| 2026 |
| 03/10 | 1,558 | 1,618 | 1,558 | 1,587 | +2.92% | 9,300 | 41億636万 | -0.13% |
| 03/09 | 1,541 | 1,543 | 1,521 | 1,542 | -2.47% | 5,900 | 39億8992万 | -3.02% |
| 03/06 | 1,536 | 1,582 | 1,536 | 1,581 | +3.13% | 2,800 | 40億9083万 | -0.63% |
| 03/05 | 1,558 | 1,571 | 1,531 | 1,533 | +0.26% | 1,500 | 39億6663万 | -3.58% |
| 03/04 | 1,551 | 1,551 | 1,522 | 1,529 | -2.61% | 8,600 | 39億5628万 | -3.96% |
| 03/03 | 1,591 | 1,593 | 1,570 | 1,570 | -1.32% | 19,300 | 40億6237万 | -1.57% |
| 03/02 | 1,603 | 1,616 | 1,591 | 1,591 | -1.85% | 8,200 | 41億1671万 | -0.44% |
| 02/27 | 1,643 | 1,643 | 1,608 | 1,621 | -1.34% | 6,000 | 41億9433万 | +1.31% |
| 02/26 | 1,608 | 1,643 | 1,608 | 1,643 | +1.42% | 4,000 | 42億5126万 | +2.69% |
| 02/25 | 1,594 | 1,620 | 1,594 | 1,620 | +1% | 3,300 | 41億9175万 | +1.12% |
| 02/24 | 1,616 | 1,623 | 1,600 | 1,604 | -0.74% | 6,300 | 41億5035万 | 0% |
| 02/20 | 1,614 | 1,620 | 1,604 | 1,616 | +0.12% | 7,200 | 41億8140万 | +0.62% |
| 02/19 | 1,599 | 1,622 | 1,599 | 1,614 | +0.94% | 3,900 | 41億7622万 | +0.37% |
| 02/18 | 1,592 | 1,605 | 1,592 | 1,599 | +0.44% | 2,100 | 41億3741万 | -1.11% |
| 02/17 | 1,602 | 1,615 | 1,585 | 1,592 | -1.06% | 3,700 | 41億1930万 | -2.15% |
| 02/16 | 1,574 | 1,609 | 1,574 | 1,609 | +0.75% | 6,200 | 41億6328万 | -1.65% |
| 02/13 | 1,630 | 1,630 | 1,593 | 1,597 | -2.02% | 12,200 | 41億3223万 | -2.92% |
| 02/12 | 1,611 | 1,659 | 1,605 | 1,630 | +0.62% | 19,600 | 42億1762万 | -1.51% |
| 02/10 | 1,580 | 1,622 | 1,571 | 1,620 | +2.6% | 17,100 | 41億9175万 | -2.59% |
| 02/09 | 1,565 | 1,580 | 1,545 | 1,579 | +1.87% | 7,600 | 40億8566万 | -5.39% |
| 02/06 | 1,571 | 1,571 | 1,542 | 1,550 | -1.52% | 8,200 | 40億1062万 | -7.57% |
| 02/05 | 1,565 | 1,590 | 1,565 | 1,574 | -0.38% | 7,900 | 40億7272万 | -6.75% |
| 02/04 | 1,565 | 1,583 | 1,556 | 1,580 | +0.89% | 7,600 | 40億8825万 | -6.95% |
| 02/03 | 1,581 | 1,596 | 1,566 | 1,566 | -0.95% | 14,900 | 40億5202万 | -8.26% |
| 02/02 | 1,577 | 1,618 | 1,577 | 1,581 | -1.25% | 9,700 | 40億9083万 | -7.87% |
| 01/30 | 1,575 | 1,613 | 1,567 | 1,601 | +1.97% | 12,300 | 41億4258万 | -7.19% |
| 01/29 | 1,544 | 1,574 | 1,534 | 1,570 | +1.36% | 18,300 | 40億6237万 | -9.35% |
| 01/28 | 1,571 | 1,571 | 1,541 | 1,549 | -2.15% | 34,500 | 40億803万 | -11.03% |
| 01/27 | 1,617 | 1,617 | 1,583 | 1,583 | -2.1% | 33,300 | 40億9601万 | -9.44% |
| 01/26 | 1,630 | 1,637 | 1,612 | 1,617 | -1.82% | 10,300 | 41億8398万 | -7.81% |
