| 2026 |
| 06/03 | 253 | 253 | 229 | 239 | -3.63% | 43,400 | 26億9161万 | +2.14% |
| 06/02 | 254 | 255 | 243 | 248 | -0.8% | 19,900 | 27億9296万 | +6.44% |
| 06/01 | 255 | 255 | 250 | 250 | -1.19% | 24,400 | 28億1549万 | +7.76% |
| 05/29 | 251 | 254 | 251 | 253 | +0.8% | 6,800 | 28億4927万 | +9.52% |
| 05/28 | 248 | 255 | 248 | 251 | +1.62% | 29,700 | 28億2675万 | +9.13% |
| 05/27 | 241 | 254 | 241 | 247 | +2.92% | 19,700 | 27億8170万 | +7.86% |
| 05/26 | 240 | 244 | 240 | 240 | 0% | 21,600 | 27億287万 | +5.26% |
| 05/25 | 239 | 256 | 239 | 240 | +2.13% | 58,100 | 27億287万 | +5.73% |
| 05/22 | 231 | 235 | 231 | 235 | +1.29% | 12,500 | 26億4656万 | +3.98% |
| 05/21 | 235 | 238 | 232 | 232 | -0.43% | 9,900 | 26億1277万 | +2.65% |
| 05/20 | 238 | 238 | 232 | 233 | -2.1% | 11,500 | 26億2403万 | +3.1% |
| 05/19 | 238 | 239 | 236 | 238 | 0% | 7,500 | 26億8034万 | +5.78% |
| 05/18 | 240 | 240 | 234 | 238 | +0.85% | 12,700 | 26億8034万 | +6.25% |
| 05/15 | 231 | 236 | 231 | 236 | +2.61% | 17,400 | 26億5782万 | +5.36% |
| 05/14 | 229 | 231 | 228 | 230 | +0.88% | 21,900 | 25億9025万 | +3.14% |
| 05/13 | 227 | 228 | 223 | 228 | +0.44% | 7,700 | 25億6772万 | +2.7% |
| 05/12 | 226 | 227 | 224 | 227 | +0.44% | 10,700 | 25億5646万 | +2.25% |
| 05/11 | 225 | 228 | 223 | 226 | +1.35% | 27,800 | 25億4520万 | +2.26% |
| 05/08 | 222 | 224 | 222 | 223 | +1.36% | 22,600 | 25億1141万 | +0.9% |
| 05/07 | 224 | 224 | 217 | 220 | 0% | 121,100 | 24億7763万 | -0.45% |
| 05/01 | 218 | 220 | 218 | 220 | +0.46% | 7,200 | 24億7763万 | -0.45% |
| 04/30 | 218 | 223 | 217 | 219 | -0.9% | 24,900 | 24億6637万 | -0.45% |
| 04/28 | 221 | 221 | 216 | 221 | -0.9% | 32,800 | 24億8889万 | +0.45% |
| 04/27 | 224 | 224 | 223 | 223 | -0.45% | 12,200 | 25億1141万 | +1.36% |
| 04/24 | 225 | 227 | 224 | 224 | -0.88% | 18,200 | 25億2268万 | +1.82% |
| 04/23 | 228 | 230 | 226 | 226 | -0.44% | 27,700 | 25億4520万 | +3.2% |
| 04/22 | 224 | 227 | 223 | 227 | +0.89% | 10,800 | 25億5646万 | +3.65% |
| 04/21 | 225 | 227 | 225 | 225 | 0% | 8,400 | 25億3394万 | +3.21% |
| 04/20 | 223 | 227 | 223 | 225 | +0.9% | 15,400 | 25億3394万 | +3.21% |
| 04/17 | 221 | 224 | 221 | 223 | +0.9% | 5,600 | 25億1141万 | +2.76% |
| 04/16 | 219 | 223 | 219 | 221 | -0.9% | 2,500 | 24億8889万 | +1.84% |
| 04/15 | 218 | 223 | 218 | 223 | +1.83% | 10,100 | 25億1141万 | +2.76% |
| 04/14 | （IR情報）16:00 会社分割(簡易吸収分割)による権利義務の承継に関するお知らせ |
| 04/14 | （IR情報）16:00 2026年8月期第2四半期決算説明資料 |
| 04/14 | （IR情報）16:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/14 | 226 | 226 | 219 | 219 | -2.23% | 23,000 | 24億6637万 | +0.92% |
