| 2026 |
| 06/01 | 665 | 665 | 665 | 665 | +1.53% | 100 | 11億5696万 | -0.45% |
| 05/29 | 655 | 655 | 655 | 655 | -4.38% | 200 | 11億3956万 | -1.95% |
| 05/28 | 685 | 685 | 685 | 685 | +0.44% | 300 | 11億9176万 | +2.54% |
| 05/27 | 682 | 682 | 682 | 682 | 0% | 400 | 11億8654万 | +2.25% |
| 05/26 | 655 | 682 | 655 | 682 | -0.44% | 300 | 11億8654万 | +2.4% |
| 05/25 | 682 | 685 | 682 | 685 | +0.59% | 400 | 11億9176万 | +3.16% |
| 05/22 | 681 | 681 | 681 | 681 | +0.44% | 300 | 11億8480万 | +2.71% |
| 05/18 | 640 | 678 | 639 | 678 | +4.31% | 800 | 11億7958万 | +2.42% |
| 05/13 | 650 | 650 | 624 | 650 | 0% | 1,600 | 11億3087万 | -1.66% |
| 05/11 | 650 | 650 | 650 | 650 | 0% | 1,700 | 11億3087万 | -1.81% |
| 05/08 | 631 | 653 | 631 | 650 | +1.09% | 1,400 | 11億3087万 | -1.96% |
| 05/07 | 655 | 655 | 643 | 643 | -0.31% | 1,000 | 11億1869万 | -3.16% |
| 05/01 | 653 | 655 | 641 | 645 | +0.31% | 9,300 | 11億2217万 | -3.01% |
| 04/28 | 678 | 678 | 643 | 643 | -5.16% | 3,900 | 11億1869万 | -3.6% |
| 04/27 | 678 | 678 | 678 | 678 | 0% | 500 | 11億7958万 | +1.35% |
| 04/24 | 678 | 678 | 678 | 678 | -1.74% | 300 | 11億7958万 | +1.5% |
| 04/22 | 665 | 690 | 665 | 690 | +3.6% | 2,700 | 12億46万 | +3.14% |
| 04/21 | 680 | 680 | 666 | 666 | -1.91% | 1,400 | 11億5870万 | -0.45% |
| 04/20 | 680 | 680 | 679 | 679 | +2.11% | 400 | 11億8132万 | +1.04% |
| 04/17 | （IR情報）16:00 2026年8月期第2四半期決算説明資料 |
| 04/17 | 666 | 667 | 665 | 665 | -1.19% | 1,700 | 11億5696万 | -1.04% |
| 04/16 | 664 | 673 | 663 | 673 | +0.3% | 300 | 11億7088万 | +0.15% |
| 04/15 | 683 | 683 | 671 | 671 | -1.18% | 1,000 | 11億6740万 | 0% |
| 04/14 | （IR情報）16:00 2026年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）16:00 2026年8月期通期業績予想の修正に関するお知らせ |
| 04/13 | 670 | 679 | 670 | 679 | +1.95% | 300 | 11億8132万 | +1.04% |
| 04/10 | 674 | 674 | 666 | 666 | 0% | 600 | 11億5870万 | -1.04% |
| 04/09 | 666 | 666 | 666 | 666 | +0.76% | 100 | 11億5870万 | -1.19% |
| 04/07 | 661 | 661 | 661 | 661 | +1.38% | 100 | 11億5000万 | -1.78% |
| 04/03 | （5%ルール）イノベーション・エンジン（7.43%） |
| 04/03 | 652 | 664 | 652 | 652 | +0.31% | 700 | 11億3434万 | -2.98% |
| 04/02 | 658 | 658 | 640 | 650 | -1.22% | 1,400 | 11億3087万 | -3.42% |
| 04/01 | 648 | 670 | 648 | 658 | +2.65% | 1,900 | 11億4478万 | -2.23% |
| 03/31 | 666 | 669 | 640 | 641 | -2.14% | 2,800 | 11億1521万 | -4.75% |
| 03/30 | 650 | 655 | 649 | 655 | -1.65% | 1,700 | 11億3956万 | -2.82% |
| 03/27 | 662 | 666 | 662 | 666 | +0.6% | 800 | 11億5870万 | -1.19% |