| 01/23 | 1,627 | 1,647 | 1,623 | 1,647 | +0.73% | 7,200 | 42億6161万 | -6.42% |
| 01/22 | 1,632 | 1,638 | 1,627 | 1,635 | +0.25% | 4,300 | 42億3056万 | -7.42% |
| 01/21 | 1,646 | 1,654 | 1,625 | 1,631 | -2.8% | 18,500 | 42億2021万 | -7.96% |
| 01/20 | 1,672 | 1,679 | 1,652 | 1,678 | 0% | 8,300 | 43億4182万 | -5.52% |
| 01/19 | 1,665 | 1,685 | 1,638 | 1,678 | +1.39% | 27,300 | 43億4182万 | -5.68% |
| 01/16 | 1,668 | 1,672 | 1,621 | 1,655 | -0.78% | 50,300 | 42億8231万 | -7.13% |
| 01/15 | 1,689 | 1,705 | 1,656 | 1,668 | -9.35% | 105,700 | 43億1595万 | -6.61% |
| 01/14 | 16:00 2026年8月期第1四半期決算説明資料 |
| 01/14 | 16:00 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 1,845 | 1,854 | 1,824 | 1,840 | +0.33% | 28,500 | 47億6100万 | +2.91% |
| 01/13 | 1,845 | 1,845 | 1,813 | 1,834 | -0.27% | 14,000 | 47億4547万 | +2.86% |
| 01/09 | 1,821 | 1,848 | 1,789 | 1,839 | +0.6% | 16,800 | 47億5841万 | +3.49% |
| 01/08 | 1,837 | 1,838 | 1,815 | 1,828 | -0.16% | 6,100 | 47億2995万 | +3.16% |
| 01/07 | 1,829 | 1,848 | 1,815 | 1,831 | 0% | 7,600 | 47億3771万 | +3.5% |
| 01/06 | 1,780 | 1,847 | 1,780 | 1,831 | +2.92% | 13,800 | 47億3771万 | +3.68% |
| 01/05 | 1,790 | 1,800 | 1,779 | 1,779 | -0.34% | 9,500 | 46億316万 | +0.85% |
| 2025 |
| 12/30 | 1,805 | 1,825 | 1,780 | 1,785 | -1.71% | 13,200 | 46億1868万 | +1.19% |
| 12/29 | 1,810 | 1,827 | 1,805 | 1,816 | -0.6% | 12,800 | 46億9890万 | +3.06% |
| 12/26 | 1,817 | 1,848 | 1,817 | 1,827 | +0.83% | 27,000 | 47億2736万 | +3.98% |
| 12/25 | 1,793 | 1,829 | 1,773 | 1,812 | +1.06% | 41,700 | 46億8855万 | +3.37% |
| 12/24 | 1,796 | 1,824 | 1,785 | 1,793 | -0.94% | 22,100 | 46億3938万 | +2.57% |
| 12/23 | 1,756 | 1,827 | 1,756 | 1,810 | +2.55% | 28,400 | 46億8337万 | +3.72% |
| 12/22 | 1,778 | 1,787 | 1,764 | 1,765 | -1.23% | 22,000 | 45億75万 | +1.38% |
| 12/19 | 1,746 | 1,788 | 1,746 | 1,787 | +2.76% | 17,600 | 45億5685万 | +2.64% |
| 12/18 | 1,730 | 1,739 | 1,730 | 1,739 | +0.35% | 5,000 | 44億3445万 | -0.11% |
| 12/17 | 1,755 | 1,755 | 1,727 | 1,733 | -1.48% | 13,700 | 44億1915万 | -0.69% |
| 12/16 | 1,790 | 1,793 | 1,755 | 1,759 | -2.17% | 18,200 | 44億8545万 | +0.69% |
| 12/15 | 1,770 | 1,798 | 1,760 | 1,798 | +1.07% | 14,500 | 45億8490万 | +2.8% |
| 12/12 | 1,746 | 1,779 | 1,746 | 1,779 | +2.12% | 21,400 | 45億3645万 | +1.77% |
| 12/11 | 1,753 | 1,760 | 1,736 | 1,742 | -0.91% | 20,200 | 44億4210万 | -0.29% |
