| 2026 |
| 08/21 | 1,181 | 1,188 | 1,170 | 1,170 | -2.01% | 8,600 | 48億8592万 | +1.21% |
| 08/20 | 1,178 | 1,197 | 1,172 | 1,194 | +2.67% | 5,400 | 49億8614万 | +3.29% |
| 08/19 | 1,183 | 1,183 | 1,152 | 1,163 | -1.77% | 13,500 | 48億5668万 | +0.61% |
| 08/18 | 1,203 | 1,203 | 1,180 | 1,184 | -0.75% | 6,900 | 49億4438万 | +2.51% |
| 08/17 | 1,198 | 1,204 | 1,191 | 1,193 | -0.42% | 13,100 | 49億8196万 | +3.47% |
| 08/14 | 1,175 | 1,215 | 1,174 | 1,198 | +2.04% | 15,100 | 50億284万 | +4.17% |
| 08/13 | 1,159 | 1,176 | 1,159 | 1,174 | +1.47% | 9,900 | 49億262万 | +2.35% |
| 08/12 | 1,152 | 1,172 | 1,152 | 1,157 | +0.52% | 9,800 | 48億3163万 | +1.05% |
| 08/10 | 1,139 | 1,159 | 1,139 | 1,151 | +1.05% | 10,500 | 48億657万 | +0.52% |
| 08/07 | 1,137 | 1,140 | 1,135 | 1,139 | -0.09% | 8,500 | 47億5646万 | -0.44% |
| 08/06 | 1,159 | 1,159 | 1,140 | 1,140 | -1.13% | 5,500 | 47億6064万 | -0.35% |
| 08/05 | 1,143 | 1,171 | 1,143 | 1,153 | +0.52% | 11,600 | 48億1492万 | +0.87% |
| 08/04 | 1,131 | 1,150 | 1,130 | 1,147 | +1.77% | 5,100 | 47億8987万 | +0.44% |
| 08/03 | 1,137 | 1,140 | 1,122 | 1,127 | -1.49% | 21,800 | 47億635万 | -1.23% |
| 07/31 | 1,144 | 1,153 | 1,137 | 1,144 | +0.26% | 21,800 | 47億7734万 | +0.35% |
| 07/30 | 1,139 | 1,141 | 1,126 | 1,141 | +1.33% | 6,600 | 47億6481万 | +0.18% |
| 07/29 | 1,149 | 1,149 | 1,114 | 1,126 | -1.57% | 25,200 | 47億217万 | -0.97% |
| 07/28 | 1,168 | 1,170 | 1,144 | 1,144 | -1.72% | 11,800 | 47億7734万 | +0.7% |
| 07/27 | 1,156 | 1,179 | 1,156 | 1,164 | +0.87% | 15,100 | 48億6086万 | +2.46% |
| 07/24 | 1,162 | 1,162 | 1,141 | 1,154 | +0.17% | 12,000 | 48億1910万 | +1.76% |
| 07/23 | 1,147 | 1,166 | 1,147 | 1,152 | -0.09% | 7,300 | 48億1075万 | +1.68% |
| 07/22 | 1,157 | 1,172 | 1,148 | 1,153 | -0.26% | 19,900 | 48億1492万 | +2.04% |
| 07/21 | 1,135 | 1,160 | 1,129 | 1,156 | +2.85% | 16,300 | 48億2745万 | +2.57% |
| 07/17 | 1,145 | 1,160 | 1,113 | 1,124 | -1.83% | 32,200 | 46億9382万 | -0.09% |
| 07/16 | 1,176 | 1,176 | 1,145 | 1,145 | -2.97% | 25,400 | 47億8152万 | +1.96% |
| 07/15 | 1,165 | 1,190 | 1,140 | 1,180 | -0.59% | 51,100 | 49億2768万 | +5.45% |
| 07/14 | （IR情報）12:00 2026年8月期の連結業績予想の修正に関するお知らせ |
| 07/14 | （IR情報）12:00 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/14 | 1,160 | 1,255 | 1,151 | 1,187 | +4.95% | 86,700 | 49億5691万 | +6.55% |
| 07/13 | 1,138 | 1,150 | 1,122 | 1,131 | -0.62% | 14,800 | 47億2305万 | +1.98% |
| 07/10 | 1,134 | 1,160 | 1,134 | 1,138 | +1.7% | 12,200 | 47億5228万 | +2.89% |
| 07/09 | 1,115 | 1,119 | 1,108 | 1,119 | -0.44% | 7,700 | 46億7294万 | +1.36% |
| 07/08 | 1,145 | 1,145 | 1,118 | 1,124 | -0.53% | 9,900 | 46億9382万 | +1.9% |
| 07/07 | 1,159 | 1,160 | 1,124 | 1,130 | -2.33% | 13,800 | 47億1888万 | +2.54% |
| 07/06 | 1,140 | 1,170 | 1,140 | 1,157 | +1.94% | 13,100 | 48億3163万 | +5.09% |