| 03/26 | 664 | 664 | 662 | 662 | -1.05% | 500 | 11億5174万 | -1.93% |
| 03/25 | 669 | 669 | 669 | 669 | +1.06% | 300 | 11億6392万 | -1.18% |
| 03/24 | 662 | 679 | 661 | 662 | -2.22% | 4,300 | 11億5174万 | -2.5% |
| 03/23 | 669 | 677 | 669 | 677 | -0.88% | 300 | 11億7784万 | -0.59% |
| 03/19 | 683 | 683 | 683 | 683 | 0% | 200 | 11億8828万 | +0.15% |
| 03/18 | 683 | 683 | 683 | 683 | 0% | 400 | 11億8828万 | +0.15% |
| 03/17 | （5%ルール）イノベーション・エンジン（2.76%） |
| 03/17 | 680 | 684 | 680 | 683 | +1.94% | 500 | 11億8828万 | 0% |
| 03/16 | 700 | 700 | 663 | 670 | -4.15% | 5,100 | 11億6566万 | -1.9% |
| 03/13 | 699 | 699 | 699 | 699 | +0.72% | 100 | 12億1612万 | +2.19% |
| 03/11 | 697 | 728 | 694 | 694 | -5.32% | 2,200 | 12億742万 | +1.46% |
| 03/10 | 685 | 733 | 685 | 733 | +7.01% | 2,600 | 12億7527万 | +7.01% |
| 03/06 | 636 | 700 | 636 | 685 | +4.42% | 1,600 | 11億9176万 | +0.15% |
| 03/03 | 656 | 656 | 656 | 656 | -1.5% | 100 | 11億4130万 | -3.95% |
| 03/02 | 740 | 741 | 666 | 666 | -3.2% | 1,700 | 11億5870万 | -2.49% |
| 02/27 | 689 | 689 | 688 | 688 | -0.15% | 1,700 | 11億9698万 | +0.73% |
| 02/25 | 689 | 689 | 689 | 689 | -0.72% | 100 | 11億9872万 | +1.17% |
| 02/24 | 675 | 694 | 675 | 694 | +7.6% | 200 | 12億742万 | +2.21% |
| 02/20 | 645 | 645 | 645 | 645 | 0% | 200 | 11億2217万 | -4.73% |
| 02/19 | 650 | 676 | 630 | 645 | -2.27% | 3,000 | 11億2217万 | -4.73% |
| 02/18 | 665 | 665 | 660 | 660 | 0% | 400 | 11億4826万 | -2.51% |
| 02/17 | 660 | 660 | 660 | 660 | +0.61% | 100 | 11億4826万 | -2.37% |
| 02/16 | 661 | 661 | 645 | 656 | -0.91% | 1,700 | 11億4130万 | -2.96% |
| 02/13 | 675 | 675 | 658 | 662 | -0.45% | 2,100 | 11億5174万 | -1.93% |
| 02/12 | 686 | 695 | 665 | 665 | -4.45% | 6,700 | 11億5696万 | -1.48% |
| 02/10 | 715 | 715 | 685 | 696 | -0.57% | 3,200 | 12億1090万 | +3.11% |
| 02/09 | 703 | 703 | 700 | 700 | -2.1% | 1,200 | 12億1786万 | +3.86% |
| 02/05 | 715 | 715 | 715 | 715 | +0.42% | 100 | 12億4395万 | +6.4% |
| 02/02 | 712 | 712 | 712 | 712 | +1.86% | 200 | 12億3873万 | +6.27% |
| 01/30 | 699 | 699 | 699 | 699 | +0.14% | 100 | 12億1612万 | +4.48% |
| 01/29 | 698 | 698 | 698 | 698 | +0.43% | 700 | 12億1438万 | +4.49% |
| 01/22 | 698 | 698 | 695 | 695 | 0% | 700 | 12億916万 | +4.35% |
| 01/21 | 695 | 695 | 695 | 695 | 0% | 200 | 12億916万 | +4.35% |
| 01/20 | 701 | 701 | 695 | 695 | +0.14% | 200 | 12億916万 | +4.51% |
| 01/19 | 694 | 694 | 694 | 694 | -2.94% | 100 | 12億742万 | +4.52% |
| 01/16 | 712 | 715 | 712 | 715 | +0.42% | 600 | 12億4395万 | +7.84% |
