| 2026 |
| 09/11 | 1,500 | 1,500 | 1,468 | 1,471 | -1.93% | 2,800 | 13億4661万 | -10.25% |
| 09/10 | 1,510 | 1,518 | 1,500 | 1,500 | -0.73% | 3,600 | 13億7316万 | -8.87% |
| 09/09 | 1,524 | 1,524 | 1,511 | 1,511 | -1.5% | 2,000 | 13億8323万 | -8.54% |
| 09/08 | 1,534 | 1,534 | 1,534 | 1,534 | -0.58% | 100 | 14億429万 | -7.48% |
| 09/07 | 1,540 | 1,543 | 1,532 | 1,543 | -0.06% | 2,000 | 14億1253万 | -7.16% |
| 09/04 | 1,543 | 1,544 | 1,524 | 1,544 | +0.85% | 1,900 | 14億1344万 | -7.16% |
| 09/03 | 1,555 | 1,555 | 1,530 | 1,531 | -2.42% | 5,800 | 14億154万 | -8.1% |
| 09/02 | 1,585 | 1,585 | 1,551 | 1,569 | +0.58% | 2,300 | 14億3633万 | -5.94% |
| 09/01 | 1,595 | 1,595 | 1,560 | 1,560 | -2.19% | 6,800 | 14億2809万 | -6.59% |
| 08/31 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 08/31 | 1,610 | 1,610 | 1,582 | 1,595 | -1.48% | 4,100 | 14億6013万 | -4.49% |
| 08/28 | 1,550 | 1,625 | 1,550 | 1,619 | -6.95% | 27,400 | 14億8210万 | -3.05% |
| 08/27 | 1,725 | 1,740 | 1,725 | 1,740 | 0% | 8,400 | 15億9287万 | +4.25% |
| 08/26 | 1,724 | 1,740 | 1,717 | 1,740 | +0.4% | 3,100 | 15億9287万 | +4.57% |
| 08/25 | 1,720 | 1,733 | 1,720 | 1,733 | -0.52% | 900 | 15億8646万 | +4.46% |
| 08/24 | 1,695 | 1,742 | 1,695 | 1,742 | +2.53% | 3,500 | 15億9470万 | +5.32% |
| 08/21 | 1,708 | 1,715 | 1,699 | 1,699 | -0.12% | 2,300 | 15億5533万 | +3.03% |
| 08/20 | 1,700 | 1,707 | 1,699 | 1,701 | +0.06% | 1,800 | 15億5717万 | +3.34% |
| 08/19 | 1,702 | 1,713 | 1,695 | 1,700 | -0.29% | 1,100 | 15億5625万 | +3.41% |
| 08/18 | 1,715 | 1,715 | 1,705 | 1,705 | -0.58% | 1,000 | 15億6083万 | +3.96% |
| 08/17 | 1,711 | 1,717 | 1,692 | 1,715 | -0.64% | 3,000 | 15億6998万 | +4.7% |
| 08/14 | 1,716 | 1,726 | 1,710 | 1,726 | +0.41% | 3,100 | 15億8005万 | +5.57% |
| 08/13 | 1,716 | 1,720 | 1,716 | 1,719 | +0.17% | 1,500 | 15億7364万 | +5.27% |
| 08/12 | 1,679 | 1,719 | 1,679 | 1,716 | +2.2% | 1,200 | 15億7090万 | +5.28% |
| 08/10 | 1,695 | 1,700 | 1,678 | 1,679 | +0.3% | 2,200 | 15億3703万 | +3.01% |
| 08/07 | 1,640 | 1,674 | 1,640 | 1,674 | +0.84% | 400 | 15億3245万 | +2.76% |
| 08/06 | 1,659 | 1,661 | 1,659 | 1,660 | +0.73% | 700 | 15億1963万 | +1.97% |
| 08/05 | 1,643 | 1,674 | 1,643 | 1,648 | -0.54% | 2,300 | 15億865万 | +1.29% |
| 08/04 | 1,634 | 1,657 | 1,634 | 1,657 | +1.35% | 2,500 | 15億1689万 | +1.97% |
| 08/03 | 1,610 | 1,635 | 1,610 | 1,635 | +4.14% | 5,000 | 14億9675万 | +0.74% |
| 07/31 | 1,608 | 1,608 | 1,570 | 1,570 | -2.18% | 2,100 | 14億3724万 | -3.09% |
| 07/30 | 1,605 | 1,620 | 1,605 | 1,605 | 0% | 1,800 | 14億6928万 | -0.99% |
| 07/29 | 1,605 | 1,610 | 1,605 | 1,605 | +0.63% | 1,400 | 14億6928万 | -0.93% |
| 07/28 | 1,573 | 1,600 | 1,563 | 1,595 | +1.59% | 1,800 | 14億6013万 | -1.48% |
