| 2026 |
| 03/06 | 1,487 | 1,545 | 1,470 | 1,535 | +4.64% | 13,700 | 64億1016万 | +3.3% |
| 03/05 | 1,441 | 1,467 | 1,401 | 1,467 | +5.24% | 34,400 | 61億2619万 | -1.41% |
| 03/04 | 1,432 | 1,465 | 1,374 | 1,394 | -5.87% | 39,400 | 58億2134万 | -6.63% |
| 03/03 | 1,538 | 1,538 | 1,481 | 1,481 | -1.86% | 16,600 | 61億8465万 | -1.4% |
| 03/02 | 1,511 | 1,529 | 1,466 | 1,509 | -1.69% | 19,000 | 63億158万 | +0.07% |
| 02/27 | 1,500 | 1,548 | 1,500 | 1,535 | +2.54% | 18,900 | 64億1016万 | +1.39% |
| 02/26 | 1,493 | 1,523 | 1,481 | 1,497 | +2.32% | 29,000 | 62億5147万 | -1.38% |
| 02/25 | 1,470 | 1,499 | 1,451 | 1,463 | +0.62% | 18,100 | 61億948万 | -4% |
| 02/24 | 1,420 | 1,473 | 1,393 | 1,454 | +1.25% | 39,100 | 60億7190万 | -5.22% |
| 02/20 | 1,467 | 1,467 | 1,436 | 1,436 | -3.3% | 10,300 | 59億9673万 | -6.39% |
| 02/19 | 1,508 | 1,508 | 1,461 | 1,485 | -1.13% | 16,100 | 62億136万 | -3.38% |
| 02/18 | 1,512 | 1,512 | 1,474 | 1,502 | +0.13% | 18,500 | 62億7235万 | -2.4% |
| 02/17 | （IR情報）18:00 子会社等の異動を伴う株式取得に関するお知らせ |
| 02/17 | 1,482 | 1,515 | 1,443 | 1,500 | +2.81% | 35,200 | 62億6400万 | -2.66% |
| 02/16 | 1,400 | 1,459 | 1,398 | 1,459 | +5.95% | 26,500 | 60億9278万 | -5.26% |
| 02/13 | 1,450 | 1,450 | 1,377 | 1,377 | -6.33% | 56,700 | 57億5035万 | -9.94% |
| 02/12 | 1,505 | 1,529 | 1,464 | 1,470 | -1.93% | 27,800 | 61億3872万 | -3.42% |
| 02/10 | 1,443 | 1,503 | 1,443 | 1,499 | +4.68% | 34,600 | 62億5982万 | -0.73% |
| 02/09 | 1,485 | 1,485 | 1,421 | 1,432 | +0.49% | 34,200 | 59億8003万 | -4.28% |
| 02/06 | 1,500 | 1,505 | 1,423 | 1,425 | -5.32% | 81,000 | 59億5080万 | -3.98% |
| 02/05 | 1,508 | 1,520 | 1,497 | 1,505 | -0.99% | 30,300 | 62億8488万 | +2.17% |
| 02/04 | 1,580 | 1,580 | 1,501 | 1,520 | -3.8% | 39,900 | 63億4752万 | +4.4% |
| 02/03 | 1,568 | 1,582 | 1,546 | 1,580 | +3.13% | 22,600 | 65億9808万 | +9.8% |
| 02/02 | 1,554 | 1,578 | 1,528 | 1,532 | -1.42% | 28,200 | 63億9763万 | +7.96% |
| 01/30 | 1,536 | 1,565 | 1,520 | 1,554 | +1.17% | 28,100 | 64億8950万 | +10.84% |
| 01/29 | 1,583 | 1,591 | 1,534 | 1,536 | -3.46% | 55,800 | 64億1433万 | +10.9% |
| 01/28 | 1,591 | 1,610 | 1,573 | 1,591 | -0.5% | 41,900 | 66億4401万 | +16.22% |
| 01/27 | 1,597 | 1,633 | 1,588 | 1,599 | -1.11% | 21,300 | 66億7742万 | +18.53% |
| 01/26 | 1,626 | 1,635 | 1,570 | 1,617 | -0.61% | 54,600 | 67億5259万 | +21.76% |
| 01/23 | 1,660 | 1,663 | 1,611 | 1,627 | -1.33% | 32,200 | 67億9435万 | +24.58% |
| 01/22 | 1,701 | 1,702 | 1,639 | 1,649 | +0.06% | 34,500 | 68億8622万 | +28.43% |
| 01/21 | 1,603 | 1,669 | 1,588 | 1,648 | +0.73% | 55,300 | 68億8204万 | +30.69% |
| 01/20 | 1,706 | 1,706 | 1,626 | 1,636 | -4.1% | 75,600 | 68億3193万 | +32.15% |
| 01/19 | 1,650 | 1,720 | 1,611 | 1,706 | +16.45% | 214,600 | 71億2425万 | +40.18% |
| 01/16 | 1,520 | 1,520 | 1,448 | 1,465 | -3.62% | 35,300 | 61億1784万 | +22.9% |
