| 2026 |
| 03/09 | 1,092 | 1,132 | 1,092 | 1,105 | -0.45% | 2,500 | 105億567万 | -1.16% |
| 03/06 | 1,093 | 1,116 | 1,090 | 1,110 | +0.82% | 2,700 | 105億5321万 | -0.89% |
| 03/05 | 1,101 | 1,124 | 1,099 | 1,101 | +0.09% | 700 | 104億6764万 | -1.78% |
| 03/04 | 1,088 | 1,100 | 1,087 | 1,100 | +0.46% | 12,700 | 104億5814万 | -2.14% |
| 03/03 | 1,111 | 1,111 | 1,095 | 1,095 | -1.53% | 3,600 | 104億1060万 | -2.84% |
| 03/02 | 1,120 | 1,123 | 1,107 | 1,112 | -1.59% | 3,200 | 105億7222万 | -1.68% |
| 02/27 | 1,110 | 1,141 | 1,110 | 1,130 | +1.89% | 40,500 | 107億4336万 | -0.35% |
| 02/26 | 1,103 | 1,160 | 1,103 | 1,109 | +0.09% | 6,600 | 105億4370万 | -2.38% |
| 02/25 | 1,111 | 1,112 | 1,108 | 1,108 | +0.09% | 2,300 | 105億3419万 | -2.72% |
| 02/24 | 1,118 | 1,118 | 1,107 | 1,107 | -2.21% | 7,800 | 105億2469万 | -3.06% |
| 02/20 | 1,140 | 1,140 | 1,112 | 1,132 | +1.62% | 1,000 | 107億6237万 | -1.22% |
| 02/19 | 1,113 | 1,136 | 1,113 | 1,114 | -0.98% | 2,200 | 105億9124万 | -2.96% |
| 02/18 | 1,118 | 1,125 | 1,111 | 1,125 | +0.63% | 1,100 | 106億9582万 | -2.34% |
| 02/17 | 1,115 | 1,150 | 1,105 | 1,118 | +0.54% | 8,800 | 106億2927万 | -3.12% |
| 02/16 | 1,109 | 1,115 | 1,109 | 1,112 | -0.27% | 2,200 | 105億7222万 | -3.89% |
| 02/13 | 1,123 | 1,124 | 1,115 | 1,115 | -1.68% | 1,600 | 106億75万 | -3.88% |
| 02/12 | 1,138 | 1,149 | 1,116 | 1,134 | +1.61% | 5,800 | 107億8139万 | -2.49% |
| 02/10 | 1,127 | 1,127 | 1,101 | 1,116 | -0.8% | 3,500 | 106億1025万 | -4.21% |
| 02/09 | 1,121 | 1,139 | 1,106 | 1,125 | +0.99% | 3,700 | 106億9582万 | -3.68% |
| 02/06 | 1,142 | 1,153 | 1,100 | 1,114 | -2.88% | 10,200 | 105億9124万 | -4.87% |
| 02/05 | 1,130 | 1,166 | 1,121 | 1,147 | +1.5% | 8,700 | 109億498万 | -2.3% |
| 02/04 | 1,138 | 1,158 | 1,121 | 1,130 | -0.79% | 6,300 | 107億4336万 | -3.83% |
| 02/03 | 1,139 | 1,145 | 1,133 | 1,139 | +0.71% | 2,000 | 108億2892万 | -3.23% |
| 02/02 | 1,120 | 1,169 | 1,120 | 1,131 | +0.35% | 5,800 | 107億5286万 | -3.99% |
| 01/30 | 1,127 | 1,150 | 1,118 | 1,127 | -1.31% | 8,900 | 107億1483万 | -4.49% |
| 01/29 | 1,125 | 1,155 | 1,125 | 1,142 | -0.78% | 4,600 | 108億5745万 | -3.3% |
| 01/28 | 1,167 | 1,167 | 1,144 | 1,151 | -1.37% | 7,200 | 109億4301万 | -2.62% |
| 01/27 | 1,170 | 1,183 | 1,167 | 1,167 | -0.26% | 1,300 | 110億9513万 | -1.27% |
| 01/26 | 1,198 | 1,206 | 1,170 | 1,170 | -2.34% | 3,100 | 111億2365万 | -1.02% |
| 01/23 | 1,170 | 1,198 | 1,170 | 1,198 | +1.44% | 5,200 | 113億8986万 | +1.35% |
| 01/22 | 1,179 | 1,184 | 1,173 | 1,181 | -0.08% | 3,600 | 112億2823万 | +0.08% |
| 01/21 | 1,190 | 1,190 | 1,182 | 1,182 | -0.51% | 500 | 112億3774万 | +0.25% |
| 01/20 | 1,196 | 1,200 | 1,174 | 1,188 | -0.67% | 7,700 | 112億9479万 | +0.85% |
| 01/19 | 1,198 | 1,198 | 1,174 | 1,196 | +0.17% | 6,500 | 113億7085万 | +1.61% |
| 01/16 | 1,171 | 1,194 | 1,170 | 1,194 | +1.02% | 2,200 | 113億5183万 | +1.53% |
