| 2026 |
| 04/22 | 764 | 767 | 760 | 766 | +0.39% | 5,300 | 41億8266万 | +5.36% |
| 04/21 | 761 | 763 | 760 | 763 | +0.53% | 4,200 | 41億6628万 | +5.39% |
| 04/20 | 761 | 763 | 757 | 759 | 0% | 2,900 | 41億4444万 | +5.12% |
| 04/17 | 756 | 759 | 750 | 759 | +1.2% | 5,500 | 41億4444万 | +5.27% |
| 04/16 | 756 | 760 | 742 | 750 | -0.79% | 6,900 | 40億9530万 | +4.31% |
| 04/15 | 735 | 760 | 735 | 756 | +3.42% | 10,400 | 41億2806万 | +5.44% |
| 04/14 | （IR情報）12:00 2026年8月期第2四半期決算補足説明資料 |
| 04/14 | （IR情報）12:00 2026年8月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ |
| 04/14 | （IR情報）12:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 04/14 | 751 | 757 | 722 | 731 | -2.14% | 29,000 | 39億9155万 | +2.24% |
| 04/13 | 745 | 757 | 745 | 747 | +0.67% | 11,300 | 40億7891万 | +4.62% |
| 04/10 | 734 | 742 | 729 | 742 | +1.5% | 4,200 | 40億5161万 | +4.07% |
| 04/09 | 733 | 734 | 721 | 731 | -0.14% | 4,200 | 39億9155万 | +2.81% |
| 04/08 | 724 | 732 | 723 | 732 | +1.1% | 4,700 | 39億9701万 | +3.1% |
| 04/07 | 721 | 724 | 719 | 724 | +0.28% | 5,000 | 39億5332万 | +2.12% |
| 04/06 | 711 | 722 | 711 | 722 | +1.55% | 4,500 | 39億4240万 | +1.83% |
| 04/03 | 710 | 715 | 709 | 711 | +0.14% | 6,400 | 38億8234万 | +0.28% |
| 04/02 | 709 | 718 | 707 | 710 | 0% | 14,000 | 38億7688万 | +0.14% |
| 04/01 | 705 | 710 | 703 | 710 | +0.85% | 6,000 | 38億7688万 | +0.14% |
| 03/31 | 704 | 704 | 701 | 704 | +0.28% | 800 | 38億4412万 | -0.71% |
| 03/30 | 696 | 702 | 692 | 702 | -0.28% | 3,500 | 38億3320万 | -0.99% |
| 03/27 | 702 | 704 | 699 | 704 | +0.28% | 22,600 | 38億4412万 | -0.85% |
| 03/26 | 708 | 708 | 702 | 702 | -0.57% | 3,900 | 38億3320万 | -1.13% |
| 03/25 | 706 | 706 | 704 | 706 | 0% | 900 | 38億5504万 | -0.56% |
| 03/24 | 706 | 706 | 693 | 706 | +0.28% | 2,500 | 38億5504万 | -0.56% |
| 03/23 | 708 | 708 | 699 | 704 | -0.98% | 3,800 | 38億4412万 | -0.85% |
| 03/19 | 712 | 712 | 707 | 711 | -0.14% | 2,800 | 38億8234万 | +0.14% |
| 03/18 | 712 | 717 | 712 | 712 | +0.14% | 21,300 | 38億8780万 | +0.42% |
| 03/17 | 714 | 715 | 711 | 711 | -0.28% | 2,500 | 38億8234万 | +0.42% |
| 03/16 | 713 | 717 | 712 | 713 | -0.14% | 1,400 | 38億9326万 | +0.85% |
| 03/13 | 711 | 714 | 710 | 714 | +0.42% | 2,800 | 38億9872万 | +1.13% |
| 03/12 | 711 | 716 | 711 | 711 | -0.28% | 2,800 | 38億8234万 | +0.71% |
| 03/11 | 714 | 717 | 707 | 713 | -0.14% | 5,100 | 38億9326万 | +1.13% |
| 03/10 | 702 | 714 | 702 | 714 | +2.29% | 4,100 | 38億9872万 | +1.42% |
| 03/09 | 703 | 703 | 681 | 698 | -1.41% | 12,300 | 38億1135万 | -0.71% |
| 03/06 | 706 | 719 | 704 | 708 | +0.43% | 10,600 | 38億6596万 | +0.71% |
| 03/05 | 705 | 710 | 703 | 705 | +1.29% | 20,900 | 38億4958万 | +0.43% |
| 03/04 | 707 | 707 | 696 | 696 | -3.06% | 7,900 | 38億43万 | -0.85% |
| 03/03 | 718 | 719 | 717 | 718 | 0% | 2,000 | 39億2056万 | +2.28% |
| 03/02 | 718 | 720 | 716 | 718 | -0.14% | 5,200 | 39億2056万 | +2.28% |
| 02/27 | 718 | 724 | 716 | 719 | 0% | 4,300 | 39億2602万 | +2.57% |
| 02/26 | 712 | 719 | 706 | 719 | +0.7% | 6,200 | 39億2602万 | +2.71% |
| 02/25 | 708 | 714 | 706 | 714 | +0.42% | 3,000 | 38億9872万 | +2% |