| 01/15 | 1,479 | 1,534 | 1,446 | 1,520 | +0.26% | 61,100 | 63億4752万 | +29.03% |
| 01/14 | 1,548 | 1,566 | 1,505 | 1,516 | -3.01% | 55,800 | 63億3081万 | +30.58% |
| 01/13 | 1,539 | 1,594 | 1,460 | 1,563 | +5.61% | 276,600 | 65億2708万 | +36.87% |
| 01/09 | （IR情報）12:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,190 | 1,480 | 1,182 | 1,480 | +25.42% | 69,000 | 61億8048万 | +32.02% |
| 01/08 | 1,187 | 1,205 | 1,177 | 1,180 | -1.5% | 21,400 | 49億2768万 | +6.98% |
| 01/07 | 1,170 | 1,206 | 1,167 | 1,198 | +1.87% | 23,300 | 50億284万 | +9.11% |
| 01/06 | （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 |
| 01/06 | 1,164 | 1,185 | 1,150 | 1,176 | +2.35% | 17,200 | 49億1097万 | +7.59% |
| 01/05 | 1,145 | 1,155 | 1,123 | 1,149 | +1.14% | 15,300 | 47億9822万 | +5.61% |
| 2025 |
| 12/30 | 1,139 | 1,140 | 1,122 | 1,136 | -0.26% | 9,700 | 47億4393万 | +4.8% |
| 12/29 | 1,096 | 1,139 | 1,085 | 1,139 | +4.69% | 14,200 | 47億5646万 | +5.56% |
| 12/26 | 1,106 | 1,110 | 1,088 | 1,088 | -1% | 10,500 | 45億4348万 | +1.21% |
| 12/25 | 1,080 | 1,099 | 1,077 | 1,099 | +2.04% | 14,700 | 45億8942万 | +2.52% |
| 12/24 | 1,109 | 1,109 | 1,071 | 1,077 | -3.15% | 40,200 | 44億9755万 | +0.84% |
| 12/23 | 1,111 | 1,130 | 1,096 | 1,112 | -0.8% | 13,600 | 46億4371万 | +4.32% |
| 12/22 | 1,144 | 1,151 | 1,082 | 1,121 | -0.8% | 26,200 | 46億8129万 | +5.36% |
| 12/19 | 1,087 | 1,135 | 1,087 | 1,130 | +3.67% | 15,300 | 47億1888万 | +6.5% |
| 12/18 | 1,066 | 1,090 | 1,066 | 1,090 | +0.18% | 5,800 | 45億5184万 | +2.93% |
| 12/17 | 1,062 | 1,088 | 1,062 | 1,088 | +2.54% | 6,200 | 45億4348万 | +2.74% |
| 12/16 | 1,094 | 1,098 | 1,061 | 1,061 | -1.67% | 12,500 | 44億3073万 | +0.28% |
| 12/15 | 1,061 | 1,087 | 1,061 | 1,079 | +1.31% | 5,100 | 45億590万 | +1.98% |
| 12/12 | （IR情報）18:00 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 |
| 12/12 | 1,092 | 1,092 | 1,058 | 1,065 | -0.56% | 8,100 | 44億4744万 | +0.76% |
| 12/11 | 1,119 | 1,119 | 1,061 | 1,071 | -3.51% | 29,000 | 44億7249万 | +1.32% |
| 12/10 | 1,113 | 1,113 | 1,092 | 1,110 | +1.28% | 10,400 | 46億3536万 | +5.01% |
| 12/09 | 1,113 | 1,128 | 1,090 | 1,096 | -1.79% | 14,800 | 45億7689万 | +3.89% |
| 12/08 | 1,081 | 1,131 | 1,075 | 1,116 | +3.62% | 29,000 | 46億6041万 | +5.78% |
| 12/05 | 1,056 | 1,077 | 1,054 | 1,077 | +2.47% | 14,300 | 44億9755万 | +2.18% |
| 12/04 | 1,030 | 1,062 | 1,030 | 1,051 | +2.14% | 12,100 | 43億8897万 | -0.47% |
| 12/03 | 1,043 | 1,043 | 1,027 | 1,029 | -1.34% | 7,800 | 42億9710万 | -2.83% |
| 12/02 | 1,057 | 1,057 | 1,029 | 1,043 | -1.32% | 13,800 | 43億5556万 | -1.97% |
| 12/01 | 1,070 | 1,075 | 1,051 | 1,057 | -0.56% | 8,100 | 44億1403万 | -1.21% |
| 11/28 | 1,055 | 1,066 | 1,055 | 1,063 | +1.24% | 6,500 | 44億3908万 | -1.02% |
| 11/27 | 1,067 | 1,071 | 1,050 | 1,050 | -0.66% | 8,400 | 43億8480万 | -2.69% |
| 11/26 | 1,024 | 1,057 | 1,024 | 1,057 | +4.04% | 11,800 | 44億1403万 | -2.49% |