| 07/27 | 1,593 | 1,593 | 1,559 | 1,570 | -1.44% | 3,800 | 14億3724万 | -3.03% |
| 07/24 | 1,609 | 1,609 | 1,593 | 1,593 | -0.13% | 1,100 | 14億5830万 | -1.61% |
| 07/23 | 1,606 | 1,606 | 1,595 | 1,595 | -0.68% | 900 | 14億6013万 | -1.42% |
| 07/22 | 1,616 | 1,617 | 1,606 | 1,606 | -1.41% | 3,000 | 14億7020万 | -0.74% |
| 07/21 | 1,629 | 1,629 | 1,629 | 1,629 | +1.94% | 700 | 14億9125万 | +0.74% |
| 07/17 | 1,630 | 1,630 | 1,598 | 1,598 | -1.78% | 2,100 | 14億6287万 | -0.99% |
| 07/16 | 1,633 | 1,633 | 1,627 | 1,627 | -0.18% | 300 | 14億8942万 | +0.93% |
| 07/15 | 1,616 | 1,630 | 1,603 | 1,630 | -0.24% | 2,900 | 14億9217万 | +1.31% |
| 07/14 | 1,607 | 1,634 | 1,607 | 1,634 | +2% | 1,300 | 14億9583万 | +1.74% |
| 07/13 | 1,632 | 1,632 | 1,600 | 1,602 | -2.91% | 3,300 | 14億6654万 | -0.06% |
| 07/10 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/10 | 1,634 | 1,685 | 1,634 | 1,650 | -0.72% | 2,100 | 15億1048万 | +3% |
| 07/09 | 1,661 | 1,662 | 1,661 | 1,662 | +0.12% | 200 | 15億2146万 | +3.94% |
| 07/08 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 800 | 15億1963万 | +3.88% |
| 07/07 | 1,692 | 1,692 | 1,660 | 1,660 | -2.06% | 2,100 | 15億1963万 | +4.01% |
| 07/06 | 1,673 | 1,695 | 1,668 | 1,695 | +1.99% | 2,500 | 15億5167万 | +6.27% |
| 07/03 | 1,646 | 1,662 | 1,644 | 1,662 | 0% | 900 | 15億2146万 | +4.33% |
| 07/02 | 1,649 | 1,670 | 1,630 | 1,662 | +1.96% | 3,900 | 15億2146万 | +4.4% |
| 07/01 | 1,600 | 1,635 | 1,600 | 1,630 | +1.88% | 2,000 | 14億9217万 | +2.45% |
| 06/30 | 1,600 | 1,600 | 1,599 | 1,600 | +0.06% | 900 | 14億6471万 | +0.63% |
| 06/29 | 1,568 | 1,599 | 1,568 | 1,599 | +2.7% | 800 | 14億6379万 | +0.44% |
| 06/25 | 1,597 | 1,597 | 1,557 | 1,557 | -2.75% | 500 | 14億2534万 | -2.2% |
| 06/24 | 1,561 | 1,601 | 1,561 | 1,601 | +1.97% | 200 | 14億6562万 | +0.44% |
| 06/23 | 1,565 | 1,570 | 1,565 | 1,570 | -1.13% | 200 | 14億3724万 | -1.51% |
| 06/22 | 1,600 | 1,600 | 1,588 | 1,588 | +0.13% | 900 | 14億5372万 | -0.44% |
| 06/19 | 1,586 | 1,586 | 1,586 | 1,586 | -0.06% | 400 | 14億5189万 | -0.63% |
| 06/18 | 1,559 | 1,587 | 1,559 | 1,587 | +1.08% | 2,700 | 14億5280万 | -0.63% |
| 06/17 | 1,582 | 1,582 | 1,550 | 1,570 | -0.76% | 1,300 | 14億3724万 | -1.81% |
| 06/16 | 1,581 | 1,582 | 1,580 | 1,582 | -0.13% | 300 | 14億4823万 | -1.19% |
| 06/15 | 1,554 | 1,584 | 1,550 | 1,584 | +2.52% | 1,400 | 14億5006万 | -1.19% |
| 06/12 | 1,550 | 1,550 | 1,535 | 1,545 | -0.64% | 500 | 14億1436万 | -3.74% |
| 06/11 | 1,550 | 1,555 | 1,510 | 1,555 | +0.65% | 800 | 14億2351万 | -3.36% |
| 06/10 | 1,554 | 1,554 | 1,520 | 1,545 | -0.52% | 1,500 | 14億1436万 | -4.22% |
| 06/09 | 1,528 | 1,554 | 1,516 | 1,553 | -0.96% | 2,200 | 14億2168万 | -3.9% |
| 06/08 | 1,555 | 1,590 | 1,545 | 1,568 | -0.95% | 3,800 | 14億3541万 | -3.15% |
