| 2026 |
| 03/06 | 1,578 | 1,578 | 1,578 | 1,578 | +0.06% | 200 | 14億4457万 | -1% |
| 03/05 | 1,550 | 1,577 | 1,550 | 1,577 | +0.7% | 300 | 14億4365万 | -1.13% |
| 03/04 | 1,552 | 1,579 | 1,531 | 1,566 | -0.89% | 7,000 | 14億3358万 | -1.88% |
| 03/03 | 1,583 | 1,583 | 1,580 | 1,580 | -1.25% | 700 | 14億4640万 | -1.13% |
| 03/02 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 1,000 | 14億6471万 | +0.06% |
| 02/27 | 1,600 | 1,600 | 1,600 | 1,600 | +1.33% | 300 | 14億6471万 | 0% |
| 02/26 | 1,578 | 1,590 | 1,575 | 1,579 | -1.07% | 900 | 14億4548万 | -1.31% |
| 02/25 | 1,570 | 1,596 | 1,565 | 1,596 | +0.44% | 1,000 | 14億6104万 | -0.31% |
| 02/24 | 1,594 | 1,594 | 1,589 | 1,589 | +0.7% | 400 | 14億5464万 | -0.81% |
| 02/20 | 1,577 | 1,580 | 1,577 | 1,578 | +0.06% | 1,200 | 14億4457万 | -1.44% |
| 02/19 | 1,595 | 1,596 | 1,570 | 1,577 | -1.07% | 3,500 | 14億4365万 | -1.56% |
| 02/18 | 1,608 | 1,608 | 1,592 | 1,594 | -0.93% | 500 | 14億5921万 | -0.81% |
| 02/17 | 1,604 | 1,609 | 1,600 | 1,609 | +0.31% | 1,800 | 14億7294万 | -0.06% |
| 02/16 | 1,604 | 1,604 | 1,600 | 1,604 | +0.31% | 500 | 14億6837万 | -0.37% |
| 02/13 | 1,608 | 1,608 | 1,599 | 1,599 | -0.62% | 1,500 | 14億6379万 | -0.68% |
| 02/12 | 1,610 | 1,629 | 1,607 | 1,609 | 0% | 2,300 | 14億7294万 | -0.06% |
| 02/10 | 1,609 | 1,612 | 1,602 | 1,609 | 0% | 2,400 | 14億7294万 | 0% |
| 02/09 | 1,600 | 1,609 | 1,599 | 1,609 | +0.63% | 1,000 | 14億7294万 | +0.12% |
| 02/06 | 1,591 | 1,599 | 1,580 | 1,599 | +0.25% | 2,400 | 14億6379万 | -0.37% |
| 02/05 | 1,611 | 1,611 | 1,595 | 1,595 | -0.87% | 800 | 14億6013万 | -0.56% |
| 02/04 | 1,608 | 1,609 | 1,608 | 1,609 | -0.31% | 700 | 14億7294万 | +0.37% |
| 02/03 | 1,604 | 1,614 | 1,604 | 1,614 | +0.62% | 2,900 | 14億7752万 | +0.81% |
| 02/02 | 1,600 | 1,604 | 1,600 | 1,604 | +0.56% | 1,000 | 14億6837万 | +0.31% |
| 01/29 | 1,586 | 1,611 | 1,586 | 1,595 | +0.25% | 1,500 | 14億6013万 | -0.13% |
| 01/27 | 1,590 | 1,602 | 1,590 | 1,591 | -0.13% | 1,500 | 14億5647万 | -0.31% |
| 01/26 | 1,609 | 1,609 | 1,593 | 1,593 | -1.06% | 1,100 | 14億5830万 | -0.13% |
| 01/23 | 1,600 | 1,610 | 1,600 | 1,610 | +0.56% | 3,000 | 14億7386万 | +0.94% |
| 01/22 | 1,607 | 1,608 | 1,601 | 1,601 | -0.74% | 3,300 | 14億6562万 | +0.44% |
| 01/21 | 1,614 | 1,620 | 1,603 | 1,613 | -0.43% | 2,000 | 14億7661万 | +1.19% |
| 01/20 | 1,612 | 1,635 | 1,609 | 1,620 | +0.43% | 2,000 | 14億8301万 | +1.69% |
| 01/19 | 1,590 | 1,638 | 1,590 | 1,613 | +0.56% | 1,100 | 14億7661万 | +1.38% |
| 01/16 | 1,604 | 1,615 | 1,604 | 1,604 | 0% | 900 | 14億6837万 | +0.88% |
| 01/15 | 1,583 | 1,617 | 1,583 | 1,604 | +1.33% | 9,300 | 14億6837万 | +0.88% |
| 01/14 | 1,635 | 1,635 | 1,581 | 1,583 | -0.75% | 4,400 | 14億4914万 | -0.38% |
| 01/13 | 1,578 | 1,619 | 1,569 | 1,595 | -6.07% | 28,000 | 14億6013万 | +0.38% |
| 01/09 | （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) |
