| 2026 |
| 09/30 | 5,150 | 5,150 | 5,070 | 5,140 | -1.34% | 1,900 | - | +12.87% |
| 09/29 | 5,150 | 5,210 | 5,150 | 5,210 | +1.17% | 2,000 | - | +15.21% |
| 09/28 | 5,100 | 5,220 | 5,070 | 5,150 | -0.96% | 3,100 | - | +14.72% |
| 09/25 | 5,230 | 5,230 | 5,120 | 5,200 | +0.19% | 4,800 | - | +16.57% |
| 09/24 | 5,150 | 5,190 | 5,000 | 5,190 | -0.19% | 8,100 | - | +17.13% |
| 09/18 | 4,895 | 5,200 | 4,800 | 5,200 | +15.04% | 35,000 | - | +18.1% |
| 09/17 | 17:30 定款の一部変更(取締役の任期変更)に関するお知らせ |
| 09/17 | 17:30 決算期(事業年度の末日)の変更及びこれに伴う定款の一部変更に関するお知らせ |
| 09/17 | 17:30 連結決算への移行に伴う2026年8月期連結業績予想の公表に関するお知らせ |
| 09/17 | 17:30 業績予想の修正に関するお知らせ |
| 09/17 | 4,350 | 4,525 | 4,350 | 4,520 | +4.27% | 5,900 | - | +3.43% |
| 09/16 | 4,320 | 4,380 | 4,285 | 4,335 | +0.7% | 1,900 | - | -0.69% |
| 09/15 | 4,250 | 4,305 | 4,250 | 4,305 | +0.7% | 2,600 | - | -1.35% |
| 09/14 | 4,225 | 4,290 | 4,225 | 4,275 | +1.18% | 2,400 | - | -2.02% |
| 09/11 | 4,305 | 4,305 | 4,220 | 4,225 | -1.86% | 1,900 | - | -3.19% |
| 09/10 | 4,305 | 4,305 | 4,305 | 4,305 | +1.65% | 1,000 | - | -1.44% |
| 09/09 | 4,210 | 4,235 | 4,210 | 4,235 | +0.36% | 1,600 | - | -3.02% |
| 09/08 | 4,330 | 4,330 | 4,220 | 4,220 | -2.54% | 4,600 | - | -3.43% |
| 09/07 | 4,370 | 4,370 | 4,300 | 4,330 | -0.92% | 2,000 | - | -0.98% |
| 09/04 | 4,360 | 4,370 | 4,360 | 4,370 | +0.34% | 1,000 | - | -0.05% |
| 09/03 | 4,355 | 4,400 | 4,325 | 4,355 | -1.02% | 2,200 | - | -0.32% |
| 09/02 | 4,340 | 4,400 | 4,250 | 4,400 | +3.04% | 4,500 | - | +0.87% |
| 09/01 | 4,350 | 4,350 | 4,265 | 4,270 | -0.47% | 4,100 | - | -1.95% |
| 08/31 | 4,445 | 4,445 | 4,290 | 4,290 | -3.38% | 6,100 | - | -1.49% |
| 08/28 | 4,320 | 4,440 | 4,235 | 4,440 | -0.11% | 11,700 | - | +2% |
| 08/27 | 4,455 | 4,490 | 4,440 | 4,445 | -1.22% | 7,100 | - | +2.3% |
| 08/26 | 4,500 | 4,500 | 4,465 | 4,500 | 0% | 2,300 | - | +3.81% |
| 08/25 | 4,485 | 4,515 | 4,455 | 4,500 | +1.58% | 5,800 | - | +4.09% |
| 08/24 | 4,420 | 4,430 | 4,385 | 4,430 | +1.84% | 1,300 | - | +2.74% |
| 08/21 | 4,390 | 4,415 | 4,300 | 4,350 | -1.02% | 5,800 | - | +1.05% |
| 08/20 | 4,475 | 4,480 | 4,395 | 4,395 | -1.12% | 3,900 | - | +2.26% |
| 08/19 | 4,460 | 4,500 | 4,445 | 4,445 | -0.11% | 1,400 | - | +3.66% |
| 08/18 | 4,460 | 4,470 | 4,415 | 4,450 | -0.89% | 1,000 | - | +4.02% |
| 08/17 | 4,445 | 4,500 | 4,435 | 4,490 | +2.63% | 2,600 | - | +4.88% |
| 08/14 | 4,375 | 4,395 | 4,375 | 4,375 | -0.46% | 800 | - | +2.05% |
| 08/13 | 4,385 | 4,400 | 4,350 | 4,395 | +1.85% | 1,900 | - | +2.38% |
