| 2025 |
| 03/13 | 1,691 | 1,794 | 1,691 | 1,707 | -1.04% | 8,700 | 58億5302万 | +2.52% |
| 03/12 | 1,600 | 1,954 | 1,600 | 1,725 | +6.81% | 49,100 | 59億1474万 | +3.85% |
| 03/11 | 1,596 | 1,635 | 1,558 | 1,615 | -1.28% | 3,700 | 55億3757万 | -2.48% |
| 03/10 | 1,537 | 1,636 | 1,537 | 1,636 | +6.65% | 3,500 | 56億958万 | -1.27% |
| 03/07 | 1,599 | 1,599 | 1,534 | 1,534 | -4.07% | 700 | 52億5984万 | -7.42% |
| 03/06 | 1,523 | 1,614 | 1,523 | 1,599 | +3.43% | 1,800 | 54億8271万 | -3.79% |
| 03/05 | 1,545 | 1,600 | 1,545 | 1,546 | -1.78% | 2,100 | 53億98万 | -7.15% |
| 03/04 | 1,551 | 1,598 | 1,530 | 1,574 | -0.13% | 7,600 | 53億9699万 | -5.58% |
| 03/03 | 1,612 | 1,612 | 1,551 | 1,576 | -1.5% | 3,800 | 54億385万 | -5.57% |
| 02/28 | 1,625 | 1,625 | 1,547 | 1,600 | -0.62% | 11,400 | 54億8614万 | -4.02% |
| 02/27 | 1,657 | 1,675 | 1,607 | 1,610 | -3.3% | 4,800 | 55億2043万 | -3.19% |
| 02/26 | 1,670 | 1,710 | 1,627 | 1,665 | -1.77% | 13,000 | 57億901万 | +0.42% |
| 02/25 | 1,712 | 1,784 | 1,631 | 1,695 | -2.53% | 8,100 | 58億1188万 | +2.73% |
| 02/21 | 1,691 | 1,775 | 1,691 | 1,739 | +1.4% | 7,500 | 59億6275万 | +5.78% |
| 02/20 | 1,720 | 1,720 | 1,656 | 1,715 | 0% | 7,300 | 58億7853万 | +4.89% |
| 02/19 | 1,673 | 1,715 | 1,648 | 1,715 | +0.29% | 4,700 | 58億7853万 | +5.34% |
| 02/18 | 1,742 | 1,742 | 1,611 | 1,710 | +0.47% | 7,700 | 58億6140万 | +5.17% |
| 02/17 | 1,785 | 1,785 | 1,702 | 1,702 | -4.11% | 5,300 | 58億3397万 | +5% |
| 02/14 | 1,712 | 1,777 | 1,712 | 1,775 | +4.11% | 8,200 | 60億8420万 | +9.91% |
| 02/13 | 1,686 | 1,730 | 1,686 | 1,705 | +1.01% | 3,400 | 58億4426万 | +6.03% |
| 02/12 | 1,700 | 1,727 | 1,680 | 1,688 | -1% | 2,800 | 57億8599万 | +5.04% |
| 02/10 | 1,704 | 1,737 | 1,704 | 1,705 | -0.99% | 3,900 | 58億4426万 | +5.97% |
| 02/07 | 1,728 | 1,750 | 1,680 | 1,722 | -1.32% | 9,000 | 59億253万 | +7.02% |
| 02/06 | 1,640 | 1,778 | 1,640 | 1,745 | +8.25% | 26,500 | 59億8137万 | +8.52% |
| 02/05 | 1,610 | 1,647 | 1,609 | 1,612 | -0.56% | 4,100 | 55億2548万 | +0.31% |
| 02/04 | 1,632 | 1,659 | 1,602 | 1,621 | +1.25% | 11,800 | 55億5633万 | +0.37% |
| 02/03 | 1,610 | 1,650 | 1,600 | 1,601 | -1.9% | 12,200 | 54億8777万 | -1.96% |
| 01/31 | 1,630 | 1,643 | 1,607 | 1,632 | -0.49% | 6,600 | 55億9403万 | -0.61% |
| 01/30 | 1,657 | 1,664 | 1,636 | 1,640 | -1.03% | 4,600 | 56億2146万 | +0.18% |
| 01/29 | 1,633 | 1,674 | 1,633 | 1,657 | -0.48% | 10,800 | 56億7973万 | +1.41% |
| 01/28 | 1,600 | 1,678 | 1,596 | 1,665 | +3.87% | 23,000 | 57億715万 | +1.96% |
| 01/27 | 1,646 | 1,655 | 1,599 | 1,603 | -1.66% | 20,300 | 54億9463万 | -1.72% |
| 01/24 | 1,549 | 1,655 | 1,544 | 1,630 | +7.59% | 16,200 | 55億8718万 | -0.06% |
| 01/23 | 1,515 | 1,524 | 1,477 | 1,515 | +0.93% | 6,200 | 51億9299万 | -6.88% |
| 01/22 | 1,497 | 1,525 | 1,475 | 1,501 | +1.28% | 8,800 | 51億4500万 | -7.8% |
| 01/21 | 1,508 | 1,519 | 1,482 | 1,482 | -0.34% | 6,800 | 50億7988万 | -9.08% |
