| 2026 |
| 03/09 | 879 | 879 | 833 | 863 | -3.25% | 22,700 | 89億8118万 | -12.21% |
| 03/06 | 857 | 895 | 857 | 892 | +2.76% | 14,500 | 92億8299万 | -10.17% |
| 03/05 | 842 | 877 | 842 | 868 | +4.33% | 15,900 | 90億3322万 | -13.55% |
| 03/04 | 828 | 849 | 812 | 832 | -3.03% | 30,700 | 86億5857万 | -18.19% |
| 03/03 | 888 | 896 | 858 | 858 | -3.38% | 21,200 | 89億2915万 | -16.86% |
| 03/02 | 906 | 925 | 888 | 888 | -5.13% | 20,300 | 92億4136万 | -15.27% |
| 02/27 | 912 | 939 | 910 | 936 | -0.64% | 25,200 | 97億4089万 | -11.7% |
| 02/26 | 868 | 947 | 868 | 942 | +6.68% | 45,400 | 98億333万 | -12.21% |
| 02/25 | 911 | 923 | 883 | 883 | -3.07% | 38,900 | 91億8932万 | -18.54% |
| 02/24 | 1,007 | 1,007 | 903 | 911 | -8.17% | 37,200 | 94億8072万 | -17.11% |
| 02/20 | 1,065 | 1,065 | 985 | 992 | -1.29% | 12,300 | 103億2368万 | -10.79% |
| 02/19 | 1,025 | 1,025 | 999 | 1,005 | +0.4% | 11,700 | 104億5897万 | -10.67% |
| 02/18 | 991 | 1,044 | 991 | 1,001 | +1.11% | 53,500 | 104億1734万 | -11.81% |
| 02/17 | 1,024 | 1,050 | 990 | 990 | -1% | 24,800 | 103億287万 | -13.76% |
| 02/16 | 978 | 1,029 | 978 | 1,000 | +2.25% | 21,500 | 104億694万 | -13.94% |
| 02/13 | 1,033 | 1,033 | 978 | 978 | -6.05% | 45,900 | 101億7798万 | -16.7% |
| 02/12 | 1,075 | 1,075 | 1,041 | 1,041 | -3.7% | 13,300 | 108億3362万 | -12.3% |
| 02/10 | 1,057 | 1,091 | 1,057 | 1,081 | +2.27% | 13,800 | 112億4990万 | -9.62% |
| 02/09 | 1,055 | 1,064 | 1,050 | 1,057 | +1.54% | 17,500 | 110億13万 | -12.06% |
| 02/06 | 1,061 | 1,074 | 1,041 | 1,041 | -2.35% | 20,100 | 108億3362万 | -13.97% |
| 02/05 | 1,085 | 1,104 | 1,065 | 1,066 | -0.93% | 32,600 | 110億9379万 | -12.55% |
| 02/04 | 1,164 | 1,165 | 1,073 | 1,076 | -6.68% | 46,500 | 111億9786万 | -12.38% |
| 02/03 | 1,137 | 1,167 | 1,131 | 1,153 | +2.95% | 16,900 | 119億9920万 | -6.72% |
| 02/02 | 1,136 | 1,159 | 1,088 | 1,120 | +0.63% | 24,000 | 116億5342万 | -9.53% |
| 01/30 | 1,100 | 1,117 | 1,061 | 1,113 | +0.72% | 40,600 | 115億8058万 | -10.39% |
| 01/29 | 1,143 | 1,143 | 1,091 | 1,105 | -4% | 37,000 | 114億9734万 | -11.24% |
| 01/28 | 1,202 | 1,202 | 1,146 | 1,151 | -4.24% | 34,700 | 119億7597万 | -7.77% |
| 01/27 | 1,214 | 1,225 | 1,202 | 1,202 | -0.91% | 9,500 | 125億661万 | -3.61% |
| 01/26 | 1,251 | 1,266 | 1,209 | 1,213 | -3.04% | 26,300 | 126億2107万 | -2.57% |
| 01/23 | 1,199 | 1,273 | 1,190 | 1,251 | +4.08% | 32,800 | 130億1645万 | +0.81% |
| 01/22 | 1,268 | 1,268 | 1,181 | 1,202 | -3.22% | 40,000 | 125億661万 | -2.67% |
| 01/21 | 1,213 | 1,246 | 1,179 | 1,242 | +0.57% | 44,400 | 129億2281万 | +0.89% |
| 01/20 | 1,254 | 1,264 | 1,216 | 1,235 | -0.24% | 31,400 | 128億4997万 | +0.73% |
| 01/19 | 1,255 | 1,260 | 1,225 | 1,238 | -1.51% | 59,800 | 128億8119万 | +1.14% |
| 01/16 | 1,300 | 1,302 | 1,236 | 1,257 | -4.63% | 67,900 | 130億7888万 | +2.86% |