| 08/12 | 4,275 | 4,350 | 4,275 | 4,315 | +0.82% | 1,700 | - | +0.37% |
| 08/10 | 4,340 | 4,350 | 4,280 | 4,280 | -0.23% | 1,400 | - | -0.77% |
| 08/07 | 4,320 | 4,385 | 4,290 | 4,290 | -0.69% | 4,300 | - | -0.72% |
| 08/06 | 4,285 | 4,340 | 4,285 | 4,320 | +0.82% | 400 | - | -0.18% |
| 08/05 | 4,280 | 4,305 | 4,280 | 4,285 | -0.35% | 1,500 | - | -1.04% |
| 08/04 | 4,270 | 4,310 | 4,260 | 4,300 | 0% | 1,900 | - | -0.76% |
| 08/03 | 4,300 | 4,300 | 4,285 | 4,300 | 0% | 800 | - | -0.72% |
| 07/31 | 4,310 | 4,345 | 4,300 | 4,300 | -0.35% | 1,700 | - | -0.62% |
| 07/30 | 4,160 | 4,360 | 4,160 | 4,315 | +3.23% | 8,300 | - | -0.12% |
| 07/29 | 4,210 | 4,270 | 4,175 | 4,180 | -0.59% | 3,700 | - | -3.11% |
| 07/28 | 4,295 | 4,375 | 4,200 | 4,205 | -1.52% | 6,300 | - | -2.53% |
| 07/27 | 4,320 | 4,320 | 4,265 | 4,270 | +0.47% | 2,400 | - | -1.07% |
| 07/24 | 4,235 | 4,270 | 4,210 | 4,250 | +0.24% | 3,100 | - | -1.55% |
| 07/23 | 4,195 | 4,240 | 4,195 | 4,240 | +1.07% | 900 | - | -1.87% |
| 07/22 | 4,195 | 4,220 | 4,195 | 4,195 | 0% | 1,100 | - | -3.03% |
| 07/21 | 4,230 | 4,270 | 4,195 | 4,195 | -0.83% | 1,200 | - | -2.98% |
| 07/17 | 4,255 | 4,275 | 4,200 | 4,230 | -0.59% | 2,200 | - | -2.08% |
| 07/16 | 4,175 | 4,350 | 4,175 | 4,255 | +1.92% | 8,700 | - | -1.34% |
| 07/15 | 4,150 | 4,200 | 4,100 | 4,175 | +0.72% | 3,000 | - | -3.13% |
| 07/14 | 4,200 | 4,200 | 4,080 | 4,145 | -1.31% | 7,100 | - | -3.76% |
| 07/13 | 4,040 | 4,200 | 4,035 | 4,200 | -6.87% | 31,200 | - | -2.37% |
| 07/10 | 15:30 2026年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/10 | 4,595 | 4,620 | 4,500 | 4,510 | -2.91% | 8,200 | - | +4.98% |
| 07/09 | 4,535 | 4,680 | 4,535 | 4,645 | +2.54% | 4,800 | - | +8.48% |
| 07/08 | 4,490 | 4,600 | 4,455 | 4,530 | -0.55% | 5,500 | - | +6.31% |
| 07/07 | 4,690 | 4,690 | 4,555 | 4,555 | -2.04% | 2,200 | - | +7.38% |
| 07/06 | 4,520 | 4,670 | 4,520 | 4,650 | +3.56% | 4,500 | - | +10.11% |
| 07/03 | 4,260 | 4,490 | 4,260 | 4,490 | +0.45% | 6,300 | - | +6.85% |
| 07/02 | 4,330 | 4,470 | 4,260 | 4,470 | +2.76% | 5,400 | - | +6.73% |
| 07/01 | 4,385 | 4,405 | 4,310 | 4,350 | -0.23% | 3,400 | - | +4.22% |
| 06/30 | 4,260 | 4,360 | 4,260 | 4,360 | +2.35% | 700 | - | +4.61% |
| 06/29 | 4,250 | 4,400 | 4,205 | 4,260 | +1.43% | 3,900 | - | +2.38% |
| 06/26 | 15:30 特定子会社の異動に関するお知らせ |
| 06/26 | 4,195 | 4,220 | 4,150 | 4,200 | +1.69% | 4,700 | - | +1.03% |
| 06/25 | 4,185 | 4,245 | 4,100 | 4,130 | -0.6% | 3,400 | - | -0.63% |
| 06/24 | 4,180 | 4,190 | 4,155 | 4,155 | -0.6% | 3,600 | - | -0.05% |