| 07/03 | 1,138 | 1,152 | 1,134 | 1,135 | +1.25% | 9,400 | 47億3976万 | +3.28% |
| 07/02 | 1,113 | 1,140 | 1,113 | 1,121 | +0.72% | 6,400 | 46億8129万 | +2.09% |
| 07/01 | 1,134 | 1,134 | 1,111 | 1,113 | -1.85% | 9,200 | 46億4788万 | +1.37% |
| 06/30 | 1,134 | 1,149 | 1,115 | 1,134 | +1.25% | 9,100 | 47億3558万 | +3.18% |
| 06/29 | 1,115 | 1,138 | 1,115 | 1,120 | +0.63% | 6,000 | 46億7712万 | +1.82% |
| 06/26 | 1,106 | 1,127 | 1,094 | 1,113 | +0.63% | 11,400 | 46億4788万 | +1.18% |
| 06/25 | 1,131 | 1,131 | 1,103 | 1,106 | +0.45% | 11,700 | 46億1865万 | +0.55% |
| 06/24 | 1,104 | 1,134 | 1,093 | 1,101 | -0.36% | 14,800 | 45億9777万 | -0.09% |
| 06/23 | 1,140 | 1,166 | 1,105 | 1,105 | -2.73% | 21,400 | 46億1448万 | +0.18% |
| 06/22 | 1,118 | 1,173 | 1,117 | 1,136 | +2.62% | 22,800 | 47億4393万 | +2.71% |
| 06/19 | 1,127 | 1,127 | 1,101 | 1,107 | -1.69% | 10,700 | 46億2283万 | 0% |
| 06/18 | 1,108 | 1,126 | 1,099 | 1,126 | +3.49% | 14,000 | 47億217万 | +1.62% |
| 06/17 | 1,091 | 1,108 | 1,070 | 1,088 | +0.93% | 30,400 | 45億4348万 | -1.98% |
| 06/16 | 1,104 | 1,104 | 1,072 | 1,078 | -3.32% | 18,800 | 45億172万 | -3.32% |
| 06/15 | 1,088 | 1,128 | 1,085 | 1,115 | +5.39% | 12,700 | 46億5624万 | -0.45% |
| 06/12 | 1,050 | 1,064 | 1,038 | 1,058 | +0.95% | 6,300 | 44億1820万 | -5.79% |
| 06/11 | 1,060 | 1,060 | 1,032 | 1,048 | -1.5% | 15,100 | 43億7644万 | -7.17% |
| 06/10 | 1,070 | 1,070 | 1,043 | 1,064 | +0.85% | 25,500 | 44億4326万 | -6.17% |
| 06/09 | 1,071 | 1,075 | 1,053 | 1,055 | -0.09% | 11,500 | 44億568万 | -7.29% |
| 06/08 | 1,077 | 1,100 | 1,051 | 1,056 | -3.65% | 24,100 | 44億985万 | -7.61% |
| 06/05 | 1,081 | 1,128 | 1,081 | 1,096 | +1.39% | 13,500 | 45億7689万 | -4.7% |
| 06/04 | 1,086 | 1,100 | 1,076 | 1,081 | -2.35% | 14,100 | 45億1425万 | -6.33% |
| 06/03 | 1,088 | 1,108 | 1,073 | 1,107 | +0.54% | 13,400 | 46億2283万 | -4.4% |
| 06/02 | 1,100 | 1,111 | 1,079 | 1,101 | -0.27% | 24,200 | 45億9777万 | -5.25% |
| 06/01 | 1,130 | 1,130 | 1,103 | 1,104 | -1.43% | 24,800 | 46億1030万 | -5.48% |
| 05/29 | 1,110 | 1,130 | 1,105 | 1,120 | -0.09% | 23,000 | 46億7712万 | -4.44% |
| 05/28 | 1,130 | 1,145 | 1,109 | 1,121 | -2.18% | 20,400 | 46億8129万 | -4.84% |
| 05/27 | 1,159 | 1,163 | 1,121 | 1,146 | -1.12% | 27,000 | 47億8569万 | -3.29% |
| 05/26 | 1,130 | 1,161 | 1,118 | 1,159 | +4.32% | 27,300 | 48億3998万 | -2.77% |
| 05/25 | 1,147 | 1,147 | 1,102 | 1,111 | -0.89% | 26,100 | 46億3953万 | -7.26% |
| 05/22 | 1,139 | 1,161 | 1,121 | 1,121 | -2.01% | 17,700 | 46億8129万 | -6.97% |
| 05/21 | 1,150 | 1,150 | 1,137 | 1,144 | +0.35% | 6,400 | 47億7734万 | -5.38% |
| 05/20 | 1,188 | 1,188 | 1,116 | 1,140 | -1.89% | 15,200 | 47億6064万 | -7.01% |
| 05/19 | 1,181 | 1,190 | 1,160 | 1,162 | +0.52% | 17,100 | 48億5251万 | -6.67% |
| 05/18 | 1,160 | 1,170 | 1,142 | 1,156 | +0.17% | 18,200 | 48億2745万 | -8.4% |
