| 2026 |
| 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% |
| 11/06 | 664 | 664 | 664 | 664 | -0.15% | 100 | 11億5522万 | -3.49% |
| 11/05 | 665 | 665 | 665 | 665 | +0.91% | 100 | 11億5696万 | -3.48% |
| 11/04 | 652 | 659 | 652 | 659 | +0.76% | 200 | 11億4652万 | -4.63% |
| 10/30 | （IR情報）16:00 役員の異動に関するお知らせ |
| 10/30 | 654 | 654 | 654 | 654 | +0.15% | 400 | 11億3782万 | -5.49% |
| 10/29 | 678 | 678 | 653 | 653 | -2.39% | 1,400 | 11億3608万 | -5.91% |
| 10/28 | 669 | 669 | 669 | 669 | -2.62% | 100 | 11億6392万 | -3.88% |
| 10/27 | 680 | 687 | 667 | 687 | +1.33% | 2,500 | 11億9524万 | -1.43% |
| 10/24 | 678 | 678 | 678 | 678 | +0.15% | 100 | 11億7958万 | -2.87% |
| 10/22 | 675 | 677 | 666 | 677 | -0.59% | 3,500 | 11億7784万 | -3.01% |
| 10/20 | 681 | 681 | 681 | 681 | +0.59% | 500 | 11億8480万 | -2.58% |
| 10/17 | （IR情報）17:20 2025年8月期決算説明資料 |
| 10/17 | 676 | 677 | 676 | 677 | +0.15% | 400 | 11億7784万 | -3.42% |
| 10/16 | 680 | 680 | 676 | 676 | -0.29% | 500 | 11億7610万 | -3.84% |
| 10/15 | 685 | 699 | 666 | 678 | -5.17% | 3,000 | 11億7958万 | -3.83% |
| 10/14 | （IR情報）16:00 2025年8月期決算短信〔日本基準〕(連結) |
| 10/14 | （IR情報）16:00 連結業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 10/14 | 723 | 723 | 708 | 715 | -1.11% | 1,100 | 12億4395万 | +1.13% |
| 10/10 | 723 | 723 | 723 | 723 | 0% | 300 | 12億5787万 | +2.41% |
| 10/09 | 723 | 723 | 723 | 723 | +0.28% | 200 | 12億5787万 | +2.12% |
| 10/07 | 736 | 751 | 706 | 721 | +3.3% | 2,100 | 12億5439万 | +1.55% |
| 10/06 | 698 | 698 | 698 | 698 | 0% | 400 | 12億1438万 | -2.1% |
| 10/03 | 704 | 710 | 698 | 698 | -1.41% | 1,800 | 12億1438万 | -2.51% |
| 10/01 | 698 | 708 | 698 | 708 | +1.43% | 500 | 12億3177万 | -1.67% |
| 09/29 | 698 | 698 | 698 | 698 | +0.14% | 200 | 12億1438万 | -3.32% |
| 09/26 | 699 | 699 | 687 | 697 | 0% | 600 | 12億1264万 | -3.6% |
| 09/25 | 689 | 697 | 689 | 697 | +0.87% | 800 | 12億1264万 | -3.6% |
| 09/24 | 702 | 705 | 691 | 691 | -1.85% | 900 | 12億220万 | -4.43% |
| 09/22 | 718 | 729 | 704 | 704 | -0.14% | 800 | 12億2481万 | -2.49% |
| 09/19 | 705 | 705 | 693 | 705 | 0% | 800 | 12億2655万 | -2.22% |
| 09/18 | 699 | 705 | 689 | 705 | +1.15% | 800 | 12億2655万 | -1.95% |
| 09/17 | 708 | 709 | 685 | 697 | -0.29% | 1,400 | 12億1264万 | -2.92% |
| 09/16 | 701 | 701 | 679 | 699 | -0.29% | 1,000 | 12億1612万 | -2.51% |
| 09/12 | 701 | 701 | 701 | 701 | +0.14% | 200 | 12億1959万 | -2.23% |
| 09/11 | 704 | 704 | 700 | 700 | +0.86% | 1,400 | 12億1786万 | -2.1% |
| 09/10 | 694 | 695 | 694 | 694 | 0% | 900 | 12億742万 | -2.94% |
| 09/08 | 700 | 700 | 678 | 694 | -1.84% | 4,700 | 12億742万 | -2.8% |
| 09/05 | 710 | 726 | 702 | 707 | -2.88% | 2,300 | 12億3003万 | -0.98% |
| 09/04 | 719 | 728 | 719 | 728 | -0.14% | 200 | 12億6657万 | +2.1% |
| 09/03 | 729 | 729 | 729 | 729 | +0.55% | 300 | 12億6831万 | +2.53% |
| 09/01 | 725 | 747 | 725 | 725 | +2.11% | 1,800 | 12億6135万 | +2.26% |
| 08/29 | 720 | 730 | 707 | 710 | +0.14% | 1,300 | 12億3525万 | +0.28% |
| 08/28 | 722 | 734 | 703 | 709 | -7.44% | 2,700 | 12億3351万 | +0.42% |
| 08/27 | 775 | 785 | 755 | 766 | -1.16% | 3,100 | 13億3268万 | +8.65% |
| 08/26 | 800 | 820 | 775 | 775 | -1.27% | 5,200 | 13億4834万 | +10.4% |
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。
