| 2026 |
| 07/31 | 436 | 438 | 434 | 437 | +0.46% | 5,300 | 40億4086万 | -2.89% |
| 07/30 | 435 | 438 | 435 | 435 | -0.68% | 5,000 | 40億2236万 | -3.33% |
| 07/29 | 435 | 438 | 435 | 438 | +0.69% | 5,200 | 40億5010万 | -2.88% |
| 07/28 | 435 | 437 | 435 | 435 | 0% | 11,200 | 40億2236万 | -3.76% |
| 07/27 | 435 | 439 | 435 | 435 | 0% | 11,200 | 40億2236万 | -3.97% |
| 07/24 | 436 | 437 | 435 | 435 | -0.46% | 8,400 | 40億2236万 | -4.19% |
| 07/23 | 437 | 441 | 437 | 437 | -0.23% | 3,900 | 40億4086万 | -3.96% |
| 07/22 | 440 | 442 | 437 | 438 | +0.46% | 7,800 | 40億5010万 | -3.95% |
| 07/21 | 436 | 439 | 435 | 436 | 0% | 14,400 | 40億3161万 | -4.6% |
| 07/17 | 446 | 446 | 435 | 436 | -1.8% | 32,900 | 40億3161万 | -4.8% |
| 07/16 | 447 | 448 | 435 | 444 | -5.53% | 55,700 | 41億558万 | -3.27% |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算説明資料 |
| 07/15 | 460 | 470 | 460 | 470 | +1.73% | 13,400 | 43億4600万 | +2.4% |
| 07/14 | 464 | 464 | 459 | 462 | -0.43% | 4,800 | 42億7203万 | +0.65% |
| 07/13 | 461 | 466 | 456 | 464 | +0.87% | 11,800 | 42億9052万 | +1.09% |
| 07/10 | 460 | 463 | 457 | 460 | +1.1% | 4,000 | 42億5353万 | +0.22% |
| 07/09 | 462 | 462 | 455 | 455 | -1.52% | 8,800 | 42億730万 | -0.87% |
| 07/08 | 464 | 464 | 457 | 462 | +0.87% | 6,500 | 42億7203万 | +0.43% |
| 07/07 | 462 | 465 | 458 | 458 | -0.87% | 5,600 | 42億3504万 | -0.65% |
| 07/06 | 460 | 466 | 456 | 462 | +0.22% | 5,400 | 42億7203万 | -0.22% |
| 07/03 | 458 | 461 | 457 | 461 | 0% | 4,600 | 42億6278万 | -1.07% |
| 07/02 | 456 | 463 | 453 | 461 | +0.44% | 4,700 | 42億6278万 | -1.28% |
| 07/01 | 455 | 460 | 455 | 459 | +1.32% | 6,600 | 42億4429万 | -1.92% |
| 06/30 | 455 | 462 | 450 | 453 | -0.22% | 14,700 | 41億8880万 | -3.21% |
| 06/29 | 452 | 456 | 452 | 454 | -0.66% | 5,100 | 41億9805万 | -2.99% |
| 06/26 | 454 | 458 | 451 | 457 | +0.66% | 4,600 | 42億2579万 | -2.35% |
| 06/25 | 454 | 455 | 448 | 454 | 0% | 15,300 | 41億9805万 | -3.2% |
| 06/24 | 455 | 458 | 452 | 454 | 0% | 4,900 | 41億9805万 | -3.2% |
| 06/23 | 457 | 457 | 453 | 454 | -0.66% | 7,900 | 41億9805万 | -3.2% |
| 06/22 | 460 | 460 | 457 | 457 | -1.72% | 7,100 | 42億2579万 | -2.56% |
| 06/19 | 469 | 469 | 464 | 465 | -0.43% | 7,900 | 42億9977万 | -0.85% |
| 06/18 | 459 | 467 | 458 | 467 | +1.97% | 7,300 | 43億1826万 | -0.43% |
| 06/17 | 459 | 460 | 458 | 458 | -0.22% | 1,800 | 42億3504万 | -2.35% |
| 06/16 | 460 | 461 | 457 | 459 | 0% | 3,200 | 42億4429万 | -2.13% |
| 06/15 | 457 | 463 | 452 | 459 | +0.22% | 8,500 | 42億4429万 | -2.13% |
| 06/12 | 455 | 458 | 455 | 458 | +1.33% | 8,500 | 42億3504万 | -2.55% |
| 06/11 | 458 | 458 | 452 | 452 | -1.53% | 5,400 | 41億7956万 | -3.83% |