| 12/10 | 1,736 | 1,764 | 1,733 | 1,758 | +0.98% | 18,400 | 44億8290万 | +0.63% |
| 12/09 | 1,753 | 1,753 | 1,733 | 1,741 | -0.34% | 31,000 | 44億3955万 | -0.46% |
| 12/08 | 1,724 | 1,760 | 1,724 | 1,747 | +1.28% | 22,500 | 44億5485万 | -0.34% |
| 12/05 | 1,734 | 1,764 | 1,725 | 1,725 | +0.06% | 17,400 | 43億9875万 | -1.93% |
| 12/04 | 1,686 | 1,735 | 1,686 | 1,724 | +2.25% | 10,100 | 43億9620万 | -2.27% |
| 12/03 | 1,701 | 1,702 | 1,660 | 1,686 | -0.94% | 38,300 | 42億9930万 | -4.75% |
| 12/02 | 1,737 | 1,748 | 1,700 | 1,702 | -2.41% | 27,200 | 43億4010万 | -4.27% |
| 12/01 | 1,775 | 1,777 | 1,740 | 1,744 | -1.75% | 21,500 | 44億4720万 | -2.46% |
| 11/28 | 1,783 | 1,783 | 1,770 | 1,775 | -0.45% | 10,900 | 45億2625万 | -1.22% |
| 11/27 | 1,775 | 1,798 | 1,774 | 1,783 | +1.42% | 14,800 | 45億4665万 | -1.27% |
| 11/26 | 1,728 | 1,767 | 1,726 | 1,758 | +1.21% | 17,600 | 44億8290万 | -2.98% |
| 11/25 | 1,725 | 1,744 | 1,710 | 1,737 | +2% | 29,600 | 44億2935万 | -4.67% |
| 11/21 | 1,707 | 1,732 | 1,690 | 1,703 | -0.64% | 35,100 | 43億4265万 | -7.19% |
| 11/20 | 1,709 | 1,726 | 1,703 | 1,714 | +0.76% | 11,800 | 43億7070万 | -8.34% |
| 11/19 | 1,703 | 1,725 | 1,687 | 1,701 | -0.12% | 20,100 | 43億3755万 | -12% |
| 11/18 | 1,725 | 1,739 | 1,688 | 1,703 | -1.28% | 40,300 | 43億4265万 | -14.55% |
| 11/17 | 1,756 | 1,763 | 1,719 | 1,725 | -2.27% | 49,300 | 43億9875万 | -16.14% |
| 11/14 | 1,770 | 1,789 | 1,759 | 1,765 | -1.51% | 23,900 | 45億75万 | -16.98% |
| 11/13 | 1,814 | 1,816 | 1,791 | 1,792 | -2.02% | 17,700 | 45億6960万 | -18.29% |
| 11/12 | 1,780 | 1,829 | 1,770 | 1,829 | +2.52% | 21,800 | 46億6395万 | -18.78% |
| 11/11 | 1,824 | 1,824 | 1,769 | 1,784 | -1.6% | 28,500 | 45億4920万 | -22.84% |
| 11/10 | 1,797 | 1,813 | 1,781 | 1,813 | +1.85% | 13,700 | 46億2315万 | -23.57% |
| 11/07 | 1,751 | 1,780 | 1,750 | 1,780 | +1.66% | 27,500 | 45億3900万 | -26.75% |
| 11/06 | 1,745 | 1,765 | 1,732 | 1,751 | +0.34% | 30,500 | 44億6505万 | -29.82% |
| 11/05 | 1,784 | 1,784 | 1,718 | 1,745 | -2.51% | 97,800 | 44億4975万 | -31.92% |
| 11/04 | 1,844 | 1,846 | 1,790 | 1,790 | -3.76% | 97,500 | 45億6450万 | -32.07% |
| 10/31 | 1,892 | 1,896 | 1,849 | 1,860 | -1.01% | 42,100 | 47億4300万 | -31.16% |
| 10/30 | 1,860 | 1,884 | 1,836 | 1,879 | +1.4% | 78,100 | 47億9145万 | -32.04% |
| 10/29 | 1,867 | 1,887 | 1,847 | 1,853 | -0.75% | 82,900 | 47億2515万 | -34.55% |