| 01/20 | 1,550 | 1,550 | 1,475 | 1,487 | -2.68% | 13,700 | 50億9701万 | -8.55% |
| 01/17 | 1,510 | 1,529 | 1,457 | 1,528 | +0.13% | 11,300 | 52億3755万 | -6.08% |
| 01/16 | 1,551 | 1,602 | 1,507 | 1,526 | -0.46% | 12,100 | 52億3070万 | -5.98% |
| 01/15 | 1,679 | 1,679 | 1,531 | 1,533 | -7.37% | 21,800 | 52億5469万 | -4.96% |
| 01/14 | 1,553 | 1,655 | 1,500 | 1,655 | +4.42% | 35,400 | 56億7287万 | +3.05% |
| 01/10 | 16:15 2025年8月期第1四半期決算説明資料 |
| 01/10 | 16:15 2025年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/10 | 1,543 | 1,639 | 1,543 | 1,585 | +2.06% | 21,400 | 54億3293万 | -0.38% |
| 01/09 | 1,594 | 1,594 | 1,550 | 1,553 | -3.18% | 23,400 | 53億2324万 | -1.71% |
| 01/08 | 1,655 | 1,655 | 1,600 | 1,604 | -5.37% | 26,000 | 54億9806万 | +2.04% |
| 01/07 | 1,730 | 1,730 | 1,645 | 1,695 | -2.02% | 24,100 | 58億998万 | +8.03% |
| 01/06 | 1,737 | 1,738 | 1,670 | 1,730 | +1.94% | 18,900 | 59億2995万 | +10.47% |
| 2024 |
| 12/30 | 1,720 | 1,727 | 1,681 | 1,697 | +0.35% | 15,000 | 58億1684万 | +8.71% |
| 12/27 | 1,735 | 1,765 | 1,690 | 1,691 | -1.69% | 26,100 | 57億9627万 | +8.61% |
| 12/26 | 1,820 | 1,827 | 1,720 | 1,720 | -5.86% | 33,500 | 58億9567万 | +11.18% |
| 12/25 | 16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/25 | 1,990 | 2,012 | 1,779 | 1,827 | -12.04% | 144,800 | 62億6244万 | +19.26% |
| 12/24 | 1,837 | 2,120 | 1,820 | 2,077 | +15.07% | 344,000 | 71億1937万 | +37.64% |
| 12/23 | 1,595 | 1,882 | 1,595 | 1,805 | +19.14% | 210,400 | 60億3880万 | +22.37% |
| 12/20 | 1,581 | 1,582 | 1,502 | 1,515 | -4.17% | 14,800 | 50億6858万 | +4.41% |
| 12/19 | 1,600 | 1,632 | 1,581 | 1,581 | -3.13% | 15,400 | 52億8939万 | +10.1% |
| 12/18 | 1,625 | 1,682 | 1,602 | 1,632 | +1.24% | 39,700 | 54億6001万 | +15.09% |
| 12/17 | 1,588 | 1,677 | 1,588 | 1,612 | +1.83% | 44,800 | 53億9310万 | +15.23% |
| 12/16 | 1,573 | 1,685 | 1,563 | 1,583 | +3.26% | 53,000 | 52億9608万 | +14.71% |
| 12/13 | 1,579 | 1,628 | 1,513 | 1,533 | -0.39% | 46,000 | 51億2880万 | +12.56% |
| 12/12 | 1,560 | 1,560 | 1,497 | 1,539 | -1.35% | 35,300 | 51億4887万 | +14.25% |
| 12/11 | 1,387 | 1,650 | 1,387 | 1,560 | +12.47% | 110,500 | 52億1913万 | +17.21% |
| 12/10 | 1,499 | 1,499 | 1,384 | 1,387 | -7.66% | 25,700 | 46億4034万 | +5.56% |
| 12/09 | 1,563 | 1,619 | 1,498 | 1,502 | +4.82% | 81,200 | 50億2509万 | +15.18% |
| 12/06 | 1,307 | 1,450 | 1,300 | 1,433 | +12.22% | 42,400 | 47億9424万 | +11.17% |
| 12/05 | 1,350 | 1,370 | 1,267 | 1,277 | -5.41% | 23,100 | 42億7233万 | -0.08% |
| 12/04 | 1,286 | 1,378 | 1,281 | 1,350 | +4.98% | 23,000 | 45億1656万 | +5.97% |
| 12/03 | 9:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 1,303 | 1,315 | 1,268 | 1,286 | -2.21% | 16,900 | 43億244万 | +1.66% |
| 12/02 | 1,340 | 1,340 | 1,275 | 1,315 | -3.31% | 20,400 | 43億9946万 | +4.53% |
| 11/29 | 15:30 事業計画及び成長可能性に関する説明資料 |
| 11/29 | 15:30 支配株主等に関する事項について |
| 11/29 | 1,501 | 1,515 | 1,257 | 1,360 | -11.11% | 50,900 | 45億5001万 | +8.8% |