| 06/10 | 464 | 464 | 451 | 459 | -1.08% | 12,100 | 42億4429万 | -2.34% |
| 06/09 | 463 | 466 | 463 | 464 | +0.22% | 3,400 | 42億9052万 | -1.07% |
| 06/08 | 471 | 472 | 463 | 463 | -1.7% | 6,300 | 42億8127万 | -1.28% |
| 06/05 | 468 | 482 | 468 | 471 | -0.42% | 8,800 | 43億5525万 | +0.64% |
| 06/04 | 477 | 477 | 467 | 473 | -1.87% | 13,800 | 43億7374万 | +1.07% |
| 06/03 | 507 | 507 | 478 | 482 | -6.23% | 25,900 | 44億5696万 | +3.21% |
| 06/02 | 521 | 535 | 506 | 514 | -3.2% | 24,500 | 47億5286万 | +10.3% |
| 06/01 | 500 | 554 | 493 | 531 | +5.57% | 92,700 | 49億1006万 | +14.44% |
| 05/29 | 473 | 504 | 472 | 503 | +5.23% | 40,000 | 46億5115万 | +8.87% |
| 05/28 | 459 | 484 | 459 | 478 | +4.14% | 24,500 | 44億1997万 | +3.69% |
| 05/27 | 458 | 470 | 458 | 459 | -0.43% | 17,300 | 42億4429万 | -0.65% |
| 05/26 | 460 | 469 | 458 | 461 | +0.22% | 13,300 | 42億6278万 | -0.22% |
| 05/25 | 457 | 466 | 455 | 460 | -0.86% | 21,800 | 42億5353万 | -0.43% |
| 05/22 | 453 | 465 | 450 | 464 | +1.98% | 12,500 | 42億9052万 | +0.43% |
| 05/21 | 451 | 467 | 451 | 455 | +1.11% | 3,700 | 42億730万 | -1.52% |
| 05/20 | 468 | 468 | 450 | 450 | -3.43% | 17,600 | 41億6106万 | -2.6% |
| 05/19 | 462 | 466 | 461 | 466 | +1.08% | 8,100 | 43億901万 | +0.43% |
| 05/18 | 456 | 461 | 453 | 461 | +1.32% | 9,200 | 42億6278万 | -0.65% |
| 05/15 | 465 | 467 | 455 | 455 | -1.52% | 9,200 | 42億730万 | -1.94% |
| 05/14 | 476 | 476 | 459 | 462 | -1.91% | 5,400 | 42億7203万 | -0.65% |
| 05/13 | 464 | 478 | 463 | 471 | +1.73% | 21,400 | 43億5525万 | +1.29% |
| 05/12 | 460 | 469 | 453 | 463 | 0% | 11,000 | 42億8127万 | -0.22% |
| 05/11 | 461 | 469 | 461 | 463 | -0.22% | 6,700 | 42億8127万 | -0.22% |
| 05/08 | 450 | 464 | 450 | 464 | +3.11% | 9,700 | 42億9052万 | 0% |
| 05/07 | 452 | 461 | 449 | 450 | 0% | 7,600 | 41億6106万 | -2.81% |
| 05/01 | 450 | 453 | 448 | 450 | 0% | 11,500 | 41億6106万 | -3.02% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,447株（0.49%）-0.1%義務消失 |
| 04/30 | 451 | 459 | 450 | 450 | -0.44% | 10,300 | 41億6106万 | -3.02% |
| 04/28 | 453 | 460 | 452 | 452 | -0.44% | 9,700 | 41億7956万 | -2.59% |
| 04/27 | 460 | 460 | 450 | 454 | +0.44% | 9,400 | 41億9805万 | -2.37% |
| 04/24 | 465 | 465 | 451 | 452 | -1.31% | 16,500 | 41億7956万 | -2.59% |
| 04/23 | 474 | 475 | 458 | 458 | -3.58% | 25,700 | 42億3504万 | -1.51% |
| 04/22 | 484 | 484 | 472 | 475 | -1.04% | 8,100 | 43億9223万 | +2.15% |
| 04/21 | 482 | 484 | 475 | 480 | +0.63% | 6,900 | 44億3847万 | +3.45% |
| 04/20 | 493 | 495 | 476 | 477 | -2.25% | 16,900 | 44億1073万 | +2.8% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,147株（0.59%）-0.07% |
