| 2026 |
| 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% |
| 02/13 | 350 | 352 | 350 | 352 | +0.57% | 4,500 | 34億1059万 | -0.28% |
| 02/12 | 352 | 352 | 350 | 350 | -0.57% | 6,300 | 33億9122万 | -0.28% |
| 02/10 | 352 | 353 | 351 | 352 | +0.28% | 14,000 | 34億1059万 | +0.57% |
| 02/09 | 351 | 353 | 351 | 351 | +0.29% | 5,000 | 34億90万 | +0.57% |
| 02/06 | 351 | 352 | 350 | 350 | -0.85% | 9,000 | 33億9122万 | +0.86% |
| 02/05 | 350 | 353 | 350 | 353 | +0.57% | 5,400 | 34億2028万 | +2.02% |
| 02/04 | 351 | 354 | 350 | 351 | 0% | 9,600 | 34億90万 | +2.03% |
| 02/03 | 355 | 355 | 350 | 351 | -0.57% | 14,000 | 34億90万 | +2.33% |
| 02/02 | 351 | 354 | 350 | 353 | -0.56% | 14,800 | 34億2028万 | +3.52% |
| 01/30 | 360 | 360 | 352 | 355 | -1.66% | 13,400 | 34億3966万 | +4.72% |
| 01/29 | 359 | 361 | 353 | 361 | +0.56% | 7,700 | 34億9780万 | +6.8% |
| 01/28 | 369 | 369 | 358 | 359 | -1.64% | 24,900 | 34億7842万 | +6.85% |
| 01/27 | 359 | 369 | 359 | 365 | +1.67% | 43,800 | 35億3655万 | +9.28% |
| 01/26 | 357 | 362 | 357 | 359 | -0.55% | 20,300 | 34億7842万 | +8.13% |
| 01/23 | 360 | 364 | 357 | 361 | +0.28% | 20,300 | 34億9780万 | +9.39% |
| 01/22 | 352 | 361 | 350 | 360 | +2.56% | 35,400 | 34億8811万 | +9.76% |
| 01/21 | 351 | 351 | 349 | 351 | +0.29% | 4,500 | 34億90万 | +7.67% |
| 01/20 | 350 | 352 | 347 | 350 | 0% | 18,800 | 33億9122万 | +8.02% |
| 01/19 | 350 | 350 | 347 | 350 | -0.28% | 10,200 | 33億9122万 | +8.36% |
| 01/16 | 353 | 353 | 347 | 351 | 0% | 16,000 | 34億90万 | +9.35% |
| 01/15 | 357 | 357 | 349 | 351 | -1.96% | 34,000 | 34億90万 | +9.69% |
| 01/14 | 364 | 364 | 354 | 358 | -1.65% | 46,200 | 34億6873万 | +12.58% |
| 01/13 | 367 | 368 | 352 | 364 | +9.64% | 206,500 | 35億2686万 | +15.19% |
| 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〕(連結) |
| 01/09 | 327 | 332 | 324 | 332 | +2.47% | 19,600 | 32億1681万 | +5.73% |
| 01/08 | 325 | 328 | 324 | 324 | 0% | 8,000 | 31億3930万 | +3.51% |
| 01/07 | 321 | 329 | 320 | 324 | +1.25% | 18,600 | 31億3930万 | +3.51% |
| 01/06 | 315 | 320 | 315 | 320 | +0.95% | 25,000 | 31億54万 | +2.24% |
| 01/05 | 318 | 319 | 316 | 317 | +0.63% | 12,800 | 30億7147万 | +1.6% |
| 2025 |
| 12/30 | 317 | 318 | 315 | 315 | -0.32% | 17,400 | 30億5209万 | +0.96% |
| 12/29 | 310 | 316 | 310 | 316 | +2.27% | 16,500 | 30億6178万 | +1.28% |
| 12/26 | 310 | 312 | 309 | 309 | 0% | 38,600 | 29億9396万 | -0.96% |
| 12/25 | 311 | 311 | 308 | 309 | -0.64% | 27,800 | 29億9396万 | -0.96% |
| 12/24 | 310 | 312 | 310 | 311 | 0% | 16,700 | 30億1334万 | -0.32% |
| 12/23 | 310 | 312 | 308 | 311 | 0% | 25,400 | 30億1334万 | -0.32% |
| 12/22 | 311 | 312 | 310 | 311 | -0.32% | 14,300 | 30億1334万 | -0.64% |
| 12/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/19 | 313 | 315 | 310 | 312 | -0.32% | 11,000 | 30億2303万 | -0.32% |
| 12/18 | 312 | 313 | 311 | 313 | +0.32% | 5,800 | 30億3271万 | -0.32% |
| 12/17 | 313 | 313 | 310 | 312 | +0.32% | 11,300 | 30億2303万 | -0.64% |
| 12/16 | 314 | 314 | 311 | 311 | -0.32% | 7,400 | 30億1334万 | -1.27% |
| 12/15 | 311 | 312 | 310 | 312 | +0.32% | 7,000 | 30億2303万 | -0.95% |
| 12/12 | 311 | 312 | 311 | 311 | 0% | 4,700 | 30億1334万 | -1.58% |
| 12/11 | 312 | 313 | 311 | 311 | -0.32% | 6,000 | 30億1334万 | -1.58% |
| 12/10 | 311 | 312 | 310 | 312 | +0.65% | 9,700 | 30億2303万 | -1.27% |
| 12/09 | 313 | 313 | 310 | 310 | -0.96% | 11,300 | 30億365万 | -2.21% |