| 01/09 | 1,700 | 1,751 | 1,669 | 1,698 | +1.86% | 7,200 | 15億5442万 | +6.93% |
| 01/08 | 1,628 | 1,699 | 1,627 | 1,667 | +2.77% | 5,900 | 15億2604万 | +5.24% |
| 01/07 | 1,594 | 1,622 | 1,590 | 1,622 | +1.76% | 4,900 | 14億8485万 | +2.59% |
| 01/06 | 1,616 | 1,624 | 1,594 | 1,594 | -0.99% | 3,000 | 14億5921万 | +0.89% |
| 01/05 | 1,570 | 1,614 | 1,570 | 1,610 | +2.29% | 9,200 | 14億7386万 | +1.96% |
| 2025 |
| 12/30 | 1,557 | 1,574 | 1,557 | 1,574 | +0.9% | 2,000 | 14億4090万 | -0.32% |
| 12/29 | 1,566 | 1,576 | 1,556 | 1,560 | -0.32% | 10,700 | 14億2809万 | -1.2% |
| 12/26 | 1,554 | 1,565 | 1,546 | 1,565 | -0.06% | 3,800 | 14億3266万 | -1.07% |
| 12/25 | 1,564 | 1,566 | 1,550 | 1,566 | +0.13% | 3,500 | 14億3358万 | -1.14% |
| 12/24 | 1,555 | 1,567 | 1,555 | 1,564 | +0.58% | 4,100 | 14億3175万 | -1.45% |
| 12/23 | 1,582 | 1,582 | 1,555 | 1,555 | -1.02% | 3,000 | 14億2351万 | -2.2% |
| 12/22 | 1,580 | 1,580 | 1,564 | 1,571 | +0.71% | 500 | 14億3816万 | -1.44% |
| 12/19 | 1,556 | 1,564 | 1,556 | 1,560 | +0.32% | 2,900 | 14億2809万 | -2.26% |
| 12/18 | 1,567 | 1,567 | 1,550 | 1,555 | -1.77% | 1,300 | 14億2351万 | -2.81% |
| 12/17 | 1,583 | 1,584 | 1,511 | 1,583 | 0% | 12,200 | 14億4914万 | -1.25% |
| 12/16 | 1,596 | 1,596 | 1,582 | 1,583 | -0.81% | 400 | 14億4914万 | -1.43% |
| 12/15 | 1,597 | 1,600 | 1,583 | 1,596 | -0.13% | 1,200 | 14億6104万 | -0.75% |
| 12/12 | 1,596 | 1,598 | 1,596 | 1,598 | +0.88% | 1,800 | 14億6287万 | -0.75% |
| 12/11 | 1,580 | 1,600 | 1,580 | 1,584 | +0.19% | 2,000 | 14億5006万 | -1.68% |
| 12/10 | 1,580 | 1,581 | 1,580 | 1,581 | +0.06% | 900 | 14億4731万 | -1.92% |
| 12/09 | 1,580 | 1,580 | 1,580 | 1,580 | -0.94% | 100 | 14億4640万 | -2.05% |
| 12/08 | 1,595 | 1,595 | 1,595 | 1,595 | +0.95% | 200 | 14億6013万 | -1.3% |
| 12/05 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 600 | 14億4640万 | -2.35% |
| 12/04 | 1,583 | 1,583 | 1,580 | 1,580 | -0.19% | 1,500 | 14億4640万 | -2.47% |
| 12/03 | 1,586 | 1,596 | 1,583 | 1,583 | -0.81% | 2,000 | 14億4914万 | -2.46% |
| 12/02 | 1,596 | 1,596 | 1,596 | 1,596 | +0.06% | 200 | 14億6104万 | -1.78% |
| 12/01 | 1,616 | 1,616 | 1,583 | 1,595 | +0.31% | 2,900 | 14億6013万 | -1.97% |
| 11/28 | 1,575 | 1,600 | 1,575 | 1,590 | +0.95% | 1,500 | 14億5555万 | -2.51% |
| 11/27 | 1,593 | 1,593 | 1,570 | 1,575 | -1.25% | 2,100 | 14億4182万 | -3.61% |
| 11/26 | 1,602 | 1,602 | 1,595 | 1,595 | 0% | 1,000 | 14億6013万 | -2.63% |
| 11/25 | 1,621 | 1,629 | 1,595 | 1,595 | -2.33% | 5,700 | 14億6013万 | -2.74% |
| 11/21 | 1,612 | 1,639 | 1,600 | 1,633 | +1.05% | 4,900 | 14億9492万 | -0.55% |
| 11/20 | 1,622 | 1,622 | 1,616 | 1,616 | -0.37% | 2,800 | 14億7935万 | -1.64% |
| 11/19 | 1,638 | 1,638 | 1,622 | 1,622 | -1.1% | 1,900 | 14億8485万 | -1.28% |
| 11/18 | 1,670 | 1,670 | 1,640 | 1,640 | -2.03% | 2,600 | 15億132万 | -0.49% |
| 11/17 | 1,633 | 1,674 | 1,631 | 1,674 | +3.21% | 1,000 | 15億3245万 | +1.03% |
