| 2026 |
| 03/06 | 951 | 966 | 943 | 949 | -1.76% | 4,600 | 72億6934万 | -6.78% |
| 03/05 | 931 | 978 | 931 | 966 | +5.11% | 25,100 | 73億9956万 | -5.48% |
| 03/04 | 925 | 949 | 895 | 919 | -4.57% | 39,000 | 70億3954万 | -10.52% |
| 03/03 | 973 | 975 | 963 | 963 | -1.03% | 12,400 | 73億7658万 | -6.78% |
| 03/02 | 1,010 | 1,010 | 971 | 973 | -4.42% | 21,400 | 74億5318万 | -6.26% |
| 02/27 | 979 | 1,022 | 979 | 1,018 | +5.49% | 17,800 | 77億9788万 | -2.4% |
| 02/26 | 965 | 989 | 965 | 965 | -0.1% | 14,400 | 73億9190万 | -7.92% |
| 02/25 | 992 | 998 | 950 | 966 | -3.5% | 46,600 | 73億9956万 | -8.26% |
| 02/24 | 1,014 | 1,014 | 995 | 1,001 | -2.82% | 25,500 | 76億6766万 | -5.3% |
| 02/20 | 1,079 | 1,079 | 1,026 | 1,030 | -4.54% | 23,200 | 78億8980万 | -2.46% |
| 02/19 | 1,080 | 1,091 | 1,072 | 1,079 | -0.09% | 6,000 | 82億6514万 | +2.57% |
| 02/18 | 1,056 | 1,091 | 1,056 | 1,080 | +2.27% | 18,400 | 82億7280万 | +3.15% |
| 02/17 | 1,058 | 1,080 | 1,051 | 1,056 | -0.56% | 21,100 | 80億8896万 | +1.54% |
| 02/16 | 1,068 | 1,089 | 1,057 | 1,062 | -0.38% | 11,800 | 81億3492万 | +2.71% |
| 02/13 | 1,062 | 1,071 | 1,054 | 1,066 | -0.74% | 15,900 | 81億6556万 | +3.8% |
| 02/12 | 1,048 | 1,098 | 1,048 | 1,074 | +2.19% | 24,400 | 82億2684万 | +5.29% |
| 02/10 | 1,045 | 1,057 | 1,042 | 1,051 | +0.29% | 16,900 | 80億5066万 | +3.96% |
| 02/09 | 1,043 | 1,048 | 1,029 | 1,048 | +1.65% | 13,700 | 80億2768万 | +4.38% |
| 02/06 | 1,033 | 1,033 | 1,011 | 1,031 | -0.29% | 17,600 | 78億9746万 | +3.62% |
| 02/05 | 1,039 | 1,049 | 1,029 | 1,034 | -0.39% | 11,900 | 79億2044万 | +4.66% |
| 02/04 | 1,047 | 1,050 | 1,031 | 1,038 | -0.76% | 15,500 | 79億5108万 | +6.13% |
| 02/03 | 1,022 | 1,061 | 1,022 | 1,046 | +3.16% | 35,600 | 80億1236万 | +7.95% |
| 02/02 | 1,011 | 1,076 | 1,011 | 1,014 | +0.9% | 45,700 | 77億6724万 | +5.85% |
| 01/30 | 1,013 | 1,020 | 985 | 1,005 | -1.76% | 32,300 | 76億9830万 | +5.9% |
| 01/29 | 1,021 | 1,025 | 975 | 1,023 | -1.45% | 43,600 | 78億3618万 | +8.83% |
| 01/28 | 1,064 | 1,072 | 1,033 | 1,038 | -4.24% | 31,900 | 79億5108万 | +11.49% |
| 01/27 | 1,064 | 1,099 | 1,052 | 1,084 | +0.28% | 18,400 | 83億344万 | +17.7% |
| 01/26 | 1,075 | 1,092 | 1,050 | 1,081 | -1.28% | 38,800 | 82億8046万 | +18.79% |
| 01/23 | 1,107 | 1,112 | 1,081 | 1,095 | -0.64% | 38,400 | 83億8770万 | +21.8% |
| 01/22 | 1,131 | 1,131 | 1,043 | 1,102 | -2.65% | 64,400 | 84億4132万 | +24.24% |
| 01/21 | 1,083 | 1,138 | 1,069 | 1,132 | +3.95% | 44,700 | 86億7112万 | +29.37% |
| 01/20 | 1,072 | 1,130 | 1,033 | 1,089 | +1.59% | 103,900 | 83億4174万 | +26.78% |
| 01/19 | 965 | 1,077 | 965 | 1,072 | +11.55% | 96,500 | 82億1152万 | +26.86% |
| 01/16 | 950 | 961 | 925 | 961 | +2.78% | 56,000 | 73億6126万 | +15.64% |
