| 2026 |
| 03/06 | 636 | 641 | 635 | 641 | +0.31% | 6,500 | 49億7610万 | -1.99% |
| 03/05 | 633 | 640 | 632 | 639 | +0.16% | 6,900 | 49億6058万 | -2.29% |
| 03/04 | 630 | 643 | 626 | 638 | -0.31% | 20,800 | 49億5281万 | -2.6% |
| 03/03 | 646 | 651 | 640 | 640 | -1.54% | 8,600 | 49億6834万 | -2.44% |
| 03/02 | 646 | 650 | 644 | 650 | 0% | 12,700 | 50億4597万 | -1.07% |
| 02/27 | （IR情報）14:00 固定資産の譲渡に関するお知らせ |
| 02/27 | 652 | 657 | 649 | 650 | -0.31% | 10,700 | 50億4597万 | -1.07% |
| 02/26 | 656 | 656 | 650 | 652 | -1.81% | 11,000 | 50億6150万 | -0.91% |
| 02/25 | 666 | 668 | 664 | 664 | +0.15% | 6,500 | 51億5465万 | +0.91% |
| 02/24 | 668 | 668 | 660 | 663 | +0.45% | 7,400 | 51億4689万 | +0.76% |
| 02/20 | 656 | 663 | 656 | 660 | +0.46% | 2,300 | 51億2360万 | +0.3% |
| 02/19 | 661 | 663 | 655 | 657 | -0.76% | 10,100 | 51億31万 | -0.15% |
| 02/18 | 660 | 662 | 657 | 662 | +0.3% | 7,600 | 51億3913万 | +0.61% |
| 02/17 | 654 | 660 | 654 | 660 | 0% | 4,900 | 51億2360万 | +0.46% |
| 02/16 | 661 | 661 | 655 | 660 | +0.46% | 7,100 | 51億2360万 | +0.46% |
| 02/13 | 660 | 662 | 657 | 657 | -0.45% | 3,500 | 51億31万 | -0.15% |
| 02/12 | 659 | 662 | 655 | 660 | +0.3% | 13,500 | 51億2360万 | +0.3% |
| 02/10 | 655 | 659 | 655 | 658 | +0.46% | 4,600 | 51億808万 | 0% |
| 02/09 | 657 | 660 | 655 | 655 | 0% | 5,100 | 50億8479万 | -0.46% |
| 02/06 | 657 | 659 | 654 | 655 | 0% | 2,400 | 50億8479万 | -0.46% |
| 02/05 | 652 | 660 | 652 | 655 | +0.46% | 3,200 | 50億8479万 | -0.46% |
| 02/04 | 657 | 662 | 651 | 652 | -1.36% | 9,900 | 50億6150万 | -0.76% |
| 02/03 | 651 | 664 | 651 | 661 | +1.54% | 16,900 | 51億3136万 | +0.76% |
| 02/02 | 655 | 659 | 650 | 651 | -0.15% | 11,900 | 50億5373万 | -0.61% |
| 01/30 | 658 | 658 | 652 | 652 | -0.46% | 8,200 | 50億6150万 | -0.46% |
| 01/29 | 650 | 657 | 650 | 655 | +0.46% | 5,000 | 50億8479万 | +0.15% |
| 01/28 | 658 | 658 | 648 | 652 | -0.91% | 11,400 | 50億6150万 | -0.15% |
| 01/27 | 657 | 659 | 655 | 658 | 0% | 5,800 | 51億808万 | +0.92% |
| 01/26 | 659 | 659 | 656 | 658 | -0.45% | 4,200 | 51億808万 | +1.08% |
| 01/23 | 663 | 663 | 659 | 661 | -0.3% | 5,600 | 51億3136万 | +1.69% |
| 01/22 | 660 | 663 | 658 | 663 | +0.76% | 11,400 | 51億4689万 | +2.16% |
| 01/21 | 660 | 662 | 654 | 658 | -0.75% | 4,800 | 51億808万 | +1.54% |
| 01/20 | 663 | 664 | 662 | 663 | +0.15% | 4,400 | 51億4689万 | +2.47% |
| 01/19 | 659 | 663 | 656 | 662 | +0.46% | 7,700 | 51億3913万 | +2.48% |
| 01/16 | 659 | 660 | 656 | 659 | +0.46% | 4,000 | 51億1584万 | +2.17% |
| 01/15 | 658 | 660 | 654 | 656 | -0.61% | 7,100 | 50億9255万 | +1.86% |
| 01/14 | （IR情報）14:30 2026年8月期第1四半期決算説明質疑応答集 |