| 11/14 | （IR情報）15:30 上場維持基準の適合に向けた計画(改善期間入り)に基づく進捗状況について |
| 11/14 | 1,622 | 1,622 | 1,622 | 1,622 | -0.92% | 900 | 14億8485万 | -2.58% |
| 11/13 | 1,628 | 1,637 | 1,627 | 1,637 | +0.18% | 400 | 14億9858万 | -2.15% |
| 11/12 | 1,622 | 1,659 | 1,622 | 1,634 | -1.68% | 1,700 | 14億9583万 | -2.8% |
| 11/11 | 1,633 | 1,662 | 1,633 | 1,662 | +0.79% | 900 | 15億2146万 | -1.54% |
| 11/10 | 1,662 | 1,664 | 1,622 | 1,649 | +1.66% | 600 | 15億956万 | -2.6% |
| 11/07 | 1,625 | 1,627 | 1,622 | 1,622 | -0.18% | 900 | 14億8485万 | -4.59% |
| 11/06 | 1,625 | 1,626 | 1,625 | 1,625 | 0% | 1,200 | 14億8759万 | -4.97% |
| 11/05 | 1,640 | 1,640 | 1,610 | 1,625 | +0.93% | 1,800 | 14億8759万 | -5.69% |
| 11/04 | 1,640 | 1,640 | 1,610 | 1,610 | -2.01% | 500 | 14億7386万 | -7.26% |
| 10/31 | 1,632 | 1,643 | 1,620 | 1,643 | +0.49% | 600 | 15億407万 | -6.06% |
| 10/30 | 1,650 | 1,650 | 1,635 | 1,635 | -1.15% | 800 | 14億9675万 | -7.16% |
| 10/29 | 1,642 | 1,668 | 1,640 | 1,654 | +0.79% | 2,100 | 15億1414万 | -6.82% |
| 10/28 | 1,668 | 1,668 | 1,641 | 1,641 | +0.06% | 400 | 15億224万 | -8.17% |
| 10/27 | 1,645 | 1,675 | 1,640 | 1,640 | -0.3% | 1,600 | 15億132万 | -8.94% |
| 10/24 | 1,655 | 1,655 | 1,605 | 1,645 | -2.95% | 9,000 | 15億590万 | -9.32% |
| 10/23 | 1,652 | 1,695 | 1,652 | 1,695 | +2.6% | 300 | 15億5167万 | -7.33% |
| 10/22 | 1,685 | 1,700 | 1,616 | 1,652 | -2.59% | 7,600 | 15億1231万 | -10.31% |
| 10/22 | （空売り報告）Nomura International plc 4,000株（0.43%）-0.13%義務消失 |
| 10/21 | 1,670 | 1,696 | 1,670 | 1,696 | +3.86% | 800 | 15億5259万 | -8.67% |
| 10/20 | 1,642 | 1,660 | 1,632 | 1,633 | -0.55% | 1,100 | 14億9492万 | -12.77% |
| 10/17 | 1,658 | 1,660 | 1,601 | 1,642 | -0.97% | 6,100 | 15億315万 | -13.12% |
| 10/17 | （空売り報告）Nomura International plc 5,200株（0.56%）-0.05% |
| 10/16 | 1,615 | 1,740 | 1,602 | 1,658 | +2.28% | 11,600 | 15億1780万 | -13.15% |
| 10/16 | （空売り報告）Nomura International plc 5,600株（0.61%）-0.26% |
| 10/15 | （IR情報）11:30 (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 |
| 10/15 | 1,727 | 1,727 | 1,620 | 1,621 | -6.46% | 12,100 | 14億8393万 | -15.79% |
| 10/15 | （空売り報告）Nomura International plc 8,000株（0.87%）+0.25% |
| 10/14 | 1,808 | 1,845 | 1,697 | 1,733 | -8.01% | 30,100 | 15億8646万 | -10.76% |
| 10/14 | （空売り報告）Nomura International plc 5,700株（0.62%）新規 |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/10 | 1,855 | 1,969 | 1,830 | 1,884 | +1.56% | 31,700 | 17億2469万 | -3.63% |
| 10/09 | 1,833 | 1,855 | 1,819 | 1,855 | +0.54% | 12,300 | 16億9814万 | -5.41% |
| 10/08 | 1,828 | 1,851 | 1,819 | 1,845 | +0.99% | 1,700 | 16億8899万 | -6.25% |
| 10/07 | 1,854 | 1,855 | 1,819 | 1,827 | +0.72% | 1,100 | 16億7251万 | -7.45% |
| 10/06 | 1,777 | 1,830 | 1,777 | 1,814 | +2.08% | 3,800 | 16億6061万 | -8.52% |
| 10/03 | 1,830 | 1,860 | 1,777 | 1,777 | -2.9% | 4,100 | 16億2674万 | -10.93% |
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。