| 06/05 | 1,571 | 1,584 | 1,550 | 1,583 | +0.83% | 2,400 | 14億4914万 | -2.4% |
| 06/04 | 1,591 | 1,591 | 1,570 | 1,570 | -3.56% | 1,200 | 14億3724万 | -3.33% |
| 06/03 | 1,628 | 1,628 | 1,628 | 1,628 | -0.06% | 100 | 14億9034万 | +0.12% |
| 06/02 | 1,610 | 1,629 | 1,610 | 1,629 | +0.06% | 700 | 14億9125万 | +0.06% |
| 06/01 | 1,638 | 1,638 | 1,601 | 1,628 | -0.67% | 800 | 14億9034万 | -0.06% |
| 05/29 | 1,647 | 1,647 | 1,639 | 1,639 | -0.49% | 900 | 15億41万 | +0.55% |
| 05/28 | 1,646 | 1,647 | 1,624 | 1,647 | +1.48% | 500 | 15億773万 | +1.1% |
| 05/27 | 1,620 | 1,623 | 1,620 | 1,623 | +0.19% | 200 | 14億8576万 | -0.37% |
| 05/26 | 1,642 | 1,642 | 1,620 | 1,620 | -1.34% | 200 | 14億8301万 | -0.61% |
| 05/25 | 1,608 | 1,642 | 1,605 | 1,642 | +2.11% | 900 | 15億315万 | +0.55% |
| 05/22 | 1,610 | 1,610 | 1,605 | 1,608 | +0.82% | 500 | 14億7203万 | -1.53% |
| 05/20 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 200 | 14億6013万 | -2.39% |
| 05/19 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 400 | 14億6013万 | -2.51% |
| 05/18 | 1,653 | 1,653 | 1,596 | 1,596 | -1.24% | 2,200 | 14億6104万 | -2.56% |
| 05/15 | 1,635 | 1,649 | 1,616 | 1,616 | -0.37% | 2,500 | 14億7935万 | -1.4% |
| 05/14 | 1,622 | 1,622 | 1,622 | 1,622 | 0% | 300 | 14億8485万 | -0.98% |
| 05/13 | 1,621 | 1,646 | 1,621 | 1,622 | -0.18% | 900 | 14億8485万 | -0.92% |
| 05/12 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,200 | 14億8759万 | -0.55% |
| 05/11 | 1,627 | 1,627 | 1,625 | 1,625 | -0.91% | 700 | 14億8759万 | -0.43% |
| 05/08 | 1,640 | 1,640 | 1,626 | 1,640 | -0.06% | 600 | 15億132万 | +0.61% |
| 05/07 | 1,660 | 1,660 | 1,641 | 1,641 | -1.14% | 1,100 | 15億224万 | +0.8% |
| 05/01 | 1,635 | 1,660 | 1,635 | 1,660 | +2.15% | 900 | 15億1963万 | +2.09% |
| 04/30 | 1,656 | 1,656 | 1,625 | 1,625 | -0.49% | 800 | 14億8759万 | +0.18% |
| 04/28 | 1,640 | 1,640 | 1,633 | 1,633 | -0.43% | 1,000 | 14億9492万 | +0.8% |
| 04/27 | 1,622 | 1,651 | 1,622 | 1,640 | +0.61% | 1,000 | 15億132万 | +1.42% |
| 04/24 | 1,647 | 1,647 | 1,629 | 1,630 | +0.25% | 800 | 14億9217万 | +0.87% |
| 04/23 | 1,678 | 1,678 | 1,625 | 1,626 | -3.1% | 2,500 | 14億8851万 | +0.74% |
| 04/22 | 1,686 | 1,686 | 1,678 | 1,678 | +1.21% | 1,400 | 15億3611万 | +4.03% |
| 04/21 | 1,640 | 1,664 | 1,640 | 1,658 | +1.28% | 800 | 15億1780万 | +3.05% |
| 04/20 | 1,625 | 1,639 | 1,625 | 1,637 | +0.43% | 1,000 | 14億9858万 | +1.93% |
| 04/17 | 1,630 | 1,646 | 1,630 | 1,630 | -0.37% | 1,500 | 14億9217万 | +1.68% |
| 04/16 | 1,679 | 1,697 | 1,636 | 1,636 | -0.85% | 3,600 | 14億9766万 | +2.12% |
| 04/15 | 1,675 | 1,675 | 1,650 | 1,650 | -2.37% | 2,800 | 15億1048万 | +3.19% |
| 04/10 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