| 01/15 | 938 | 952 | 927 | 935 | -2.09% | 90,100 | 71億6210万 | +13.75% |
| 01/14 | （IR情報）12:30 2026年8月期第1四半期決算補足説明資料 |
| 01/14 | （IR情報）12:30 2026年8月期第1四半期決算短信[日本基準](連結) |
| 01/14 | 900 | 1,037 | 876 | 955 | +5.99% | 448,900 | 73億1530万 | +17.18% |
| 01/13 | 903 | 916 | 901 | 901 | -0.33% | 30,500 | 69億166万 | +11.79% |
| 01/09 | 907 | 907 | 894 | 904 | -0.33% | 20,900 | 69億2464万 | +13.14% |
| 01/08 | 873 | 912 | 871 | 907 | +4.25% | 40,700 | 69億4762万 | +14.52% |
| 01/07 | 861 | 870 | 855 | 870 | +1.05% | 19,200 | 66億6420万 | +10.83% |
| 01/06 | 870 | 870 | 856 | 861 | -0.46% | 36,400 | 65億9526万 | +10.53% |
| 01/05 | 852 | 869 | 845 | 865 | +3.1% | 29,500 | 66億2590万 | +11.9% |
| 2025 |
| 12/30 | 844 | 851 | 824 | 839 | -1.87% | 12,100 | 64億2674万 | +9.39% |
| 12/29 | 804 | 855 | 801 | 855 | +8.23% | 43,700 | 65億4930万 | +12.2% |
| 12/26 | 790 | 790 | 786 | 790 | 0% | 16,700 | 60億5140万 | +4.5% |
| 12/25 | 796 | 799 | 781 | 790 | +0.51% | 31,200 | 60億5140万 | +4.91% |
| 12/24 | 788 | 788 | 783 | 786 | -0.38% | 9,900 | 60億2076万 | +4.94% |
| 12/23 | 789 | 790 | 783 | 789 | +0.51% | 8,800 | 60億4374万 | +5.76% |
| 12/22 | 797 | 797 | 785 | 785 | -1.51% | 10,800 | 60億1310万 | +5.65% |
| 12/19 | 790 | 797 | 786 | 797 | +0.89% | 13,000 | 61億502万 | +7.7% |
| 12/18 | 788 | 797 | 784 | 790 | -0.5% | 13,900 | 60億5140万 | +7.19% |
| 12/17 | 797 | 803 | 788 | 794 | -1.37% | 8,300 | 60億8204万 | +8.17% |
| 12/16 | 799 | 816 | 796 | 805 | +0.88% | 25,700 | 61億6630万 | +10.27% |
| 12/15 | 787 | 798 | 782 | 798 | +0.5% | 24,000 | 61億1268万 | +9.92% |
| 12/12 | （IR情報）11:30 2026年8月期第2四半期連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 12/12 | 738 | 825 | 732 | 794 | +8.17% | 144,900 | 60億8204万 | +9.82% |
| 12/11 | 740 | 740 | 731 | 734 | -0.41% | 4,300 | 56億2244万 | +2.09% |
| 12/10 | 735 | 741 | 731 | 737 | +0.14% | 7,500 | 56億4542万 | +2.5% |
| 12/09 | 744 | 744 | 736 | 736 | -1.08% | 6,000 | 56億3776万 | +2.65% |
| 12/08 | 748 | 748 | 739 | 744 | +0.27% | 9,100 | 56億9904万 | +3.91% |
| 12/05 | 747 | 747 | 737 | 742 | +0.41% | 12,300 | 56億8372万 | +3.92% |
| 12/04 | 727 | 742 | 723 | 739 | +1.79% | 11,200 | 56億6074万 | +3.65% |
| 12/03 | 724 | 730 | 721 | 726 | +0.41% | 9,200 | 55億6116万 | +1.82% |
| 12/02 | 733 | 735 | 723 | 723 | -0.69% | 6,800 | 55億3818万 | +1.54% |
| 12/01 | 719 | 729 | 719 | 728 | +1.25% | 10,100 | 55億7648万 | +2.25% |
| 11/28 | 710 | 719 | 708 | 719 | +1.13% | 11,000 | 55億754万 | +0.98% |
| 11/27 | （IR情報）13:00 「内部統制システムの構築に関する基本方針」の一部改定に関するお知らせ |
| 11/27 | （IR情報）13:00 支配株主等に関する事項について |
| 11/27 | 715 | 715 | 711 | 711 | -0.56% | 7,500 | 54億4626万 | 0% |