| 12/08 | 313 | 314 | 313 | 313 | -0.32% | 5,500 | 30億3271万 | -1.26% |
| 12/05 | 313 | 314 | 313 | 314 | +0.32% | 40,500 | 30億4240万 | -1.26% |
| 12/04 | 314 | 314 | 311 | 313 | +0.32% | 8,700 | 30億3271万 | -1.57% |
| 12/03 | 314 | 315 | 312 | 312 | -0.32% | 5,300 | 30億2303万 | -2.19% |
| 12/02 | 315 | 315 | 312 | 313 | -0.63% | 8,000 | 30億3271万 | -2.19% |
| 12/01 | 314 | 315 | 311 | 315 | +0.32% | 10,700 | 30億5209万 | -1.87% |
| 11/28 | 313 | 315 | 312 | 314 | +0.32% | 14,500 | 30億4240万 | -2.48% |
| 11/27 | 314 | 314 | 312 | 313 | -0.32% | 11,100 | 30億3271万 | -2.8% |
| 11/26 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/26 | 312 | 314 | 311 | 314 | +0.96% | 13,600 | 30億4240万 | -2.79% |
| 11/25 | 311 | 313 | 311 | 311 | 0% | 14,500 | 30億1334万 | -4.01% |
| 11/21 | 310 | 314 | 310 | 311 | -0.32% | 8,000 | 30億1334万 | -4.31% |
| 11/20 | 313 | 314 | 310 | 312 | -0.64% | 9,800 | 30億2303万 | -4.29% |
| 11/19 | 315 | 318 | 310 | 314 | -0.32% | 15,400 | 30億4240万 | -3.68% |
| 11/18 | 320 | 321 | 314 | 315 | -1.56% | 13,400 | 30億5209万 | -3.67% |
| 11/17 | 323 | 323 | 320 | 320 | -0.93% | 8,100 | 31億54万 | -2.44% |
| 11/14 | 324 | 325 | 321 | 323 | -0.31% | 12,100 | 31億2961万 | -1.82% |
| 11/13 | 325 | 325 | 324 | 324 | -0.31% | 3,100 | 31億3930万 | -1.52% |
| 11/12 | 326 | 327 | 325 | 325 | +0.62% | 11,600 | 31億4899万 | -1.52% |
| 11/11 | 323 | 325 | 323 | 323 | +0.31% | 7,500 | 31億2961万 | -2.12% |
| 11/10 | 321 | 326 | 321 | 322 | -0.92% | 9,700 | 31億1992万 | -2.72% |
| 11/07 | 321 | 325 | 321 | 325 | +1.25% | 2,900 | 31億4899万 | -2.11% |
| 11/06 | 322 | 324 | 321 | 321 | -0.31% | 6,200 | 31億1023万 | -3.6% |
| 11/05 | 323 | 325 | 320 | 322 | -0.31% | 21,300 | 31億1992万 | -3.88% |
| 11/04 | 323 | 325 | 323 | 323 | -0.62% | 7,600 | 31億2961万 | -3.87% |
| 10/31 | 325 | 327 | 324 | 325 | -0.31% | 6,600 | 31億4899万 | -3.56% |
| 10/30 | 326 | 327 | 323 | 326 | 0% | 44,400 | 31億5867万 | -3.55% |
| 10/29 | 335 | 335 | 322 | 326 | -2.69% | 16,700 | 31億5867万 | -4.12% |
| 10/28 | 334 | 335 | 333 | 335 | +0.6% | 4,800 | 32億4588万 | -1.76% |
| 10/27 | 332 | 333 | 332 | 333 | +0.3% | 7,100 | 32億2650万 | -2.63% |
| 10/24 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 10/24 | 332 | 333 | 331 | 332 | 0% | 5,100 | 32億1681万 | -2.92% |
| 10/23 | 332 | 332 | 331 | 332 | 0% | 2,900 | 32億1681万 | -3.21% |
| 10/22 | （IR情報）15:30 関係会社株式評価損(個別決算)の計上に関するお知らせ |
| 10/22 | （IR情報）15:30 (訂正・数値データ訂正)「2025年8月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 10/22 | 333 | 333 | 331 | 332 | 0% | 7,000 | 32億1681万 | -3.49% |
| 10/21 | 331 | 333 | 330 | 332 | 0% | 6,000 | 32億1681万 | -3.77% |
| 10/20 | 332 | 334 | 332 | 332 | -0.6% | 10,800 | 32億1681万 | -4.05% |
| 10/17 | 332 | 334 | 332 | 334 | +0.6% | 6,800 | 32億3619万 | -3.75% |
| 10/16 | 334 | 334 | 328 | 332 | -0.6% | 20,900 | 32億1681万 | -4.32% |
| 10/15 | 335 | 335 | 333 | 334 | +0.91% | 4,400 | 32億3619万 | -4.02% |
| 10/14 | 330 | 335 | 330 | 331 | -1.19% | 9,700 | 32億712万 | -5.16% |
| 10/10 | 339 | 340 | 334 | 335 | -1.18% | 10,100 | 32億4588万 | -4.01% |
| 10/09 | 339 | 341 | 337 | 339 | 0% | 9,700 | 32億8463万 | -3.14% |
| 10/08 | 337 | 340 | 337 | 339 | +0.59% | 5,400 | 32億8463万 | -3.14% |
| 10/07 | 342 | 342 | 336 | 337 | -0.88% | 6,600 | 32億6526万 | -3.99% |
| 10/01 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
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。