| 10/28 | 1,902 | 1,905 | 1,852 | 1,867 | -2.2% | 142,500 | 47億6085万 | -35.69% |
| 10/27 | 1,927 | 1,932 | 1,900 | 1,909 | -1.34% | 106,700 | 48億6795万 | -35.72% |
| 10/24 | 1,985 | 1,985 | 1,935 | 1,935 | -2.17% | 79,900 | 49億3425万 | -36.12% |
| 10/23 | 1,972 | 2,011 | 1,959 | 1,978 | -0.5% | 131,300 | 50億4390万 | -35.99% |
| 10/22 | 1,938 | 1,988 | 1,921 | 1,988 | +2.63% | 174,100 | 50億6940万 | -36.87% |
| 10/21 | 2,009 | 2,009 | 1,924 | 1,937 | -3.54% | 364,200 | 49億3935万 | -39.49% |
| 10/20 | 2,075 | 2,075 | 1,981 | 2,008 | -3.23% | 478,400 | 51億2040万 | -38.42% |
| 10/17 | 2,075 | 2,110 | 2,075 | 2,075 | -19.42% | 578,800 | 52億9125万 | -37.5% |
| 10/16 | 2,575 | 2,575 | 2,575 | 2,575 | -21.37% | 7,100 | 65億6625万 | -23.68% |
| 10/15 | 15:30 2025年8月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 10/15 | 15:30 株主優待制度の導入に関するお知らせ |
| 10/15 | 15:30 2025年8月期決算短信〔日本基準〕(非連結) |
| 10/15 | 3,280 | 3,370 | 3,215 | 3,275 | +2.02% | 124,600 | 83億5125万 | -4.04% |
| 10/14 | 3,245 | 3,300 | 3,180 | 3,210 | -2.87% | 80,500 | 81億8550万 | -5.89% |
| 10/10 | 3,455 | 3,455 | 3,285 | 3,305 | -4.34% | 48,200 | 84億2775万 | -3.02% |
| 10/09 | 3,480 | 3,600 | 3,435 | 3,455 | +1.02% | 51,500 | 88億1025万 | +1.65% |
| 10/08 | 3,330 | 3,430 | 3,315 | 3,420 | +3.95% | 23,700 | 87億2100万 | +0.97% |
| 10/07 | 3,325 | 3,350 | 3,280 | 3,290 | -0.6% | 25,400 | 83億8950万 | -2.63% |
| 10/06 | 3,365 | 3,400 | 3,285 | 3,310 | +0.91% | 38,500 | 84億4050万 | -2.07% |
| 10/03 | 3,300 | 3,370 | 3,240 | 3,280 | 0% | 34,900 | 83億6400万 | -3.1% |
| 10/02 | 3,455 | 3,480 | 3,255 | 3,280 | -3.53% | 85,700 | 83億6400万 | -3.3% |
| 10/01 | 3,450 | 3,450 | 3,370 | 3,400 | -1.45% | 40,300 | 86億7000万 | -0.09% |
| 09/30 | 3,505 | 3,530 | 3,390 | 3,450 | -2.95% | 28,800 | 87億9750万 | +1.29% |
| 09/29 | 3,460 | 3,565 | 3,450 | 3,555 | +3.19% | 29,900 | 90億6525万 | +4.41% |
| 09/26 | 12:00 取締役の辞任に関するお知らせ |
| 09/26 | 3,495 | 3,545 | 3,440 | 3,445 | 0% | 41,200 | 87億8475万 | +1.47% |
| 09/25 | 3,515 | 3,530 | 3,420 | 3,445 | -2.41% | 27,300 | 87億8475万 | +1.65% |
| 09/24 | 3,670 | 3,680 | 3,510 | 3,530 | -3.29% | 42,500 | 90億150万 | +4.25% |
| 09/22 | 3,590 | 3,695 | 3,540 | 3,650 | +3.25% | 61,700 | 93億750万 | +8.05% |
| 09/19 | 3,405 | 3,535 | 3,350 | 3,535 | +3.82% | 58,300 | 90億1425万 | +5.05% |
| 09/18 | 3,510 | 3,510 | 3,385 | 3,405 | -1.02% | 28,700 | 86億8275万 | +1.37% |