| 06/23 | 4,290 | 4,290 | 4,180 | 4,180 | -1.65% | 1,800 | - | +0.53% |
| 06/22 | 4,335 | 4,350 | 4,250 | 4,250 | -1.51% | 6,400 | - | +2.26% |
| 06/19 | 4,350 | 4,350 | 4,280 | 4,315 | -0.8% | 900 | - | +3.98% |
| 06/18 | 4,365 | 4,375 | 4,235 | 4,350 | 0% | 1,700 | - | +5.17% |
| 06/17 | 4,220 | 4,420 | 4,150 | 4,350 | +4.82% | 9,200 | - | +5.48% |
| 06/16 | 4,075 | 4,180 | 4,075 | 4,150 | +1.22% | 1,500 | - | +0.78% |
| 06/15 | 4,050 | 4,180 | 4,050 | 4,100 | +1.23% | 4,700 | - | -0.56% |
| 06/12 | 4,190 | 4,190 | 4,035 | 4,050 | -3.11% | 2,000 | - | -1.94% |
| 06/11 | 4,095 | 4,200 | 4,095 | 4,180 | +1.95% | 2,600 | - | +0.97% |
| 06/10 | 4,020 | 4,100 | 4,015 | 4,100 | +2.12% | 2,100 | - | -1.13% |
| 06/09 | 4,100 | 4,100 | 4,015 | 4,015 | -1.11% | 3,200 | - | -3.42% |
| 06/08 | 4,090 | 4,145 | 4,060 | 4,060 | -2.17% | 1,300 | - | -2.64% |
| 06/05 | 4,045 | 4,150 | 4,045 | 4,150 | +0.85% | 1,600 | - | -0.72% |
| 06/04 | 4,115 | 4,140 | 4,090 | 4,115 | +1.35% | 1,400 | - | -1.63% |
| 06/03 | 4,060 | 4,075 | 4,000 | 4,060 | -0.61% | 1,200 | - | -3.13% |
| 06/02 | 4,100 | 4,120 | 4,060 | 4,085 | -0.97% | 1,200 | - | -2.74% |
| 06/01 | 4,130 | 4,130 | 4,060 | 4,125 | -0.36% | 1,200 | - | -1.97% |
| 05/29 | 4,130 | 4,140 | 4,055 | 4,140 | +0.24% | 700 | - | -1.85% |
| 05/28 | 4,185 | 4,185 | 4,070 | 4,130 | -1.31% | 700 | - | -2.34% |
| 05/27 | 4,200 | 4,200 | 4,185 | 4,185 | -0.24% | 1,200 | - | -1.11% |
| 05/26 | 4,130 | 4,195 | 4,115 | 4,195 | +1.08% | 700 | - | -0.97% |
| 05/25 | 4,200 | 4,200 | 4,150 | 4,150 | -0.95% | 2,900 | - | -2.15% |
| 05/22 | 4,140 | 4,190 | 4,120 | 4,190 | +1.21% | 800 | - | -1.11% |
| 05/21 | 4,185 | 4,195 | 4,140 | 4,140 | -0.84% | 800 | - | -2.36% |
| 05/20 | 4,150 | 4,225 | 4,150 | 4,175 | +0.97% | 900 | - | -1% |
| 05/19 | 4,100 | 4,135 | 4,100 | 4,135 | +0.85% | 400 | - | -1.45% |
| 05/18 | 3,990 | 4,100 | 3,990 | 4,100 | +3.4% | 1,700 | - | -1.8% |
| 05/15 | 4,020 | 4,020 | 3,880 | 3,965 | -2.34% | 2,600 | - | -4.53% |
| 05/14 | 4,200 | 4,200 | 4,060 | 4,060 | -3.33% | 3,500 | - | -1.86% |
| 05/13 | 4,235 | 4,235 | 4,135 | 4,200 | -1.64% | 1,300 | - | +2.07% |
| 05/12 | 4,265 | 4,280 | 4,250 | 4,270 | +0.12% | 1,800 | - | +4.5% |
| 05/11 | 4,310 | 4,310 | 4,260 | 4,265 | -1.04% | 1,300 | - | +5.2% |
| 05/08 | 4,290 | 4,340 | 4,290 | 4,310 | -1.15% | 1,500 | - | +7.11% |
| 05/07 | 4,320 | 4,360 | 4,275 | 4,360 | +0.35% | 1,800 | - | +9.22% |
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。