| 04/13 | 223 | 226 | 222 | 224 | +0.9% | 24,200 | 25億2268万 | +3.7% |
| 04/10 | 222 | 224 | 221 | 222 | 0% | 15,000 | 25億15万 | +2.78% |
| 04/09 | 218 | 222 | 218 | 222 | +1.83% | 5,200 | 25億15万 | +2.78% |
| 04/08 | 219 | 220 | 218 | 218 | -0.46% | 5,700 | 24億5510万 | +0.93% |
| 04/07 | 219 | 219 | 215 | 219 | 0% | 7,500 | 24億6637万 | +1.39% |
| 04/06 | 217 | 221 | 215 | 219 | +0.92% | 36,300 | 24億6637万 | +1.39% |
| 04/03 | 216 | 217 | 215 | 217 | +0.46% | 5,100 | 24億4384万 | +0.46% |
| 04/02 | 216 | 217 | 214 | 216 | +0.47% | 24,600 | 24億3258万 | 0% |
| 04/01 | 219 | 219 | 215 | 215 | 0% | 18,700 | 24億2132万 | -0.46% |
| 03/31 | 218 | 219 | 215 | 215 | 0% | 17,700 | 24億2132万 | -0.46% |
| 03/30 | 215 | 218 | 214 | 215 | 0% | 28,400 | 24億2132万 | -0.46% |
| 03/27 | 218 | 218 | 215 | 215 | 0% | 7,300 | 24億2132万 | -0.46% |
| 03/26 | 216 | 218 | 215 | 215 | -0.46% | 14,100 | 24億2132万 | -0.46% |
| 03/25 | 216 | 220 | 214 | 216 | +0.47% | 32,300 | 24億3258万 | 0% |
| 03/24 | 215 | 215 | 215 | 215 | +0.94% | 300 | 24億2132万 | -0.46% |
| 03/23 | 215 | 216 | 213 | 213 | -0.93% | 13,300 | 23億9879万 | -1.39% |
| 03/19 | 214 | 216 | 214 | 215 | +0.47% | 9,600 | 24億2132万 | -0.46% |
| 03/18 | 213 | 215 | 213 | 214 | 0% | 2,600 | 24億1006万 | -0.93% |
| 03/17 | 214 | 214 | 213 | 214 | -0.47% | 7,200 | 24億1006万 | -0.93% |
| 03/16 | 214 | 216 | 214 | 215 | 0% | 5,500 | 24億2132万 | -0.46% |
| 03/13 | 215 | 216 | 213 | 215 | -0.46% | 14,800 | 24億2132万 | -0.46% |
| 03/12 | 216 | 217 | 215 | 216 | -0.46% | 1,900 | 24億3258万 | 0% |
| 03/11 | 216 | 219 | 216 | 217 | +0.93% | 7,700 | 24億4384万 | +0.46% |
| 03/10 | 217 | 217 | 214 | 215 | +0.47% | 9,700 | 24億2132万 | -0.46% |
| 03/09 | 216 | 217 | 213 | 214 | -1.83% | 8,700 | 24億1006万 | -0.93% |
| 03/06 | 218 | 218 | 216 | 218 | +0.46% | 5,100 | 24億5510万 | +0.93% |
| 03/05 | 215 | 217 | 215 | 217 | +0.93% | 4,300 | 24億4384万 | +0.46% |
| 03/04 | 215 | 217 | 212 | 215 | 0% | 22,700 | 24億2132万 | -0.46% |
| 03/03 | 219 | 219 | 215 | 215 | -1.83% | 29,400 | 24億2132万 | -0.46% |
| 03/02 | 219 | 225 | 217 | 219 | -0.9% | 9,800 | 24億6637万 | +1.39% |
| 02/27 | 226 | 226 | 216 | 221 | -1.34% | 37,500 | 24億8889万 | +2.31% |
| 02/26 | 218 | 227 | 215 | 224 | +4.19% | 41,000 | 25億2268万 | +4.19% |
| 02/25 | 215 | 218 | 215 | 215 | 0% | 17,800 | 24億2132万 | 0% |
| 02/24 | 216 | 216 | 213 | 215 | 0% | 16,200 | 24億2132万 | 0% |
| 02/20 | 215 | 218 | 213 | 215 | +0.94% | 13,800 | 24億2132万 | 0% |
| 02/19 | 214 | 214 | 213 | 213 | -0.47% | 7,500 | 23億9879万 | -0.93% |
| 02/18 | 214 | 215 | 214 | 214 | 0% | 5,800 | 24億1006万 | -0.47% |