| 09/17 | 3,465 | 3,510 | 3,390 | 3,440 | -0.72% | 40,800 | 87億7200万 | +2.66% |
| 09/16 | 3,380 | 3,505 | 3,335 | 3,465 | +5.48% | 78,000 | 88億3575万 | +3.59% |
| 09/12 | 3,480 | 3,480 | 3,280 | 3,285 | -4.23% | 62,700 | 83億7675万 | -1.62% |
| 09/11 | 3,520 | 3,585 | 3,375 | 3,430 | -1.44% | 75,100 | 87億4650万 | +2.57% |
| 09/10 | 3,470 | 3,550 | 3,430 | 3,480 | +1.02% | 50,700 | 88億7400万 | +4.04% |
| 09/09 | 3,585 | 3,660 | 3,390 | 3,445 | -2.96% | 111,800 | 87億8475万 | +2.99% |
| 09/08 | 3,395 | 3,605 | 3,340 | 3,550 | +10.59% | 272,300 | 90億5250万 | +6.03% |
| 09/05 | 3,145 | 3,230 | 3,145 | 3,210 | +2.23% | 44,700 | 81億8550万 | -4.04% |
| 09/04 | 3,085 | 3,160 | 3,085 | 3,140 | +1.78% | 30,800 | 80億700万 | -6.49% |
| 09/03 | 3,135 | 3,160 | 3,080 | 3,085 | -2.22% | 103,500 | 78億6675万 | -8.73% |
| 09/02 | 3,205 | 3,255 | 3,135 | 3,155 | -2.02% | 80,700 | 80億4525万 | -7.21% |
| 09/01 | 3,230 | 3,340 | 3,200 | 3,220 | -2.42% | 72,400 | 82億1100万 | -6.34% |
| 08/29 | 3,330 | 3,330 | 3,110 | 3,300 | -3.93% | 353,400 | 84億1500万 | -5.44% |
| 08/28 | 3,420 | 3,450 | 3,315 | 3,435 | -0.58% | 54,700 | 87億5925万 | -2.72% |
| 08/27 | 3,570 | 3,580 | 3,375 | 3,455 | -3.09% | 114,800 | 88億1025万 | -3.06% |
| 08/26 | 3,495 | 3,625 | 3,460 | 3,565 | +2.3% | 113,400 | 90億9075万 | -0.97% |
| 08/25 | 3,470 | 3,555 | 3,400 | 3,485 | +1.75% | 92,200 | 88億8675万 | -3.76% |
| 08/22 | 3,305 | 3,470 | 3,305 | 3,425 | +3.63% | 84,800 | 87億3375万 | -6.01% |
| 08/21 | 3,285 | 3,410 | 3,270 | 3,305 | +0.76% | 95,100 | 84億2775万 | -9.77% |
| 08/20 | 3,405 | 3,465 | 3,155 | 3,280 | -2.81% | 172,400 | 83億6400万 | -10.5% |
| 08/19 | 3,370 | 3,430 | 3,320 | 3,375 | +1.66% | 67,300 | 86億625万 | -8.06% |
| 08/18 | 3,360 | 3,420 | 3,260 | 3,320 | -0.75% | 125,000 | 84億6600万 | -9.44% |
| 08/15 | 3,430 | 3,550 | 3,340 | 3,345 | -0.59% | 101,100 | 85億2975万 | -8.83% |
| 08/14 | 3,255 | 3,365 | 3,220 | 3,365 | +4.5% | 63,100 | 85億8075万 | -8.31% |
| 08/13 | 3,285 | 3,345 | 3,215 | 3,220 | -1.83% | 84,200 | 82億1100万 | -12.31% |
| 08/12 | 3,300 | 3,355 | 3,215 | 3,280 | -1.35% | 140,200 | 83億6400万 | -10.68% |
| 08/08 | 3,390 | 3,410 | 3,320 | 3,325 | -2.21% | 67,200 | 84億7875万 | -9.3% |
| 08/07 | 3,455 | 3,495 | 3,355 | 3,400 | -1.88% | 90,500 | 86億7000万 | -6.98% |
| 08/06 | 3,470 | 3,525 | 3,455 | 3,465 | -0.14% | 103,400 | 88億3575万 | -4.94% |
