| 2026 |
| 06/26 | 900 | 909 | 891 | 899 | +0.22% | 35,300 | 179億8000万 | -0.77% |
| 06/25 | 890 | 908 | 889 | 897 | +0.9% | 62,200 | 179億4000万 | -1.1% |
| 06/24 | 898 | 902 | 888 | 889 | -1.11% | 96,900 | 177億8000万 | -2.09% |
| 06/23 | 902 | 902 | 882 | 899 | -0.33% | 178,600 | 179億8000万 | -1.21% |
| 06/22 | 896 | 905 | 894 | 902 | +0.22% | 51,800 | 180億4000万 | -1.1% |
| 06/19 | 924 | 924 | 894 | 900 | -1.75% | 99,700 | 180億 | -1.53% |
| 06/18 | 916 | 922 | 906 | 916 | +0.22% | 57,000 | 183億2000万 | 0% |
| 06/17 | 907 | 928 | 905 | 914 | +1.56% | 49,400 | 182億8000万 | -0.44% |
| 06/16 | 910 | 910 | 890 | 900 | -1.1% | 94,700 | 180億 | -2.28% |
| 06/15 | 920 | 927 | 904 | 910 | -0.11% | 69,700 | 182億 | -1.52% |
| 06/12 | 910 | 916 | 895 | 911 | +1.22% | 39,500 | 182億2000万 | -1.73% |
| 06/11 | 900 | 906 | 885 | 900 | -0.11% | 76,600 | 180億 | -3.23% |
| 06/10 | 900 | 904 | 890 | 901 | +0.11% | 63,600 | 180億2000万 | -3.53% |
| 06/09 | 910 | 916 | 896 | 900 | -1.1% | 51,200 | 180億 | -4.05% |
| 06/08 | 916 | 917 | 894 | 910 | -1.73% | 60,000 | 182億 | -3.4% |
| 06/05 | 899 | 938 | 899 | 926 | +3% | 64,300 | 185億2000万 | -2.11% |
| 06/04 | 900 | 906 | 895 | 899 | -0.22% | 69,800 | 179億8000万 | -5.17% |
| 06/03 | 901 | 908 | 895 | 901 | -0.22% | 83,900 | 180億2000万 | -5.36% |
| 06/02 | 909 | 914 | 896 | 903 | +0.33% | 41,100 | 180億6000万 | -5.45% |
| 06/01 | 919 | 919 | 895 | 900 | -2.07% | 115,200 | 180億 | -6.15% |
| 05/29 | 908 | 929 | 907 | 919 | +1.88% | 80,100 | 183億8000万 | -4.57% |
| 05/28 | 911 | 916 | 870 | 902 | -0.33% | 342,900 | 180億4000万 | -6.63% |
| 05/27 | 920 | 920 | 902 | 905 | -1.84% | 179,000 | 181億 | -6.89% |
| 05/26 | 925 | 929 | 918 | 922 | -0.32% | 41,900 | 184億4000万 | -5.44% |
| 05/25 | 939 | 942 | 913 | 925 | -0.54% | 103,900 | 185億 | -5.42% |
| 05/22 | 929 | 935 | 926 | 930 | +0.22% | 56,600 | 186億 | -5.3% |
| 05/21 | 932 | 937 | 926 | 928 | +0.11% | 53,200 | 185億6000万 | -5.79% |
| 05/20 | 955 | 955 | 916 | 927 | -3.03% | 166,400 | 185億4000万 | -6.17% |
| 05/19 | 956 | 970 | 948 | 956 | +0.53% | 44,400 | 191億2000万 | -3.53% |
| 05/18 | 958 | 960 | 932 | 951 | -0.42% | 114,800 | 190億2000万 | -4.33% |
| 05/15 | 950 | 962 | 948 | 955 | +0.53% | 71,200 | 191億 | -4.12% |
| 05/14 | 986 | 986 | 948 | 950 | -3.65% | 186,000 | 190億 | -4.71% |
| 05/13 | 979 | 988 | 977 | 986 | +0.82% | 44,900 | 197億2000万 | -1.3% |
| 05/12 | 985 | 991 | 978 | 978 | -1.11% | 80,000 | 195億6000万 | -2% |
| 05/11 | 997 | 997 | 980 | 989 | -0.8% | 150,700 | 197億8000万 | -0.9% |
| 05/08 | 985 | 999 | 975 | 997 | +1.22% | 130,900 | 199億4000万 | +0.1% |