| 01/14 | 652 | 660 | 648 | 660 | +1.23% | 20,700 | 51億2360万 | +2.64% |
| 01/13 | 660 | 661 | 649 | 652 | -1.21% | 19,500 | 50億6150万 | +1.56% |
| 01/09 | 670 | 673 | 643 | 660 | -2.37% | 62,700 | 51億2360万 | +2.96% |
| 01/08 | （IR情報）15:30 2026年8月期第1四半期決算説明資料(解説付) |
| 01/08 | （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) |
| 01/08 | 664 | 683 | 663 | 676 | +1.81% | 31,900 | 52億4781万 | +5.63% |
| 01/07 | 661 | 664 | 657 | 664 | +1.07% | 10,000 | 51億5465万 | +4.08% |
| 01/06 | 659 | 663 | 652 | 657 | +0.46% | 22,500 | 51億31万 | +3.3% |
| 01/05 | 656 | 656 | 649 | 654 | -0.3% | 6,800 | 50億7702万 | +2.99% |
| 2025 |
| 12/30 | 642 | 656 | 642 | 656 | +0.92% | 14,000 | 50億9255万 | +3.31% |
| 12/29 | 637 | 653 | 637 | 650 | +2.2% | 27,800 | 50億4597万 | +2.52% |
| 12/26 | 633 | 636 | 632 | 636 | +0.47% | 10,900 | 49億3729万 | +0.47% |
| 12/25 | 635 | 635 | 630 | 633 | -0.16% | 27,600 | 49億1400万 | 0% |
| 12/24 | 632 | 635 | 632 | 634 | 0% | 11,000 | 49億2176万 | +0.32% |
| 12/23 | 634 | 636 | 634 | 634 | -0.16% | 13,900 | 49億2176万 | +0.32% |
| 12/22 | 636 | 636 | 633 | 635 | -0.16% | 19,500 | 49億2953万 | +0.47% |
| 12/19 | 632 | 636 | 632 | 636 | +0.63% | 6,600 | 49億3729万 | +0.63% |
| 12/18 | 634 | 635 | 631 | 632 | -0.32% | 8,700 | 49億624万 | 0% |
| 12/17 | 637 | 637 | 633 | 634 | 0% | 9,700 | 49億2176万 | +0.16% |
| 12/16 | 637 | 637 | 633 | 634 | 0% | 5,300 | 49億2176万 | +0.32% |
| 12/15 | 633 | 636 | 633 | 634 | 0% | 14,400 | 49億2176万 | +0.32% |
| 12/12 | 635 | 635 | 632 | 634 | 0% | 6,900 | 49億2176万 | +0.32% |
| 12/11 | 634 | 635 | 631 | 634 | +0.16% | 7,900 | 49億2176万 | +0.32% |
| 12/10 | 633 | 634 | 631 | 633 | 0% | 7,000 | 49億1400万 | 0% |
| 12/09 | 632 | 633 | 630 | 633 | +0.16% | 3,600 | 49億1400万 | 0% |
| 12/08 | 635 | 635 | 630 | 632 | -0.63% | 8,400 | 49億624万 | -0.16% |
| 12/05 | 630 | 636 | 630 | 636 | +0.95% | 7,300 | 49億3729万 | +0.47% |
| 12/04 | 632 | 636 | 630 | 630 | 0% | 6,500 | 48億9071万 | -0.47% |
| 12/03 | 629 | 632 | 629 | 630 | +0.16% | 5,800 | 48億9071万 | -0.47% |
| 12/02 | 632 | 632 | 627 | 629 | -0.16% | 9,300 | 48億8295万 | -0.79% |
| 12/01 | 633 | 635 | 627 | 630 | -0.16% | 20,400 | 48億9071万 | -0.63% |
| 11/28 | 633 | 633 | 629 | 631 | -0.32% | 14,400 | 48億9847万 | -0.63% |
| 11/27 | 630 | 634 | 629 | 633 | +0.48% | 15,000 | 49億1400万 | -0.47% |
| 11/26 | 638 | 639 | 629 | 630 | -0.79% | 22,400 | 48億9071万 | -0.94% |
| 11/25 | 632 | 638 | 632 | 635 | +0.79% | 10,300 | 49億2953万 | -0.16% |
| 11/21 | 632 | 635 | 628 | 630 | -0.16% | 17,900 | 48億9071万 | -1.1% |
| 11/20 | 629 | 633 | 628 | 631 | +0.48% | 3,400 | 48億9847万 | -0.94% |