| 08/05 | 3,590 | 3,620 | 3,470 | 3,470 | -1.84% | 56,800 | 88億4850万 | -4.3% |
| 08/04 | 3,370 | 3,620 | 3,350 | 3,535 | +2.02% | 116,800 | 90億1425万 | -1.83% |
| 08/01 | 3,515 | 3,625 | 3,455 | 3,465 | -2.26% | 108,500 | 88億3575万 | - |
| 07/31 | 3,640 | 3,640 | 3,460 | 3,545 | -3.41% | 185,700 | 90億3975万 | - |
| 07/30 | 3,720 | 3,790 | 3,585 | 3,670 | +1.94% | 181,600 | 93億5850万 | - |
| 07/29 | 4,045 | 4,240 | 3,550 | 3,600 | -11.98% | 566,400 | 91億8000万 | - |
| 07/28 | 4,605 | 4,685 | 4,090 | 4,090 | -9.81% | 278,100 | 104億2950万 | - |
| 07/25 | 4,290 | 4,630 | 4,270 | 4,535 | +4.73% | 196,000 | 115億6425万 | - |
| 07/24 | 4,330 | 4,370 | 4,200 | 4,330 | +1.64% | 169,000 | 110億4150万 | - |
| 07/23 | 4,400 | 4,420 | 4,150 | 4,260 | -2.07% | 209,900 | 108億6300万 | - |
| 07/22 | 4,160 | 4,425 | 4,160 | 4,350 | +6.36% | 174,800 | 110億9250万 | - |
| 07/18 | 3,925 | 4,170 | 3,890 | 4,090 | +0.62% | 192,400 | 104億2950万 | - |
| 07/17 | 3,925 | 4,220 | 3,870 | 4,065 | +4.36% | 422,100 | 103億6575万 | - |
| 07/16 | 12:00 (訂正)「2025年8月期第3四半期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 07/16 | 3,600 | 3,990 | 3,600 | 3,895 | +16.1% | 916,700 | 99億3225万 | - |
| 07/15 | 15:30 2025年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/15 | 3,425 | 3,450 | 3,210 | 3,355 | -2.04% | 129,500 | 85億5525万 | - |
| 07/14 | 3,320 | 3,440 | 3,290 | 3,425 | +5.38% | 91,600 | 87億3375万 | - |
| 07/11 | 3,430 | 3,550 | 3,250 | 3,250 | -3.99% | 192,900 | 82億8750万 | - |
| 07/10 | 3,440 | 3,580 | 3,360 | 3,385 | 0% | 217,200 | 86億3175万 | - |
| 07/09 | 3,410 | 3,510 | 3,310 | 3,385 | -0.73% | 299,800 | 86億3175万 | - |
| 07/08 | 3,160 | 3,480 | 3,160 | 3,410 | +6.23% | 263,000 | 86億9550万 | - |
| 07/07 | 3,270 | 3,430 | 3,170 | 3,210 | +2.07% | 359,000 | 81億8550万 | - |
| 07/04 | 3,070 | 3,345 | 3,015 | 3,145 | +3.28% | 613,500 | 80億1975万 | - |
| 07/03 | 3,140 | 3,150 | 2,960 | 3,045 | -3.03% | 330,500 | 77億6475万 | - |
| 07/02 | 2,947 | 3,150 | 2,910 | 3,140 | +4.77% | 333,600 | 80億700万 | - |
| 07/01 | 2,843 | 3,195 | 2,832 | 2,997 | +5.42% | 699,600 | 76億4235万 | - |
| 06/30 | 3,200 | 3,270 | 2,843 | 2,843 | 0% | 1,102,600 | 72億4965万 | - |
| 06/30 | 8:00 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 06/30 | 8:00 事業計画及び成長可能性に関する事項 |
| 06/30 | 8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
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。