| 11/25 | 1,030 | 1,032 | 1,013 | 1,016 | -1.17% | 15,800 | 42億4281万 | -6.7% |
| 11/21 | 999 | 1,040 | 999 | 1,028 | +1.58% | 18,600 | 42億9292万 | -6.03% |
| 11/20 | 1,012 | 1,020 | 1,007 | 1,012 | +1.2% | 26,100 | 42億2611万 | -7.83% |
| 11/19 | 1,031 | 1,035 | 1,000 | 1,000 | -3.66% | 35,200 | 41億7600万 | -9.26% |
| 11/18 | 1,050 | 1,051 | 1,033 | 1,038 | -1.42% | 19,800 | 43億3468万 | -6.23% |
| 11/17 | 1,056 | 1,056 | 1,034 | 1,053 | -0.09% | 15,900 | 43億9732万 | -5.31% |
| 11/14 | 1,059 | 1,071 | 1,045 | 1,054 | -1.59% | 17,100 | 44億150万 | -5.81% |
| 11/13 | 1,079 | 1,085 | 1,070 | 1,071 | -0.74% | 8,600 | 44億7249万 | -4.88% |
| 11/12 | 1,077 | 1,084 | 1,062 | 1,079 | +1.22% | 3,900 | 45億590万 | -4.68% |
| 11/11 | 1,083 | 1,083 | 1,055 | 1,066 | -1.11% | 11,900 | 44億5161万 | -6.41% |
| 11/10 | 1,057 | 1,083 | 1,042 | 1,078 | +1.99% | 8,000 | 45億172万 | -5.85% |
| 11/07 | 1,057 | 1,057 | 1,044 | 1,057 | -0.38% | 4,300 | 44億1403万 | -8.09% |
| 11/06 | 1,053 | 1,083 | 1,053 | 1,061 | +0.76% | 8,400 | 44億3073万 | -8.22% |
| 11/05 | 1,066 | 1,074 | 1,030 | 1,053 | -2.59% | 19,000 | 43億9732万 | -9.54% |
| 11/04 | 1,076 | 1,087 | 1,064 | 1,081 | -0.18% | 11,500 | 45億1425万 | -7.84% |
| 10/31 | 1,106 | 1,106 | 1,080 | 1,083 | -1.72% | 8,600 | 45億2260万 | -8.38% |
| 10/30 | 1,106 | 1,115 | 1,095 | 1,102 | -0.45% | 14,000 | 46億195万 | -7.47% |
| 10/29 | 1,136 | 1,136 | 1,107 | 1,107 | -2.55% | 7,500 | 46億2283万 | -7.6% |
| 10/28 | 1,167 | 1,167 | 1,136 | 1,136 | -2.66% | 10,400 | 47億4393万 | -5.88% |
| 10/27 | 1,181 | 1,181 | 1,158 | 1,167 | -0.26% | 12,800 | 48億7339万 | -3.63% |
| 10/24 | 1,161 | 1,176 | 1,143 | 1,170 | +0.69% | 14,800 | 48億8592万 | -3.78% |
| 10/23 | 1,186 | 1,186 | 1,158 | 1,162 | -2.27% | 11,300 | 48億5251万 | -4.83% |
| 10/22 | 1,185 | 1,196 | 1,185 | 1,189 | +0.34% | 14,300 | 49億6526万 | -3.02% |
| 10/21 | 1,187 | 1,203 | 1,159 | 1,185 | 0% | 25,700 | 49億4856万 | -3.74% |
| 10/20 | 1,140 | 1,185 | 1,132 | 1,185 | +4.59% | 54,900 | 49億4856万 | -4.28% |
| 10/17 | 1,120 | 1,143 | 1,107 | 1,133 | +0.09% | 26,900 | 47億3140万 | -8.92% |
| 10/16 | 1,116 | 1,142 | 1,105 | 1,132 | +1.62% | 47,200 | 47億2723万 | -9.58% |
| 10/15 | 1,160 | 1,178 | 1,112 | 1,114 | +0.36% | 80,500 | 46億5206万 | -11.66% |
| 10/14 | （IR情報）12:25 2025年8月期決算短信〔日本基準〕(連結) |
| 10/14 | （IR情報）12:25 中期経営計画(2025年8月期～2027年8月期)の数値目標変更に関するお知らせ |
| 10/14 | 1,163 | 1,260 | 1,093 | 1,110 | -6.17% | 201,700 | 46億3536万 | -12.53% |
| 10/10 | 1,212 | 1,236 | 1,175 | 1,183 | -2.39% | 58,000 | 49億4020万 | -7.43% |
| 10/09 | 1,225 | 1,239 | 1,205 | 1,212 | -1.3% | 19,400 | 50億6131万 | -5.61% |
| 10/08 | 1,249 | 1,249 | 1,210 | 1,228 | +0.66% | 25,400 | 51億2812万 | -4.73% |
| 10/07 | 1,251 | 1,251 | 1,210 | 1,220 | -2.32% | 21,800 | 50億9472万 | -5.72% |
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。