| 01/15 | 690 | 713 | 688 | 712 | +7.88% | 5,700 | 12億3873万 | +7.55% |
| 01/14 | （IR情報）16:00 資金の借入に関するお知らせ |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 670 | 670 | 660 | 660 | -1.49% | 700 | 11億4826万 | 0% |
| 01/13 | 659 | 670 | 659 | 670 | +3.88% | 600 | 11億6566万 | +1.21% |
| 01/09 | 642 | 645 | 641 | 645 | +0.78% | 500 | 11億2217万 | -2.71% |
| 01/08 | 647 | 648 | 640 | 640 | 0% | 400 | 11億1347万 | -3.61% |
| 01/07 | 640 | 640 | 640 | 640 | -0.16% | 100 | 11億1347万 | -3.9% |
| 01/06 | 641 | 641 | 641 | 641 | -0.31% | 200 | 11億1521万 | -3.9% |
| 01/05 | 651 | 651 | 643 | 643 | -1.08% | 200 | 11億1869万 | -3.74% |
| 2025 |
| 12/30 | 635 | 650 | 634 | 650 | +0.78% | 3,300 | 11億3087万 | -2.84% |
| 12/29 | 654 | 657 | 644 | 645 | -1.68% | 2,500 | 11億2217万 | -3.73% |
| 12/26 | 665 | 665 | 636 | 656 | +4.29% | 2,300 | 11億4130万 | -2.09% |
| 12/25 | 669 | 669 | 629 | 629 | -6.81% | 5,800 | 10億9433万 | -6.26% |
| 12/24 | 670 | 675 | 670 | 675 | +2.43% | 2,300 | 11億7436万 | +0.45% |
| 12/23 | 659 | 659 | 659 | 659 | +0.3% | 200 | 11億4652万 | -1.79% |
| 12/22 | 661 | 661 | 657 | 657 | -1.65% | 500 | 11億4304万 | -2.09% |
| 12/16 | 658 | 668 | 658 | 668 | 0% | 200 | 11億6218万 | -0.6% |
| 12/15 | 669 | 669 | 668 | 668 | -1.33% | 300 | 11億6218万 | -0.74% |
| 12/12 | 664 | 677 | 658 | 677 | +2.27% | 1,400 | 11億7784万 | +0.59% |
| 12/11 | 662 | 666 | 660 | 662 | -0.9% | 1,400 | 11億5174万 | -1.63% |
| 12/10 | 677 | 677 | 658 | 668 | -1.33% | 800 | 11億6218万 | -0.89% |
| 12/04 | 677 | 677 | 677 | 677 | +0.45% | 400 | 11億7784万 | +0.45% |
| 12/01 | 675 | 682 | 674 | 674 | 0% | 1,500 | 11億7262万 | 0% |
| 11/27 | 673 | 674 | 673 | 674 | -0.88% | 200 | 11億7262万 | -0.3% |
| 11/25 | 680 | 680 | 680 | 680 | +0.44% | 400 | 11億8306万 | +0.29% |
| 11/21 | 681 | 681 | 677 | 677 | +0.15% | 200 | 11億7784万 | -0.29% |
| 11/20 | 700 | 700 | 676 | 676 | -3.29% | 400 | 11億7610万 | -0.73% |
| 11/19 | 673 | 699 | 670 | 699 | +2.34% | 800 | 12億1612万 | +2.49% |
| 11/17 | 684 | 684 | 683 | 683 | +0.44% | 200 | 11億8828万 | +0.15% |
| 11/14 | 680 | 680 | 680 | 680 | 0% | 100 | 11億8306万 | -0.44% |
| 11/13 | 680 | 680 | 680 | 680 | +0.89% | 200 | 11億8306万 | -0.58% |
| 11/12 | 674 | 674 | 674 | 674 | 0% | 500 | 11億7262万 | -1.46% |
| 11/11 | 674 | 674 | 674 | 674 | +1.51% | 400 | 11億7262万 | -1.61% |
| 11/10 | 674 | 674 | 664 | 664 | 0% | 400 | 11億5522万 | -3.21% |
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。