| 01/15 | 1,272 | 1,365 | 1,260 | 1,318 | +5.44% | 93,500 | 137億1357万 | +8.03% |
| 01/14 | 1,200 | 1,307 | 1,183 | 1,250 | -5.3% | 160,700 | 130億605万 | +2.97% |
| 01/13 | 16:00 2026年8月期第1四半期決算説明資料 |
| 01/13 | 16:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/13 | 1,363 | 1,376 | 1,274 | 1,320 | -1.71% | 127,000 | 137億3438万 | +9.09% |
| 01/09 | 1,328 | 1,343 | 1,294 | 1,343 | +2.75% | 45,100 | 139億7370万 | +11.73% |
| 01/08 | 1,305 | 1,327 | 1,280 | 1,307 | +0.15% | 36,300 | 135億9912万 | +9.56% |
| 01/07 | 1,277 | 1,305 | 1,230 | 1,305 | +3.57% | 24,100 | 135億7831万 | +9.85% |
| 01/06 | 1,250 | 1,280 | 1,232 | 1,260 | +2.27% | 17,800 | 131億1009万 | +6.69% |
| 01/05 | 1,250 | 1,251 | 1,207 | 1,232 | -0.81% | 21,600 | 128億1876万 | +4.94% |
| 2025 |
| 12/30 | 1,280 | 1,280 | 1,242 | 1,242 | -2.97% | 16,000 | 129億2281万 | +6.43% |
| 12/29 | 1,308 | 1,308 | 1,280 | 1,280 | -0.78% | 20,000 | 133億1819万 | +10.44% |
| 12/26 | 1,260 | 1,291 | 1,240 | 1,290 | +2.38% | 21,800 | 134億2224万 | +12.17% |
| 12/25 | 1,230 | 1,260 | 1,219 | 1,260 | +2.77% | 20,900 | 131億1009万 | +10.33% |
| 12/24 | 1,202 | 1,249 | 1,202 | 1,226 | +2% | 26,000 | 127億5633万 | +8.02% |
| 12/23 | 1,215 | 1,221 | 1,189 | 1,202 | +0.92% | 27,300 | 125億661万 | +6.47% |
| 12/22 | 1,243 | 1,249 | 1,170 | 1,191 | +0.68% | 17,400 | 123億9216万 | +5.87% |
| 12/19 | 1,127 | 1,198 | 1,127 | 1,183 | +4.97% | 17,300 | 123億892万 | +5.34% |
| 12/18 | 1,144 | 1,160 | 1,110 | 1,127 | -1.57% | 10,900 | 117億2625万 | +0.54% |
| 12/17 | 1,120 | 1,160 | 1,118 | 1,145 | +2.23% | 13,000 | 119億1354万 | +1.96% |
| 12/16 | 1,102 | 1,121 | 1,064 | 1,120 | +1.63% | 17,200 | 116億5342万 | -0.18% |
| 12/15 | 1,086 | 1,149 | 1,062 | 1,102 | +1.1% | 30,600 | 114億6613万 | -1.87% |
| 12/12 | 1,107 | 1,132 | 1,090 | 1,090 | -3.96% | 10,500 | 113億4127万 | -3.11% |
| 12/11 | 1,166 | 1,171 | 1,133 | 1,135 | -3.4% | 7,600 | 118億949万 | +0.71% |
| 12/10 | 1,217 | 1,217 | 1,162 | 1,175 | -1.76% | 14,400 | 122億2568万 | +4.07% |
| 12/09 | 1,200 | 1,218 | 1,157 | 1,196 | 0% | 27,500 | 124億4418万 | +5.93% |
| 12/08 | 1,167 | 1,196 | 1,157 | 1,196 | +2.49% | 15,800 | 124億4418万 | +5.84% |
| 12/05 | 1,157 | 1,187 | 1,130 | 1,167 | +0.78% | 10,100 | 121億4244万 | +3.18% |
| 12/04 | 1,110 | 1,162 | 1,110 | 1,158 | +3.21% | 12,900 | 120億4880万 | +2.48% |
| 12/03 | 1,121 | 1,134 | 1,105 | 1,122 | +0.09% | 16,400 | 116億7423万 | -0.71% |
| 12/02 | 1,177 | 1,180 | 1,100 | 1,121 | -4.68% | 24,000 | 116億6382万 | -0.88% |
| 12/01 | 1,118 | 1,186 | 1,078 | 1,176 | +5.19% | 35,100 | 122億3609万 | +3.8% |
| 12/01 | 株式分割 1→3 |
| 11/28 | 16:25 事業計画及び成長可能性に関する説明資料 |
| 11/28 | 16:00 支配株主等に関する事項について |
| 11/28 | 1,070 | 1,118 | 1,055 | 1,118 | +1.64% | 34,300 | 116億3261万 | -1.41% |
| 11/27 | 1,043 | 1,100 | 1,011 | 1,100 | +5.43% | 37,500 | 114億4532万 | -3.34% |