| 05/07 | 994 | 998 | 977 | 985 | -1.5% | 133,900 | 197億 | -0.91% |
| 05/01 | 1,001 | 1,004 | 990 | 1,000 | -0.3% | 74,000 | 200億 | +0.6% |
| 04/30 | 999 | 1,005 | 996 | 1,003 | -0.1% | 34,100 | 200億6000万 | +0.91% |
| 04/28 | 990 | 1,009 | 989 | 1,004 | +1.41% | 50,000 | 200億8000万 | +1.11% |
| 04/27 | 990 | 997 | 984 | 990 | +0.2% | 54,500 | 198億 | -0.2% |
| 04/24 | 990 | 992 | 976 | 988 | -0.3% | 131,000 | 197億6000万 | -0.3% |
| 04/23 | 990 | 998 | 982 | 991 | 0% | 104,100 | 198億2000万 | +0.1% |
| 04/22 | 995 | 1,000 | 990 | 991 | -0.5% | 56,600 | 198億2000万 | 0% |
| 04/21 | 1,010 | 1,016 | 994 | 996 | -1.68% | 101,700 | 199億2000万 | +0.4% |
| 04/20 | 1,029 | 1,034 | 1,007 | 1,013 | -1.46% | 92,700 | 202億6000万 | +2.12% |
| 04/17 | 1,005 | 1,035 | 1,005 | 1,028 | +2.39% | 151,300 | 205億6000万 | +3.73% |
| 04/16 | 1,006 | 1,015 | 999 | 1,004 | +0.7% | 260,400 | 200億8000万 | +1.41% |
| 04/15 | 1,017 | 1,020 | 984 | 997 | -2.54% | 296,600 | 199億4000万 | +0.61% |
| 04/14 | 16:00 配当予想の修正に関するお知らせ |
| 04/14 | 16:00 2026年8月期第2四半期決算説明資料 |
| 04/14 | 16:00 2026年8月期第2四半期決算短信〔IFRS〕(連結) |
| 04/14 | 1,020 | 1,029 | 1,005 | 1,023 | +1.69% | 217,700 | 204億6000万 | +3.13% |
| 04/13 | 998 | 1,014 | 991 | 1,006 | +0.9% | 117,900 | 201億2000万 | +1.51% |
| 04/10 | 1,003 | 1,010 | 995 | 997 | -0.6% | 74,100 | 199億4000万 | +0.3% |
| 04/09 | 1,022 | 1,023 | 1,001 | 1,003 | -2.62% | 81,800 | 200億6000万 | +0.91% |
| 04/08 | 999 | 1,030 | 997 | 1,030 | +4.57% | 173,000 | 206億 | +3.83% |
| 04/07 | 992 | 1,003 | 975 | 985 | -1.2% | 77,600 | 197億 | -0.61% |
| 04/06 | 986 | 1,002 | 986 | 997 | +1.22% | 76,900 | 199億4000万 | +0.4% |
| 04/03 | 17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 04/03 | 985 | 996 | 978 | 985 | +1.03% | 52,300 | 197億 | -1.01% |
| 04/02 | 990 | 1,000 | 963 | 975 | -0.71% | 87,600 | 195億 | -2.21% |
| 04/01 | 961 | 990 | 959 | 982 | +4.25% | 83,700 | 196億4000万 | -1.6% |
| 03/31 | 944 | 959 | 939 | 942 | 0% | 86,800 | 188億4000万 | -5.71% |
| 03/30 | 962 | 963 | 934 | 942 | -4.85% | 329,500 | 188億4000万 | -6.08% |
| 03/27 | 975 | 990 | 970 | 990 | +1.12% | 74,200 | 198億 | -1.59% |
| 03/26 | 1,002 | 1,002 | 972 | 979 | -1.71% | 100,500 | 195億8000万 | -2.88% |
| 03/25 | 977 | 1,008 | 977 | 996 | +1.94% | 114,900 | 199億2000万 | -1.29% |
| 03/24 | 973 | 982 | 968 | 977 | +2.41% | 91,700 | 195億4000万 | -3.27% |
| 03/23 | 18:00 資金の借入及び返済(期限前弁済)に関するお知らせ |
| 03/23 | 959 | 964 | 948 | 954 | -2.45% | 165,700 | 190億8000万 | -5.64% |
| 03/19 | 1,000 | 1,004 | 974 | 978 | -3.74% | 209,200 | 195億6000万 | -3.55% |
| 03/18 | 997 | 1,017 | 995 | 1,016 | +1.7% | 64,700 | 203億2000万 | 0% |