| 11/28 | 1,564 | 1,622 | 1,529 | 1,530 | -4.49% | 11,200 | 51億1876万 | +23.29% |
| 11/27 | 1,616 | 1,668 | 1,563 | 1,602 | -0.19% | 14,100 | 53億5965万 | +30.67% |
| 11/26 | 1,600 | 1,608 | 1,536 | 1,605 | +0.31% | 22,600 | 53億6968万 | +32.75% |
| 11/25 | 1,500 | 1,692 | 1,500 | 1,600 | +10.88% | 64,000 | 53億5296万 | +34.34% |
| 11/22 | 1,386 | 1,448 | 1,369 | 1,443 | +7.45% | 29,200 | 48億2770万 | +22.91% |
| 11/21 | 1,293 | 1,344 | 1,287 | 1,343 | +6.33% | 24,400 | 44億9276万 | +15.38% |
| 11/20 | 9:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 11/20 | 1,235 | 1,335 | 1,222 | 1,263 | +3.44% | 16,400 | 42億2513万 | +9.16% |
| 11/19 | 16:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/19 | 1,226 | 1,239 | 1,213 | 1,221 | +1.24% | 10,100 | 40億8463万 | +5.71% |
| 11/18 | 1,231 | 1,231 | 1,185 | 1,206 | +5.42% | 17,800 | 40億3445万 | +4.42% |
| 11/15 | 15:30 株式会社ピー・アール・オー株式取得(子会社化)について補足資料 |
| 11/15 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/15 | 15:30 株式会社ピー・アール・オーの株式取得(子会社化)に関するお知らせ |
| 11/15 | 1,157 | 1,157 | 1,133 | 1,144 | +0.79% | 2,700 | 38億2704万 | -0.95% |
| 11/14 | 1,147 | 1,147 | 1,129 | 1,135 | -1.39% | 2,100 | 37億9693万 | -1.9% |
| 11/13 | 1,120 | 1,151 | 1,120 | 1,151 | +1.59% | 5,600 | 38億5046万 | -0.78% |
| 11/12 | 1,138 | 1,145 | 1,129 | 1,133 | -0.96% | 3,300 | 37億9024万 | -2.58% |
| 11/11 | 1,143 | 1,145 | 1,128 | 1,144 | +0.09% | 4,300 | 38億2704万 | -1.97% |
| 11/08 | 1,134 | 1,143 | 1,119 | 1,143 | +0.79% | 5,600 | 38億2370万 | -2.39% |
| 11/07 | 1,140 | 1,145 | 1,112 | 1,134 | -0.61% | 8,400 | 37億9359万 | -3.49% |
| 11/06 | 1,133 | 1,144 | 1,116 | 1,141 | +0.18% | 5,100 | 38億1701万 | -3.39% |
| 11/05 | 1,130 | 1,139 | 1,122 | 1,139 | +0.8% | 2,100 | 38億1031万 | -4.04% |
| 11/01 | 1,145 | 1,145 | 1,121 | 1,130 | -2.67% | 3,300 | 37億8021万 | -5.28% |
| 10/31 | 1,161 | 1,170 | 1,131 | 1,161 | -0.94% | 9,400 | 38億8391万 | -3.17% |
| 10/30 | 1,132 | 1,172 | 1,111 | 1,172 | +3.99% | 8,200 | 39億2071万 | -2.58% |
| 10/29 | 1,108 | 1,149 | 1,096 | 1,127 | +0.81% | 9,000 | 37億7017万 | -6.71% |
| 10/28 | 1,104 | 1,130 | 1,104 | 1,118 | +0.18% | 3,000 | 37億4006万 | -7.98% |
| 10/25 | 1,125 | 1,166 | 1,112 | 1,116 | -1.24% | 6,200 | 37億3337万 | -8.67% |
| 10/24 | 1,154 | 1,154 | 1,124 | 1,130 | -2.25% | 5,200 | 37億8021万 | -7.98% |
| 10/23 | 1,154 | 1,161 | 1,145 | 1,156 | -0.69% | 3,400 | 38億6718万 | -6.24% |
| 10/22 | 1,175 | 1,180 | 1,155 | 1,164 | -0.43% | 4,600 | 38億9395万 | -5.98% |
| 10/21 | 1,165 | 1,189 | 1,155 | 1,169 | -0.6% | 2,600 | 39億1067万 | -6.03% |
| 10/18 | 1,158 | 1,189 | 1,158 | 1,176 | -1.01% | 3,500 | 39億3409万 | -5.84% |
| 10/17 | 1,169 | 1,188 | 1,154 | 1,188 | +1.45% | 8,800 | 39億7424万 | -5.34% |
| 10/16 | 1,181 | 1,199 | 1,170 | 1,171 | -2.9% | 8,800 | 39億1736万 | -7.14% |
| 10/15 | 1,227 | 1,234 | 1,190 | 1,206 | -1.79% | 20,300 | 40億3445万 | -4.89% |
| 10/11 | 16:30 2024年8月期決算説明資料 |
| 10/11 | 16:30 2024年8月期決算短信〔日本基準〕(連結) |