| 01/15 | 1,190 | 1,193 | 1,135 | 1,182 | -1.83% | 12,900 | 112億3774万 | +0.6% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明資料 |
| 01/14 | （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) |
| 01/14 | 1,194 | 1,225 | 1,168 | 1,204 | +0.84% | 4,500 | 114億4690万 | +2.47% |
| 01/13 | 1,191 | 1,197 | 1,176 | 1,194 | +0.17% | 6,700 | 113億5183万 | +1.79% |
| 01/09 | 1,190 | 1,219 | 1,189 | 1,192 | 0% | 4,200 | 113億3282万 | +1.71% |
| 01/08 | 1,190 | 1,198 | 1,163 | 1,192 | +0.59% | 5,500 | 113億3282万 | +1.79% |
| 01/07 | 1,184 | 1,200 | 1,160 | 1,185 | -0.25% | 5,400 | 112億6626万 | +1.28% |
| 01/06 | 1,183 | 1,191 | 1,168 | 1,188 | 0% | 2,500 | 112億9479万 | +1.63% |
| 01/05 | 1,187 | 1,188 | 1,156 | 1,188 | 0% | 2,200 | 112億9479万 | +1.71% |
| 2025 |
| 12/30 | 1,192 | 1,192 | 1,177 | 1,188 | +0.34% | 2,800 | 112億9479万 | +1.8% |
| 12/29 | 1,155 | 1,239 | 1,155 | 1,184 | +0.25% | 6,900 | 112億4977万 | +1.54% |
| 12/26 | （IR情報）15:30 取締役等に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 12/26 | 1,179 | 1,185 | 1,169 | 1,181 | +0.08% | 7,300 | 112億2127万 | +1.37% |
| 12/25 | 1,166 | 1,188 | 1,166 | 1,180 | +0.68% | 6,100 | 112億1177万 | +1.37% |
| 12/24 | 1,155 | 1,178 | 1,155 | 1,172 | +0.77% | 4,500 | 111億3575万 | +0.77% |
| 12/23 | 1,135 | 1,163 | 1,135 | 1,163 | +0.61% | 8,700 | 110億5024万 | +0.09% |
| 12/22 | 1,160 | 1,168 | 1,149 | 1,156 | -0.77% | 5,100 | 109億8373万 | -0.52% |
| 12/19 | 1,161 | 1,165 | 1,138 | 1,165 | +0.6% | 3,700 | 110億6924万 | +0.26% |
| 12/18 | 1,152 | 1,163 | 1,136 | 1,158 | -0.17% | 31,900 | 110億273万 | -0.43% |
| 12/17 | 1,157 | 1,160 | 1,150 | 1,160 | -0.6% | 700 | 110億2174万 | -0.26% |
| 12/16 | 1,155 | 1,167 | 1,147 | 1,167 | -0.34% | 3,600 | 110億8825万 | +0.34% |
| 12/15 | 1,160 | 1,171 | 1,150 | 1,171 | +1.83% | 6,100 | 111億2625万 | +0.69% |
| 12/12 | 1,151 | 1,159 | 1,150 | 1,150 | -1.12% | 3,900 | 109億2672万 | -1.12% |
| 12/11 | 1,167 | 1,167 | 1,152 | 1,163 | +0.09% | 1,900 | 110億5024万 | 0% |
| 12/10 | 1,167 | 1,167 | 1,157 | 1,162 | -0.94% | 1,500 | 110億4074万 | 0% |
| 12/09 | 1,173 | 1,174 | 1,162 | 1,173 | +0.43% | 6,500 | 111億4525万 | +1.12% |
| 12/08 | 1,170 | 1,174 | 1,168 | 1,168 | +0.34% | 2,500 | 110億9775万 | +0.78% |
| 12/05 | 1,168 | 1,171 | 1,158 | 1,164 | -0.26% | 5,500 | 110億5974万 | +0.43% |
| 12/04 | 1,168 | 1,168 | 1,156 | 1,167 | +0.26% | 2,700 | 110億8825万 | +0.69% |
| 12/03 | 1,156 | 1,164 | 1,151 | 1,164 | +0.69% | 2,600 | 110億5974万 | +0.34% |
| 12/02 | 1,161 | 1,166 | 1,153 | 1,156 | -0.86% | 2,500 | 109億8373万 | -0.43% |
| 12/01 | 1,163 | 1,166 | 1,151 | 1,166 | +0.43% | 2,600 | 110億7874万 | +0.34% |
| 11/28 | 1,163 | 1,176 | 1,161 | 1,161 | -1.19% | 2,700 | 110億3124万 | -0.26% |
| 11/27 | （IR情報）15:30 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 11/27 | 1,155 | 1,175 | 1,154 | 1,175 | +0.43% | 1,800 | 111億6426万 | +0.95% |
| 11/26 | 1,139 | 1,170 | 1,139 | 1,170 | +1.83% | 3,500 | 111億1675万 | +0.52% |
| 11/25 | （IR情報）15:30 支配株主等に関する事項について |