| 02/17 | 214 | 215 | 214 | 214 | -0.47% | 8,200 | 24億1006万 | -0.47% |
| 02/16 | 215 | 216 | 214 | 215 | 0% | 10,800 | 24億2132万 | -0.46% |
| 02/13 | 214 | 215 | 213 | 215 | +0.47% | 7,800 | 24億2132万 | -0.46% |
| 02/13 | （空売り報告）大和証券 53,900株（0.47%）-0.11%義務消失 |
| 02/12 | 216 | 216 | 213 | 214 | -1.38% | 28,100 | 24億1006万 | -0.47% |
| 02/10 | 215 | 217 | 214 | 217 | +0.93% | 14,800 | 24億4384万 | +0.93% |
| 02/09 | 214 | 216 | 214 | 215 | -0.46% | 7,700 | 24億2132万 | 0% |
| 02/06 | 216 | 217 | 214 | 216 | +0.47% | 4,800 | 24億3258万 | +0.47% |
| 02/05 | 215 | 216 | 214 | 215 | -0.46% | 2,200 | 24億2132万 | +0.47% |
| 02/04 | 215 | 216 | 213 | 216 | 0% | 10,400 | 24億3258万 | +0.93% |
| 02/03 | 217 | 217 | 213 | 216 | -0.46% | 7,300 | 24億3258万 | +1.41% |
| 02/02 | 217 | 217 | 212 | 217 | +0.46% | 28,200 | 24億4384万 | +1.88% |
| 01/30 | 215 | 216 | 214 | 216 | +0.47% | 4,000 | 24億3258万 | +1.41% |
| 01/29 | 213 | 218 | 212 | 215 | +0.94% | 15,200 | 24億2132万 | +1.42% |
| 01/29 | （空売り報告）大和証券 66,300株（0.58%）-0.1% |
| 01/28 | 216 | 216 | 212 | 213 | -0.93% | 7,900 | 23億9879万 | +0.47% |
| 01/27 | 215 | 215 | 213 | 215 | +0.47% | 1,400 | 24億2132万 | +1.42% |
| 01/26 | 218 | 218 | 213 | 214 | -0.47% | 15,200 | 24億1006万 | +0.94% |
| 01/23 | 214 | 217 | 213 | 215 | +0.94% | 21,400 | 24億2132万 | +1.9% |
| 01/22 | 213 | 215 | 212 | 213 | -0.47% | 19,600 | 23億9879万 | +0.95% |
| 01/22 | （空売り報告）大和証券 77,200株（0.68%）-0.12% |
| 01/21 | 214 | 214 | 212 | 214 | 0% | 2,600 | 24億1006万 | +1.42% |
| 01/20 | 212 | 214 | 212 | 214 | +0.94% | 13,800 | 24億1006万 | +1.42% |
| 01/19 | 214 | 215 | 212 | 212 | -0.93% | 13,300 | 23億8753万 | +0.47% |
| 01/16 | 217 | 217 | 214 | 214 | -0.93% | 15,300 | 24億1006万 | +1.9% |
| 01/15 | 218 | 218 | 212 | 216 | -2.7% | 56,900 | 24億3258万 | +2.86% |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算説明資料 |
| 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 | 222 | 225 | 220 | 222 | +0.45% | 41,700 | 25億15万 | +5.71% |
| 01/13 | 222 | 222 | 219 | 221 | +0.91% | 29,300 | 24億8889万 | +5.24% |
| 01/13 | （空売り報告）大和証券 91,200株（0.8%）-0.12% |
| 01/09 | 216 | 220 | 216 | 219 | +1.86% | 24,300 | 24億6637万 | +4.78% |
| 01/08 | 213 | 217 | 212 | 215 | +0.94% | 21,800 | 24億2132万 | +2.87% |
| 01/07 | 211 | 214 | 209 | 213 | +0.47% | 31,800 | 23億9879万 | +1.91% |
| 01/07 | （空売り報告）大和証券 103,800株（0.92%）-0.1% |
| 01/06 | 208 | 212 | 208 | 212 | +1.92% | 15,500 | 23億8753万 | +1.44% |
| 01/05 | 207 | 208 | 204 | 208 | +1.96% | 38,200 | 23億4248万 | -0.48% |
| 01/05 | （空売り報告）大和証券 115,700株（1.02%）-0.1% |
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。
