| 2026 |
| 07/13 | 367 | 368 | 358 | 359 | -2.18% | 21,700 | 34億7842万 | -1.91% |
| 07/10 | 361 | 367 | 357 | 367 | +1.66% | 27,900 | 35億5593万 | +0.55% |
| 07/09 | 356 | 365 | 354 | 361 | +1.4% | 26,900 | 34億9780万 | -1.1% |
| 07/08 | 352 | 356 | 352 | 356 | +0.56% | 8,600 | 34億4935万 | -2.2% |
| 07/07 | 354 | 357 | 353 | 354 | +0.57% | 12,800 | 34億2997万 | -2.75% |
| 07/06 | 348 | 352 | 346 | 352 | +2.03% | 79,500 | 34億1059万 | -3.3% |
| 07/03 | 351 | 351 | 345 | 345 | -1.15% | 48,400 | 33億4277万 | -5.48% |
| 07/02 | 351 | 353 | 344 | 349 | +0.29% | 58,200 | 33億8153万 | -4.64% |
| 07/01 | 353 | 361 | 345 | 348 | -1.14% | 131,300 | 33億7184万 | -5.18% |
| 06/30 | （IR情報）15:00 会計監査人の異動に関するお知らせ |
| 06/30 | （IR情報）15:00 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 06/30 | 386 | 404 | 352 | 352 | -9.51% | 243,700 | 34億1059万 | -4.35% |
| 06/29 | 389 | 390 | 383 | 389 | +0.26% | 32,500 | 37億6909万 | +5.71% |
| 06/26 | 392 | 392 | 381 | 388 | -1.02% | 9,700 | 37億5940万 | +5.72% |
| 06/25 | 391 | 395 | 388 | 392 | +0.77% | 43,300 | 37億9816万 | +7.1% |
| 06/24 | 387 | 395 | 386 | 389 | -1.52% | 19,400 | 37億6909万 | +6.58% |
| 06/23 | 392 | 395 | 382 | 395 | +0.25% | 20,800 | 38億2723万 | +8.82% |
| 06/22 | 377 | 395 | 373 | 394 | +5.63% | 66,600 | 38億1754万 | +8.84% |
| 06/19 | 371 | 380 | 368 | 373 | +1.91% | 22,100 | 36億1407万 | +3.61% |
| 06/18 | 366 | 367 | 366 | 366 | 0% | 3,000 | 35億4624万 | +1.95% |
| 06/17 | 361 | 367 | 361 | 366 | +2.23% | 10,800 | 35億4624万 | +1.95% |
| 06/16 | 361 | 364 | 358 | 358 | -0.56% | 14,600 | 34億6873万 | -0.28% |
| 06/15 | 366 | 369 | 360 | 360 | -0.83% | 11,500 | 34億8811万 | +0.28% |
| 06/12 | 357 | 363 | 356 | 363 | +3.13% | 10,300 | 35億1717万 | +1.11% |
| 06/11 | 354 | 354 | 348 | 352 | -1.12% | 5,800 | 34億1059万 | -1.68% |
| 06/10 | 359 | 359 | 350 | 356 | -0.28% | 6,800 | 34億4935万 | -0.84% |
| 06/09 | 355 | 357 | 352 | 357 | +1.42% | 6,900 | 34億5904万 | -0.56% |
| 06/08 | 350 | 355 | 348 | 352 | +1.15% | 9,400 | 34億1059万 | -2.22% |
| 06/05 | 350 | 355 | 348 | 348 | -0.57% | 6,300 | 33億7184万 | -3.33% |
| 06/04 | 364 | 364 | 349 | 350 | -0.57% | 15,800 | 33億9122万 | -3.05% |
| 06/03 | 359 | 359 | 352 | 352 | -1.95% | 8,900 | 34億1059万 | -2.76% |
| 06/02 | 362 | 362 | 357 | 359 | -0.83% | 3,400 | 34億7842万 | -1.1% |
| 06/01 | 374 | 374 | 362 | 362 | -2.95% | 13,100 | 35億749万 | -0.55% |
| 05/29 | 376 | 376 | 370 | 373 | -0.27% | 8,400 | 36億1407万 | +2.19% |