| 11/25 | 1,169 | 1,169 | 1,149 | 1,149 | -2.13% | 1,700 | 109億1722万 | -1.37% |
| 11/21 | 1,166 | 1,174 | 1,137 | 1,174 | +2.62% | 4,900 | 111億5476万 | +0.69% |
| 11/20 | 1,150 | 1,161 | 1,142 | 1,144 | -1.38% | 1,800 | 108億6971万 | -1.89% |
| 11/19 | 1,152 | 1,160 | 1,136 | 1,160 | +1.31% | 3,600 | 110億2174万 | -0.68% |
| 11/18 | 1,151 | 1,164 | 1,143 | 1,145 | -0.87% | 4,200 | 108億7921万 | -2.14% |
| 11/17 | 1,170 | 1,170 | 1,143 | 1,155 | -1.28% | 600 | 109億7423万 | -2.2% |
| 11/14 | 1,169 | 1,170 | 1,159 | 1,170 | -0.09% | 3,500 | 111億1675万 | -1.85% |
| 11/13 | 1,165 | 1,174 | 1,152 | 1,171 | +0.52% | 2,500 | 111億2625万 | -2.5% |
| 11/12 | 1,147 | 1,170 | 1,147 | 1,165 | +1.04% | 1,600 | 110億6924万 | -3.56% |
| 11/11 | 1,169 | 1,171 | 1,153 | 1,153 | -1.37% | 2,600 | 109億5522万 | -5.02% |
| 11/10 | 1,182 | 1,182 | 1,151 | 1,169 | -0.68% | 5,600 | 111億725万 | -4.26% |
| 11/07 | 1,134 | 1,177 | 1,134 | 1,177 | +2.88% | 5,200 | 111億8326万 | -4.07% |
| 11/06 | 1,139 | 1,146 | 1,135 | 1,144 | -0.09% | 4,100 | 108億6971万 | -7.44% |
| 11/05 | 1,115 | 1,145 | 1,115 | 1,145 | +2.69% | 11,600 | 108億7921万 | -7.96% |
| 11/04 | 1,149 | 1,149 | 1,112 | 1,115 | -2.96% | 18,500 | 105億9417万 | -11.01% |
| 10/31 | 1,152 | 1,160 | 1,134 | 1,149 | -1.37% | 11,600 | 109億1722万 | -9.03% |
| 10/30 | 1,159 | 1,203 | 1,154 | 1,165 | -0.68% | 8,000 | 110億6924万 | -8.34% |
| 10/29 | 1,178 | 1,187 | 1,160 | 1,173 | -0.68% | 5,100 | 111億4525万 | -8.36% |
| 10/28 | 1,188 | 1,195 | 1,172 | 1,181 | -1.09% | 4,400 | 112億2127万 | -8.31% |
| 10/27 | 1,190 | 1,200 | 1,190 | 1,194 | +0.42% | 4,700 | 113億4479万 | -7.8% |
| 10/24 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 10/24 | 1,200 | 1,200 | 1,186 | 1,189 | -0.92% | 2,900 | 112億9728万 | -8.68% |
| 10/23 | 1,172 | 1,203 | 1,172 | 1,200 | +2.39% | 3,500 | 114億180万 | -8.4% |
| 10/22 | 1,162 | 1,175 | 1,162 | 1,172 | -0.34% | 6,500 | 111億3575万 | -10.94% |
| 10/21 | 1,202 | 1,204 | 1,159 | 1,176 | -0.34% | 15,000 | 111億7376万 | -11.18% |
| 10/20 | 1,184 | 1,184 | 1,171 | 1,180 | -0.51% | 11,800 | 112億1177万 | -11.28% |
| 10/17 | 1,169 | 1,186 | 1,158 | 1,186 | +0.25% | 9,000 | 112億6877万 | -11.29% |
| 10/16 | 1,196 | 1,202 | 1,167 | 1,183 | -0.25% | 36,200 | 112億4027万 | -11.91% |
| 10/15 | 1,205 | 1,219 | 1,180 | 1,186 | -1.5% | 38,700 | 112億6877万 | -12.02% |
| 10/14 | 1,155 | 1,237 | 1,134 | 1,204 | -15.51% | 213,500 | 114億3980万 | -11.08% |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）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) |
| 10/10 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 10/10 | 1,427 | 1,431 | 1,410 | 1,425 | -0.14% | 19,700 | 135億3963万 | +4.86% |
| 10/09 | 1,363 | 1,427 | 1,351 | 1,427 | +2.66% | 25,000 | 135億5864万 | +5.31% |
| 10/08 | 1,345 | 1,390 | 1,345 | 1,390 | +3.65% | 17,600 | 132億708万 | +2.81% |
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。
