 | 3,250 | 3,350 | +3.72% | 3,500 | 77億7803万 | +4.62% |
| 12/15 | 3,265 | 3,265 | 3,230 | 3,230 | -1.22% | 800 | 74億9941万 | +1% |
| 12/12 | 3,265 | 3,270 | 3,260 | 3,270 | +0.77% | 1,100 | 75億9228万 | +2.28% |
| 12/11 | 3,265 | 3,270 | 3,245 | 3,245 | -0.61% | 1,000 | 75億3424万 | +1.56% |
| 12/10 | 3,275 | 3,280 | 3,250 | 3,265 | +0.77% | 2,900 | 75億8067万 | +2.22% |
| 12/09 | 3,240 | 3,260 | 3,240 | 3,240 | 0% | 800 | 75億2263万 | +1.44% |
| 12/08 | 3,265 | 3,285 | 3,220 | 3,240 | -0.77% | 2,200 | 75億2263万 | +1.47% |
| 12/05 | 3,235 | 3,265 | 3,230 | 3,265 | +1.08% | 900 | 75億8067万 | +2.32% |
| 12/04 | 3,220 | 3,230 | 3,220 | 3,230 | +0.31% | 800 | 74億9941万 | +1.35% |
| 12/03 | 3,195 | 3,220 | 3,195 | 3,220 | +0.78% | 700 | 74億7619万 | +1% |
| 12/02 | 3,230 | 3,230 | 3,180 | 3,195 | -1.08% | 1,300 | 74億1815万 | 0% |
| 12/01 | 3,220 | 3,230 | 3,195 | 3,230 | +2.54% | 2,200 | 74億9941万 | +0.75% |
| 11/28 | 3,125 | 3,165 | 3,120 | 3,150 | +1.78% | 1,700 | 73億1367万 | -1.9% |
| 11/27 | 3,100 | 3,110 | 3,095 | 3,095 | -0.16% | 1,000 | 71億8597万 | -3.82% |
| 11/26 | 3,150 | 3,150 | 3,100 | 3,100 | -1.59% | 1,700 | 71億9758万 | -4% |
| 11/25 | 3,180 | 3,180 | 3,130 | 3,150 | -0.94% | 2,700 | 73億1367万 | -2.72% |
| 11/21 | 3,180 | 3,180 | 3,115 | 3,180 | 0% | 2,300 | 73億8332万 | -2.03% |
| 11/20 | 3,140 | 3,200 | 3,125 | 3,180 | +2.42% | 1,300 | 73億8332万 | -2.21% |
| 11/19 | 3,160 | 3,160 | 3,050 | 3,105 | +0.32% | 4,700 | 72億918万 | -4.61% |
| 11/18 | 3,105 | 3,105 | 3,000 | 3,095 | -0.16% | 13,000 | 71億8597万 | -5.09% |
| 11/17 | 3,190 | 3,190 | 3,100 | 3,100 | -3.73% | 4,100 | 71億9758万 | -5.2% |
| 11/14 | 3,225 | 3,240 | 3,175 | 3,220 | -0.16% | 3,500 | 74億7619万 | -1.8% |
| 11/13 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 1,300 | 74億8780万 | -1.65% |
| 11/12 | 3,250 | 3,250 | 3,205 | 3,230 | -0.62% | 1,100 | 74億9941万 | -1.49% |
| 11/11 | 3,240 | 3,275 | 3,240 | 3,250 | +0.31% | 900 | 75億4585万 | -0.82% |
| 11/10 | 3,180 | 3,240 | 3,180 | 3,240 | +1.25% | 500 | 75億2263万 | -1.01% |
| 11/07 | 3,225 | 3,245 | 3,200 | 3,200 | -0.78% | 1,800 | 74億2976万 | -2.14% |
| 11/06 | 3,220 | 3,290 | 3,220 | 3,225 | +0.16% | 500 | 74億8780万 | -1.35% |
| 11/05 | 3,275 | 3,275 | 3,210 | 3,220 | -1.68% | 2,100 | 74億7619万 | -1.44% |
| 11/04 | 3,215 | 3,365 | 3,215 | 3,275 | +1.87% | 4,900 | 76億389万 | +0.31% |
| 10/31 | 3,215 | 3,220 | 3,165 | 3,215 | +1.42% | 3,300 | 74億6458万 | -1.35% |
| 10/30 | 3,185 | 3,225 | 3,170 | 3,170 | -0.47% | 3,400 | 73億6010万 | -2.7% |
| 10/29 | 3,250 | 3,265 | 3,180 | 3,185 | -2% | 6,900 | 73億9493万 | -2.36% |
| 10/28 | 3,400 | 3,400 | 3,250 | 3,250 | -4.13% | 2,800 | 75億4585万 | -0.37% |
| 10/27 | 3,490 | 3,490 | 3,390 | 3,390 | -2.02% | 4,600 | 78億7090万 | +4.08% |
| 10/24 | 3,355 | 3,490 | 3,355 | 3,460 | +3.13% | 8,000 | 80億3342万 | +6.59% |
| 10/23 | 3,385 | 3,385 | 3,345 | 3,355 | +0.3% | 3,000 | 77億8963万 | +3.81% |
| 10/22 | （IR情報）15:30 代表取締役の異動について |
| 10/22 | （IR情報）15:30 役員の異動について |
| 10/22 | （IR情報）15:30 海外(米国)子会社設立に関するお知らせ |
| 10/22 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 10/22 | 3,365 | 3,365 | 3,320 | 3,345 | -0.45% | 3,400 | 77億6642万 | +3.85% |
| 10/21 | 3,360 | 3,360 | 3,335 | 3,360 | +0.75% | 1,100 | 78億124万 | +4.64% |
| 10/20 | 3,380 | 3,380 | 3,335 | 3,335 | 0% | 1,400 | 77億4320万 | +4.25% |
| 10/17 | 3,315 | 3,380 | 3,280 | 3,335 | 0% | 1,600 | 77億4320万 | +4.58% |
| 10/16 | 3,255 | 3,350 | 3,255 | 3,335 | +2.46% | 3,300 | 77億4320万 | +4.94% |
| 10/15 | 3,250 | 3,260 | 3,250 | 3,255 | +0.15% | 1,600 | 75億5745万 | +2.75% |
| 10/14 | 3,255 | 3,300 | 3,250 | 3,250 | -2.55% | 5,100 | 75億4585万 | +2.82% |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(非連結) |
| 10/10 | 3,315 | 3,420 | 3,305 | 3,335 | +0.6% | 8,200 | 77億4320万 | +5.77% |
| 10/09 | 3,260 | 3,415 | 3,230 | 3,315 | +2.63% | 14,200 | 76億9676万 | +5.51% |
| 10/08 | 3,225 | 3,250 | 3,200 | 3,230 | +0.16% | 6,300 | 74億9941万 | +3.1% |
| 10/07 | 3,180 | 3,225 | 3,165 | 3,225 | +1.9% | 5,000 | 74億8780万 | +3.13% |
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。