| 03/17 | 1,007 | 1,007 | 995 | 999 | +0.5% | 62,700 | 199億8000万 | -1.67% |
| 03/16 | 1,002 | 1,015 | 989 | 994 | -1.09% | 87,300 | 198億8000万 | -2.17% |
| 03/13 | 988 | 1,005 | 983 | 1,005 | +0.4% | 126,000 | 201億 | -1.08% |
| 03/12 | 1,009 | 1,012 | 995 | 1,001 | -1.86% | 124,200 | 200億2000万 | -1.67% |
| 03/11 | 1,032 | 1,041 | 1,018 | 1,020 | -1.16% | 66,000 | 204億 | +0.2% |
| 03/10 | 1,012 | 1,045 | 996 | 1,032 | +3.1% | 109,500 | 206億4000万 | +1.28% |
| 03/09 | 984 | 1,023 | 984 | 1,001 | -5.48% | 383,900 | 200億2000万 | -1.77% |
| 03/06 | 1,000 | 1,062 | 996 | 1,059 | +5.48% | 280,500 | 211億8000万 | +3.93% |
| 03/05 | 987 | 1,012 | 982 | 1,004 | +3.61% | 205,100 | 200億8000万 | -1.28% |
| 03/04 | 988 | 992 | 939 | 969 | -2.12% | 706,400 | 193億8000万 | -4.72% |
| 03/03 | 1,024 | 1,024 | 990 | 990 | -3.51% | 256,600 | 198億 | -2.85% |
| 03/02 | 1,030 | 1,048 | 1,026 | 1,026 | -2.29% | 112,400 | 205億2000万 | +0.59% |
| 02/27 | 1,032 | 1,057 | 1,032 | 1,050 | +1.55% | 108,900 | 210億 | +3.04% |
| 02/26 | 1,011 | 1,053 | 1,011 | 1,034 | +2.38% | 161,400 | 206億8000万 | +1.57% |
| 02/25 | 1,001 | 1,029 | 996 | 1,010 | +0.9% | 101,000 | 202億 | -0.79% |
| 02/24 | 1,024 | 1,024 | 994 | 1,001 | -3.75% | 231,800 | 200億2000万 | -1.86% |
| 02/20 | 1,034 | 1,059 | 1,029 | 1,040 | +0.68% | 137,700 | 208億 | +1.86% |
| 02/19 | 1,023 | 1,038 | 1,010 | 1,033 | +0.98% | 119,500 | 206億6000万 | +1.08% |
| 02/18 | 1,014 | 1,031 | 1,006 | 1,023 | +0.89% | 100,500 | 204億6000万 | -0.49% |
| 02/17 | 1,021 | 1,050 | 1,007 | 1,014 | -0.2% | 175,800 | 202億8000万 | -2.12% |
| 02/16 | 1,006 | 1,027 | 1,005 | 1,016 | +0.59% | 99,200 | 203億2000万 | -2.87% |
| 02/13 | 1,007 | 1,023 | 1,005 | 1,010 | -0.69% | 167,800 | 202億 | -4.17% |
| 02/12 | 1,033 | 1,033 | 1,016 | 1,017 | -2.12% | 130,000 | 203億4000万 | -4.24% |
| 02/10 | 1,009 | 1,040 | 1,009 | 1,039 | +2.36% | 194,500 | 207億8000万 | -2.81% |
| 02/09 | 997 | 1,015 | 991 | 1,015 | +2.11% | 154,400 | 203億 | -5.58% |
| 02/06 | 1,000 | 1,001 | 977 | 994 | -1.39% | 276,300 | 198億8000万 | -8.22% |
| 02/05 | 1,040 | 1,040 | 993 | 1,008 | -2.89% | 317,700 | 201億6000万 | -7.78% |
| 02/04 | 1,037 | 1,075 | 1,019 | 1,038 | +2.06% | 317,200 | 207億6000万 | -5.55% |
| 02/03 | 1,049 | 1,053 | 1,017 | 1,017 | -2.87% | 135,100 | 203億4000万 | -7.96% |
| 02/02 | 1,041 | 1,070 | 1,027 | 1,047 | +1.55% | 190,400 | 209億4000万 | -5.68% |
| 01/30 | 997 | 1,032 | 993 | 1,031 | +3.72% | 149,300 | 206億2000万 | -7.45% |
| 01/29 | 1,000 | 1,000 | 983 | 994 | -1.29% | 142,100 | 198億8000万 | -11.09% |
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。