| 05/15 | 1,157 | 1,183 | 1,153 | 1,154 | -1.03% | 17,500 | 48億1910万 | -9.77% |
| 05/14 | 1,220 | 1,220 | 1,156 | 1,166 | -4.58% | 26,600 | 48億6921万 | -10.03% |
| 05/13 | 1,193 | 1,222 | 1,193 | 1,222 | +2.95% | 12,000 | 51億307万 | -6.93% |
| 05/12 | 1,208 | 1,214 | 1,173 | 1,187 | -1.41% | 20,700 | 49億5691万 | -10.48% |
| 05/11 | 1,198 | 1,220 | 1,183 | 1,204 | +1.18% | 29,000 | 50億2790万 | -10.15% |
| 05/08 | 1,192 | 1,205 | 1,181 | 1,190 | +1.19% | 16,700 | 49億6944万 | -11.92% |
| 05/07 | 1,197 | 1,203 | 1,163 | 1,176 | -0.51% | 21,300 | 49億1097万 | -13.66% |
| 05/01 | 1,169 | 1,185 | 1,152 | 1,182 | +0.51% | 26,400 | 49億3603万 | -14.16% |
| 04/30 | 1,214 | 1,214 | 1,164 | 1,176 | -3.13% | 41,900 | 49億1097万 | -15.46% |
| 04/28 | 1,203 | 1,226 | 1,194 | 1,214 | +0.75% | 18,600 | 50億6966万 | -13.66% |
| 04/27 | 1,200 | 1,228 | 1,171 | 1,205 | +1.01% | 53,200 | 50億3208万 | -15.02% |
| 04/24 | 1,200 | 1,214 | 1,177 | 1,193 | -1% | 40,000 | 49億8196万 | -16.4% |
| 04/23 | 1,238 | 1,243 | 1,188 | 1,205 | -2.11% | 48,200 | 50億3208万 | -16.32% |
| 04/22 | 1,220 | 1,241 | 1,212 | 1,231 | +0.33% | 37,100 | 51億4065万 | -15.4% |
| 04/21 | 1,259 | 1,259 | 1,222 | 1,227 | -2.15% | 63,200 | 51億2395万 | -16.3% |
| 04/20 | 1,275 | 1,275 | 1,228 | 1,254 | -2.64% | 84,400 | 52億3670万 | -15.16% |
| 04/17 | 1,306 | 1,310 | 1,280 | 1,288 | -2.79% | 59,200 | 53億7868万 | -13.38% |
| 04/16 | 1,311 | 1,343 | 1,290 | 1,325 | +1.07% | 76,300 | 55億3320万 | -11.43% |
| 04/15 | 1,305 | 1,313 | 1,271 | 1,311 | +2.42% | 95,100 | 54億7473万 | -12.83% |
| 04/14 | 1,272 | 1,307 | 1,250 | 1,280 | +3.06% | 168,800 | 53億4528万 | -15.34% |
| 04/13 | （IR情報）12:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/13 | 1,600 | 1,625 | 1,160 | 1,242 | -20.38% | 502,900 | 51億8659万 | -18.24% |
| 04/10 | 1,615 | 1,616 | 1,544 | 1,560 | -3.23% | 32,100 | 65億1456万 | +1.96% |
| 04/09 | 1,592 | 1,612 | 1,566 | 1,612 | +1.96% | 23,500 | 67億3171万 | +5.57% |
| 04/08 | 1,609 | 1,610 | 1,568 | 1,581 | -0.63% | 23,400 | 66億225万 | +4.15% |
| 04/07 | 1,578 | 1,595 | 1,561 | 1,591 | +1.27% | 13,100 | 66億4401万 | +5.09% |
| 04/06 | 1,600 | 1,626 | 1,562 | 1,571 | -1.5% | 18,700 | 65億6049万 | +3.97% |
| 04/03 | 1,588 | 1,597 | 1,555 | 1,595 | +3.04% | 14,800 | 66億6072万 | +5.7% |
| 04/02 | 1,540 | 1,580 | 1,538 | 1,548 | +0.52% | 9,900 | 64億6444万 | +2.86% |
| 04/01 | 1,537 | 1,561 | 1,472 | 1,540 | +5.05% | 19,300 | 64億3104万 | +2.53% |
| 03/31 | 1,475 | 1,518 | 1,466 | 1,466 | -1.21% | 13,000 | 61億2201万 | -2.14% |
| 03/30 | 1,495 | 1,496 | 1,450 | 1,484 | -3.7% | 27,200 | 61億9718万 | -0.87% |
| 03/27 | 1,509 | 1,543 | 1,480 | 1,541 | +0.65% | 14,000 | 64億3521万 | +2.94% |
| 03/26 | （IR情報）10:00 【メディア掲載】国土交通省が運営する国土交通データプラットフォームに「WARXSS」のインタビュー記事が掲載されました |
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。