| 05/28 | 375 | 380 | 368 | 374 | -0.53% | 38,100 | 36億2376万 | +2.19% |
| 05/27 | 370 | 380 | 367 | 376 | +2.17% | 17,800 | 36億4313万 | +2.73% |
| 05/26 | 362 | 370 | 360 | 368 | +2.22% | 9,900 | 35億6562万 | +0.55% |
| 05/25 | 355 | 362 | 355 | 360 | +1.41% | 7,200 | 34億8811万 | -1.64% |
| 05/22 | 360 | 360 | 353 | 355 | -0.84% | 7,200 | 34億3966万 | -3.01% |
| 05/21 | 358 | 358 | 354 | 358 | +0.85% | 4,800 | 34億6873万 | -2.19% |
| 05/20 | 355 | 355 | 347 | 355 | +0.28% | 24,600 | 34億3966万 | -3.27% |
| 05/19 | 354 | 354 | 352 | 354 | +0.57% | 9,100 | 34億2997万 | -3.54% |
| 05/18 | 356 | 356 | 351 | 352 | +0.28% | 3,900 | 34億1059万 | -4.35% |
| 05/15 | 362 | 362 | 350 | 351 | -1.96% | 17,200 | 34億90万 | -4.88% |
| 05/14 | 360 | 361 | 358 | 358 | -0.56% | 5,500 | 34億6873万 | -3.24% |
| 05/13 | 364 | 364 | 360 | 360 | 0% | 6,500 | 34億8811万 | -2.7% |
| 05/12 | 361 | 365 | 360 | 360 | +0.56% | 4,900 | 34億8811万 | -2.7% |
| 05/11 | 360 | 360 | 358 | 358 | -0.83% | 17,300 | 34億6873万 | -3.24% |
| 05/08 | 359 | 364 | 359 | 361 | +0.56% | 4,000 | 34億9780万 | -2.17% |
| 05/07 | 374 | 374 | 359 | 359 | -2.18% | 21,000 | 34億7842万 | -2.45% |
| 05/01 | 368 | 371 | 366 | 367 | -0.81% | 5,500 | 35億5593万 | -0.27% |
| 04/30 | 370 | 370 | 365 | 370 | -0.54% | 11,500 | 35億8500万 | +0.82% |
| 04/28 | 364 | 374 | 364 | 372 | +2.2% | 16,300 | 36億438万 | +1.64% |
| 04/27 | 376 | 376 | 364 | 364 | -3.45% | 22,600 | 35億2686万 | -0.27% |
| 04/24 | 380 | 380 | 377 | 377 | -0.79% | 5,400 | 36億5282万 | +3.57% |
| 04/23 | 385 | 385 | 378 | 380 | -0.78% | 18,400 | 36億8189万 | +4.68% |
| 04/22 | 389 | 390 | 383 | 383 | -1.54% | 10,500 | 37億1096万 | +6.09% |
| 04/21 | 383 | 389 | 383 | 389 | +2.1% | 26,600 | 37億6909万 | +8.06% |
| 04/20 | 378 | 382 | 375 | 381 | +0.79% | 34,400 | 36億9158万 | +6.42% |
| 04/17 | 375 | 378 | 371 | 378 | +1.61% | 23,700 | 36億6251万 | +6.18% |
| 04/16 | 368 | 372 | 368 | 372 | +1.09% | 18,400 | 36億438万 | +4.79% |
| 04/15 | 365 | 371 | 365 | 368 | -0.27% | 5,400 | 35億6562万 | +3.95% |
| 04/14 | 361 | 370 | 361 | 369 | +1.65% | 13,400 | 35億7531万 | +4.53% |
| 04/13 | 363 | 367 | 362 | 363 | 0% | 6,800 | 35億1717万 | +3.42% |
| 04/10 | 370 | 370 | 361 | 363 | -2.42% | 26,900 | 35億1717万 | +3.42% |
| 04/09 | 371 | 372 | 369 | 372 | -1.06% | 7,000 | 36億438万 | +6.29% |
| 04/08 | 371 | 376 | 368 | 376 | +1.08% | 13,000 | 36億4313万 | +8.05% |
| 04/07 | 368 | 375 | 367 | 372 | +1.09% | 29,800 | 36億438万 | +7.51% |
| 04/06 | 364 | 371 | 361 | 368 | +1.94% | 37,300 | 35億6562万 | +6.67% |