| 04/17 | 476 | 493 | 474 | 488 | +4.27% | 39,000 | 45億1244万 | +5.4% |
| 04/16 | 466 | 479 | 462 | 468 | +1.08% | 26,700 | 43億2751万 | +1.08% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,847株（0.66%）-0.11% |
| 04/15 | 465 | 476 | 460 | 463 | +0.22% | 21,900 | 42億8127万 | 0% |
| 04/14 | （IR情報）15:30 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 | （IR情報）15:30 2026年8月期第2四半期決算説明資料 |
| 04/14 | 464 | 473 | 461 | 462 | +0.65% | 33,100 | 42億7203万 | -0.43% |
| 04/13 | 464 | 464 | 455 | 459 | -1.08% | 10,200 | 42億4429万 | -1.08% |
| 04/10 | 485 | 486 | 459 | 464 | -3.93% | 42,600 | 42億9052万 | -0.22% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,947株（0.77%）-0.1% |
| 04/09 | 477 | 485 | 475 | 483 | +1.9% | 27,700 | 44億6621万 | +3.87% |
| 04/08 | 476 | 479 | 468 | 474 | +0.64% | 18,600 | 43億8299万 | +2.16% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,147株（0.87%）-0.12% |
| 04/07 | 470 | 477 | 466 | 471 | +0.43% | 10,500 | 43億5525万 | +1.73% |
| 04/06 | 475 | 475 | 467 | 469 | +1.3% | 6,600 | 43億3675万 | +1.3% |
| 04/03 | 459 | 465 | 458 | 463 | +1.76% | 6,700 | 42億8127万 | -0.22% |
| 04/02 | 469 | 473 | 455 | 455 | -1.73% | 7,100 | 42億730万 | -2.15% |
| 04/01 | 460 | 468 | 453 | 463 | +1.31% | 9,100 | 42億8127万 | -0.64% |
| 03/31 | 444 | 457 | 444 | 457 | +2.01% | 6,500 | 42億2579万 | -1.93% |
| 03/30 | 451 | 461 | 448 | 448 | -3.24% | 14,400 | 41億4257万 | -4.27% |
| 03/27 | 457 | 464 | 448 | 463 | +2.66% | 11,200 | 42億8127万 | -1.49% |
| 03/26 | 470 | 470 | 451 | 451 | -2.38% | 17,800 | 41億7031万 | -4.25% |
| 03/25 | 470 | 475 | 460 | 462 | 0% | 8,700 | 42億7203万 | -2.33% |
| 03/24 | 454 | 462 | 444 | 462 | +4.29% | 14,700 | 42億7203万 | -2.53% |
| 03/23 | 453 | 454 | 435 | 443 | -3.06% | 33,600 | 40億9634万 | -6.93% |
| 03/19 | 465 | 470 | 456 | 457 | -1.3% | 21,000 | 42億2579万 | -4.59% |
| 03/18 | 470 | 470 | 462 | 463 | -0.86% | 20,000 | 42億8127万 | -3.74% |
| 03/17 | 458 | 468 | 458 | 467 | +1.52% | 13,300 | 43億1826万 | -3.31% |
| 03/16 | 470 | 473 | 458 | 460 | -2.13% | 22,000 | 42億5353万 | -5.15% |
| 03/13 | 470 | 476 | 468 | 470 | -1.05% | 18,700 | 43億4600万 | -3.69% |
| 03/12 | 482 | 482 | 467 | 475 | -0.21% | 19,700 | 43億9223万 | -3.06% |
| 03/11 | 487 | 487 | 476 | 476 | -0.63% | 15,300 | 44億148万 | -3.25% |
| 03/10 | 473 | 486 | 470 | 479 | +3.01% | 13,000 | 44億2922万 | -3.23% |
| 03/09 | 469 | 469 | 450 | 465 | -2.52% | 35,300 | 42億9977万 | -6.44% |
| 03/06 | 474 | 477 | 468 | 477 | +0.63% | 6,000 | 44億1073万 | -4.41% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,647株（0.99%）-0.04% |
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。