| 11/26 | 714 | 717 | 710 | 715 | +0.14% | 15,600 | 54億7690万 | +0.56% |
| 11/25 | 715 | 715 | 709 | 714 | +0.42% | 10,300 | 54億6924万 | +0.42% |
| 11/21 | 707 | 711 | 707 | 711 | +0.57% | 4,300 | 54億4626万 | 0% |
| 11/20 | 707 | 712 | 705 | 707 | +0.28% | 5,200 | 54億1562万 | -0.56% |
| 11/19 | 706 | 707 | 705 | 705 | 0% | 1,800 | 54億30万 | -0.84% |
| 11/18 | 714 | 714 | 705 | 705 | -0.98% | 5,700 | 54億30万 | -1.12% |
| 11/17 | 713 | 713 | 708 | 712 | 0% | 1,800 | 54億5392万 | -0.42% |
| 11/14 | 714 | 714 | 707 | 712 | -0.28% | 3,500 | 54億5392万 | -0.56% |
| 11/13 | 715 | 715 | 703 | 714 | +0.14% | 9,200 | 54億6924万 | -0.56% |
| 11/12 | 703 | 715 | 703 | 713 | +1.13% | 7,200 | 54億6158万 | -0.83% |
| 11/11 | 709 | 711 | 705 | 705 | -0.7% | 3,200 | 54億30万 | -2.22% |
| 11/10 | 710 | 714 | 708 | 710 | 0% | 1,500 | 54億3860万 | -1.93% |
| 11/07 | 713 | 716 | 709 | 710 | -0.42% | 2,200 | 54億3860万 | -2.2% |
| 11/06 | 713 | 718 | 709 | 713 | -0.56% | 4,700 | 54億6158万 | -2.06% |
| 11/05 | 708 | 719 | 700 | 717 | +1.99% | 19,900 | 54億9222万 | -1.78% |
| 11/04 | 700 | 708 | 700 | 703 | +0.14% | 2,800 | 53億8498万 | -3.96% |
| 10/31 | 705 | 709 | 701 | 702 | -0.43% | 15,800 | 53億7732万 | -4.49% |
| 10/30 | 717 | 717 | 704 | 705 | -1.4% | 15,300 | 54億30万 | -4.47% |
| 10/29 | 720 | 726 | 713 | 715 | -0.69% | 9,100 | 54億7690万 | -3.51% |
| 10/28 | 721 | 725 | 720 | 720 | -0.14% | 2,800 | 55億1520万 | -3.1% |
| 10/27 | 722 | 724 | 716 | 721 | +0.84% | 6,700 | 55億2286万 | -3.22% |
| 10/24 | 729 | 729 | 715 | 715 | 0% | 9,700 | 54億7690万 | -4.16% |
| 10/23 | 720 | 720 | 715 | 715 | 0% | 7,400 | 54億7690万 | -4.54% |
| 10/22 | 710 | 719 | 708 | 715 | +0.7% | 10,200 | 54億7690万 | -4.92% |
| 10/21 | 707 | 714 | 707 | 710 | +0.42% | 6,300 | 54億3860万 | -5.96% |
| 10/20 | 724 | 724 | 702 | 707 | -2.35% | 14,800 | 54億1562万 | -6.61% |
| 10/17 | 712 | 724 | 712 | 724 | +1.83% | 10,900 | 55億4584万 | -4.74% |
| 10/16 | 710 | 730 | 709 | 711 | +0.57% | 11,600 | 54億4626万 | -6.57% |
| 10/15 | （IR情報）12:30 取締役候補者の選任及び役員の異動に関するお知らせ |
| 10/15 | （IR情報）12:30 報告セグメントの変更に関するお知らせ |
| 10/15 | （IR情報）12:30 2025年8月期決算短信[日本基準](連結) |
| 10/15 | （IR情報）12:30 2025年8月期(第47期)決算補足説明資料 |
| 10/15 | 754 | 771 | 692 | 707 | -5.23% | 78,900 | 54億1562万 | -7.34% |
| 10/14 | 747 | 751 | 745 | 746 | -0.13% | 6,500 | 57億1436万 | -2.48% |
| 10/10 | 747 | 748 | 740 | 747 | 0% | 2,200 | 57億2202万 | -2.48% |
| 10/09 | 748 | 751 | 742 | 747 | -0.66% | 5,600 | 57億2202万 | -2.61% |
| 10/08 | 755 | 755 | 750 | 752 | 0% | 9,000 | 57億6032万 | -2.08% |
| 10/07 | 762 | 763 | 752 | 752 | -1.57% | 8,100 | 57億6032万 | -2.21% |
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。