| 11/19 | 633 | 634 | 627 | 628 | -0.95% | 5,700 | 48億7518万 | -1.41% |
| 11/18 | 631 | 636 | 627 | 634 | +0.48% | 12,200 | 49億2176万 | -0.47% |
| 11/17 | （IR情報）15:30 (訂正・数値データ訂正)「2025年8月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/17 | 638 | 638 | 631 | 631 | -1.1% | 5,300 | 48億9847万 | -1.1% |
| 11/14 | 628 | 640 | 628 | 638 | +0.47% | 9,500 | 49億5281万 | -0.31% |
| 11/13 | 637 | 638 | 633 | 635 | -0.16% | 5,700 | 49億2953万 | -1.09% |
| 11/12 | 630 | 637 | 630 | 636 | +0.95% | 6,000 | 49億3729万 | -1.24% |
| 11/11 | 628 | 633 | 628 | 630 | +0.16% | 5,700 | 48億9071万 | -2.33% |
| 11/10 | 635 | 639 | 626 | 629 | +0.64% | 19,300 | 48億8295万 | -2.78% |
| 11/07 | 644 | 644 | 615 | 625 | -2.8% | 62,300 | 48億5190万 | -3.7% |
| 11/06 | 646 | 646 | 640 | 643 | +0.16% | 7,100 | 49億9163万 | -1.23% |
| 11/05 | 644 | 645 | 634 | 642 | +0.78% | 5,100 | 49億8387万 | -1.68% |
| 11/04 | 634 | 637 | 632 | 637 | 0% | 4,900 | 49億4505万 | -2.6% |
| 10/31 | 631 | 643 | 630 | 637 | +1.11% | 10,000 | 49億4505万 | -2.75% |
| 10/30 | 631 | 635 | 630 | 630 | -0.16% | 7,600 | 48億9071万 | -4.11% |
| 10/29 | 642 | 642 | 622 | 631 | -1.71% | 28,200 | 48億9847万 | -4.25% |
| 10/28 | 647 | 647 | 642 | 642 | -0.77% | 8,200 | 49億8387万 | -2.87% |
| 10/27 | 651 | 651 | 646 | 647 | 0% | 8,800 | 50億2268万 | -2.27% |
| 10/24 | 646 | 648 | 641 | 647 | +0.47% | 10,300 | 50億2268万 | -2.56% |
| 10/23 | （IR情報）15:00 2025年8月期決算説明質疑応答集 |
| 10/23 | （IR情報）11:00 剰余金の配当に関するお知らせ |
| 10/23 | 644 | 646 | 641 | 644 | 0% | 10,200 | 49億9939万 | -3.16% |
| 10/22 | 642 | 646 | 641 | 644 | +0.16% | 4,600 | 49億9939万 | -3.45% |
| 10/21 | 645 | 648 | 640 | 643 | +0.16% | 16,000 | 49億9163万 | -3.89% |
| 10/20 | 646 | 648 | 640 | 642 | +0.31% | 15,500 | 49億8387万 | -4.18% |
| 10/17 | （IR情報）15:00 2025年8月期決算説明資料(解説付) |
| 10/17 | 644 | 646 | 638 | 640 | -0.16% | 12,500 | 49億6834万 | -4.76% |
| 10/16 | （IR情報）10:00 2025年8月期決算説明資料 |
| 10/16 | 634 | 644 | 631 | 641 | +1.91% | 16,600 | 49億7610万 | -4.75% |
| 10/15 | 633 | 637 | 627 | 629 | -0.63% | 31,900 | 48億8295万 | -6.81% |
| 10/14 | 636 | 642 | 612 | 633 | -2.01% | 106,400 | 49億1400万 | -6.5% |
| 10/10 | 643 | 648 | 638 | 646 | -5.69% | 110,700 | 50億1492万 | -4.86% |
| 10/09 | （IR情報）15:30 2025年8月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 10/09 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/09 | 685 | 699 | 682 | 685 | +0.15% | 112,600 | 53億1768万 | +0.74% |
| 10/08 | 684 | 684 | 681 | 684 | 0% | 11,200 | 53億991万 | +0.74% |
| 10/07 | 677 | 688 | 677 | 684 | +0.88% | 17,600 | 53億991万 | +0.74% |
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。