| 11/26 | 1,042 | 1,072 | 1,025 | 1,043 | +0.16% | 32,400 | 108億5571万 | -8.32% |
| 11/25 | 1,070 | 1,108 | 1,027 | 1,042 | -2.34% | 18,900 | 108億3837万 | -8.38% |
| 11/21 | 1,058 | 1,088 | 1,053 | 1,067 | -1.39% | 18,600 | 110億9849万 | -6.1% |
| 11/20 | 1,132 | 1,132 | 1,053 | 1,082 | -0.31% | 36,300 | 112億4366万 | -4.78% |
| 11/19 | 1,063 | 1,085 | 1,040 | 1,085 | -0.15% | 12,000 | 112億7831万 | -4.49% |
| 11/18 | 1,103 | 1,103 | 1,060 | 1,087 | -1.66% | 28,200 | 112億9563万 | -4.59% |
| 11/17 | 1,100 | 1,152 | 1,100 | 1,105 | -1.49% | 14,100 | 114億8620万 | -3.24% |
| 11/14 | 1,145 | 1,153 | 1,075 | 1,122 | -2.89% | 40,200 | 116億5945万 | -2.12% |
| 11/13 | 1,165 | 1,167 | 1,142 | 1,155 | -0.86% | 6,900 | 120億594万 | +0.7% |
| 11/12 | 1,122 | 1,180 | 1,110 | 1,165 | +3.25% | 20,100 | 121億989万 | +1.66% |
| 11/11 | 1,172 | 1,172 | 1,123 | 1,128 | -1.88% | 14,400 | 117億2875万 | -1.37% |
| 11/10 | 1,135 | 1,187 | 1,135 | 1,150 | +1.32% | 11,700 | 119億5397万 | +0.7% |
| 11/07 | 1,158 | 1,165 | 1,133 | 1,135 | -2.01% | 18,900 | 117億9805万 | -0.26% |
| 11/06 | 1,182 | 1,182 | 1,158 | 1,158 | -0.43% | 14,700 | 120億4059万 | +2.06% |
| 11/05 | 1,175 | 1,175 | 1,132 | 1,163 | -1.27% | 48,600 | 120億9257万 | +2.86% |
| 11/04 | 1,237 | 1,237 | 1,168 | 1,178 | -4.72% | 49,200 | 122億4849万 | +4.37% |
| 10/31 | 1,232 | 1,253 | 1,188 | 1,237 | +2.63% | 62,700 | 128億5485万 | +10.02% |
| 10/30 | 1,142 | 1,222 | 1,142 | 1,205 | +4.63% | 60,300 | 125億2568万 | +7.78% |
| 10/29 | 1,162 | 1,187 | 1,135 | 1,152 | -0.86% | 37,200 | 119億7129万 | +3.47% |
| 10/28 | 1,175 | 1,175 | 1,123 | 1,162 | +0.87% | 69,300 | 120億7524万 | +4.65% |
| 10/27 | 1,163 | 1,178 | 1,140 | 1,152 | -1.43% | 64,500 | 119億7129万 | +4.32% |
| 10/24 | 1,170 | 1,208 | 1,167 | 1,168 | -2.09% | 72,600 | 121億4454万 | +6.21% |
| 10/23 | 1,250 | 1,250 | 1,162 | 1,193 | -2.72% | 146,100 | 124億441万 | +8.78% |
| 10/22 | 1,088 | 1,320 | 1,088 | 1,227 | +12.71% | 375,300 | 127億5090万 | +12.54% |
| 10/21 | 1,027 | 1,143 | 1,027 | 1,088 | +6.18% | 140,400 | 112億8984万 | +0.86% |
| 10/20 | 1,010 | 1,030 | 998 | 1,025 | +1.82% | 72,000 | 106億3285万 | -4.47% |
| 10/17 | 1,058 | 1,070 | 998 | 1,007 | -6.93% | 96,300 | 104億4267万 | -5.92% |
| 10/16 | 1,098 | 1,123 | 1,022 | 1,082 | +0.62% | 97,200 | 112億2069万 | +1.18% |
| 10/15 | 1,223 | 1,240 | 1,072 | 1,075 | -6.79% | 371,400 | 111億5153万 | +1.13% |
| 10/14 | 17:00 2025年8月期決算説明資料 |
| 10/14 | 16:00 2025年8月期決算短信〔日本基準〕(連結) |
| 10/14 | 1,143 | 1,183 | 1,122 | 1,153 | -1.14% | 112,800 | 119億6412万 | +9.22% |
| 10/10 | 1,200 | 1,203 | 1,145 | 1,167 | -2.78% | 44,100 | 121億244万 | +11.43% |
| 10/09 | 1,142 | 1,213 | 1,133 | 1,200 | +4.65% | 80,700 | 124億4822万 | +15.61% |
| 10/08 | 1,115 | 1,153 | 1,115 | 1,147 | +2.23% | 25,800 | 118億9496万 | +11.54% |
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。