| 04/03 | 359 | 362 | 355 | 361 | 0% | 15,200 | 34億9780万 | +4.94% |
| 04/02 | 356 | 362 | 353 | 361 | +0.56% | 39,200 | 34億9780万 | +4.94% |
| 04/01 | 359 | 367 | 353 | 359 | +4.66% | 127,700 | 34億7842万 | +4.66% |
| 03/31 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/31 | 343 | 348 | 340 | 343 | 0% | 51,000 | 33億2339万 | 0% |
| 03/30 | 340 | 343 | 335 | 343 | 0% | 19,400 | 33億2339万 | -0.29% |
| 03/27 | 344 | 347 | 341 | 343 | -0.29% | 23,600 | 33億2339万 | -0.58% |
| 03/26 | 345 | 347 | 344 | 344 | -0.58% | 2,900 | 33億3308万 | -0.29% |
| 03/25 | 341 | 346 | 340 | 346 | +0.29% | 16,000 | 33億5246万 | +0.29% |
| 03/24 | 345 | 348 | 340 | 345 | +0.29% | 14,000 | 33億4277万 | 0% |
| 03/23 | 347 | 347 | 336 | 344 | -0.29% | 27,400 | 33億3308万 | -0.58% |
| 03/19 | 347 | 347 | 338 | 345 | +0.58% | 6,800 | 33億4277万 | -0.29% |
| 03/18 | 344 | 344 | 340 | 343 | -0.29% | 9,800 | 33億2339万 | -0.87% |
| 03/17 | 347 | 347 | 342 | 344 | 0% | 7,300 | 33億3308万 | -0.58% |
| 03/16 | 343 | 344 | 341 | 344 | +0.88% | 5,700 | 33億3308万 | -0.86% |
| 03/13 | 343 | 343 | 337 | 341 | -0.29% | 3,200 | 33億401万 | -1.73% |
| 03/12 | 341 | 342 | 335 | 342 | +0.29% | 8,400 | 33億1370万 | -1.44% |
| 03/11 | 342 | 343 | 333 | 341 | 0% | 9,500 | 33億401万 | -2.01% |
| 03/10 | 343 | 344 | 338 | 341 | -0.29% | 5,300 | 33億401万 | -2.01% |
| 03/09 | 337 | 342 | 336 | 342 | 0% | 7,700 | 33億1370万 | -2.01% |
| 03/06 | 338 | 342 | 338 | 342 | +1.79% | 4,100 | 33億1370万 | -2.29% |
| 03/05 | 336 | 341 | 334 | 336 | +1.2% | 12,400 | 32億5557万 | -4% |
| 03/04 | 335 | 335 | 329 | 332 | -0.9% | 38,400 | 32億1681万 | -5.41% |
| 03/03 | 344 | 345 | 335 | 335 | -2.9% | 16,500 | 32億4588万 | -5.1% |
| 03/02 | 346 | 349 | 342 | 345 | -0.58% | 9,100 | 33億4277万 | -2.54% |
| 02/27 | 349 | 351 | 345 | 347 | -0.29% | 13,700 | 33億6215万 | -1.98% |
| 02/26 | 349 | 350 | 344 | 348 | -0.85% | 25,100 | 33億7184万 | -1.69% |
| 02/25 | 350 | 356 | 350 | 351 | -1.96% | 37,200 | 34億90万 | -0.85% |
| 02/24 | 359 | 361 | 356 | 358 | 0% | 17,400 | 34億6873万 | +1.13% |
| 02/20 | 360 | 360 | 353 | 358 | +0.56% | 13,700 | 34億6873万 | +1.13% |
| 02/19 | 354 | 356 | 352 | 356 | +1.14% | 14,900 | 34億4935万 | +0.56% |
| 02/18 | 354 | 354 | 352 | 352 | 0% | 3,100 | 34億1059万 | -0.56% |
| 02/17 | 351 | 353 | 349 | 352 | +0.86% | 6,300 | 34億1059万 | -0.56% |
| 02/16 | 352 | 353 | 349 | 349 | -0.85% | 11,600 | 33億8153万 | -1.41% |
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。