| 02/24 | 709 | 711 | 704 | 711 | +0.57% | 4,400 | 38億8234万 | +1.57% |
| 02/20 | 716 | 716 | 707 | 707 | -0.42% | 4,900 | 38億6050万 | +1% |
| 02/19 | 712 | 718 | 710 | 710 | 0% | 5,000 | 38億7688万 | +1.43% |
| 02/18 | 708 | 714 | 708 | 710 | +0.28% | 2,900 | 38億7688万 | +1.43% |
| 02/17 | 705 | 710 | 705 | 708 | +0.43% | 4,900 | 38億6596万 | +1.29% |
| 02/16 | 702 | 709 | 701 | 705 | +0.86% | 6,600 | 38億4958万 | +0.86% |
| 02/13 | 692 | 699 | 691 | 699 | +0.58% | 3,300 | 38億1681万 | +0.14% |
| 02/12 | 692 | 695 | 690 | 695 | +0.87% | 3,400 | 37億9497万 | -0.29% |
| 02/10 | 689 | 689 | 689 | 689 | +0.15% | 300 | 37億6221万 | -1.15% |
| 02/09 | 693 | 693 | 688 | 688 | -1.01% | 4,000 | 37億5675万 | -1.29% |
| 02/06 | 695 | 696 | 695 | 695 | 0% | 1,700 | 37億9497万 | -0.29% |
| 02/05 | 696 | 697 | 695 | 695 | 0% | 500 | 37億9497万 | -0.14% |
| 02/04 | 694 | 698 | 691 | 695 | +0.43% | 3,100 | 37億9497万 | 0% |
| 02/03 | 691 | 692 | 691 | 692 | +0.14% | 600 | 37億7859万 | -0.29% |
| 02/02 | 694 | 694 | 691 | 691 | -0.43% | 2,400 | 37億7313万 | -0.29% |
| 01/30 | 693 | 697 | 693 | 694 | +0.14% | 3,600 | 37億8951万 | +0.14% |
| 01/29 | 695 | 699 | 692 | 693 | -0.43% | 2,800 | 37億8405万 | +0.14% |
| 01/28 | 700 | 700 | 692 | 696 | -0.43% | 3,200 | 38億43万 | +0.58% |
| 01/27 | 700 | 700 | 698 | 699 | +0.14% | 1,100 | 38億1681万 | +1.01% |
| 01/26 | 706 | 706 | 698 | 698 | -0.43% | 3,500 | 38億1135万 | +1.01% |
| 01/23 | （IR情報）12:00 2026年8月期第1四半期決算補足説明資料 |
| 01/23 | 702 | 703 | 700 | 701 | 0% | 2,100 | 38億2774万 | +1.59% |
| 01/22 | 705 | 705 | 700 | 701 | -0.85% | 5,600 | 38億2774万 | +1.59% |
| 01/21 | 706 | 707 | 703 | 707 | 0% | 4,500 | 38億6050万 | +2.61% |
| 01/20 | 714 | 716 | 706 | 707 | 0% | 7,600 | 38億6050万 | +2.76% |
| 01/19 | 706 | 711 | 706 | 707 | +0.14% | 3,700 | 38億6050万 | +3.06% |
| 01/16 | 706 | 709 | 702 | 706 | -0.42% | 3,100 | 38億5504万 | +3.07% |
| 01/15 | 731 | 731 | 703 | 709 | -0.98% | 13,400 | 38億7142万 | +3.81% |
| 01/14 | （IR情報）12:00 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 697 | 736 | 694 | 716 | +2.73% | 29,200 | 39億964万 | +4.99% |
| 01/13 | 693 | 697 | 685 | 697 | +1.16% | 10,800 | 38億589万 | +2.5% |
| 01/09 | 685 | 689 | 685 | 689 | +0.29% | 2,900 | 37億6221万 | +1.47% |
| 01/08 | 686 | 689 | 681 | 687 | 0% | 4,500 | 37億5129万 | +1.33% |
| 01/07 | 689 | 690 | 679 | 687 | -0.43% | 5,300 | 37億5129万 | +1.48% |
| 01/06 | 682 | 692 | 682 | 690 | +1.02% | 14,800 | 37億6767万 | +2.07% |
| 01/05 | 676 | 683 | 669 | 683 | +0.44% | 7,400 | 37億2945万 | +1.19% |
| 2025 |
| 12/30 | 675 | 681 | 673 | 680 | +1.49% | 4,000 | 37億1307万 | +0.89% |
| 12/29 | 671 | 675 | 670 | 670 | 0% | 4,800 | 36億5846万 | -0.45% |
| 12/26 | 683 | 684 | 670 | 670 | -1.03% | 10,100 | 36億5846万 | -0.45% |
| 12/25 | 673 | 685 | 673 | 677 | +0.3% | 4,100 | 36億9669万 | +0.59% |
| 12/24 | 682 | 682 | 672 | 675 | -0.3% | 3,000 | 36億8577万 | +0.45% |
| 12/23 | 683 | 686 | 677 | 677 | -1.6% | 9,600 | 36億9669万 | +0.74% |
| 12/22 | 688 | 688 | 681 | 688 | +0.15% | 6,700 | 37億5675万 | +2.53% |
| 12/19 | 689 | 689 | 676 | 687 | +0.73% | 6,400 | 37億5129万 | +2.69% |
| 12/18 | 681 | 688 | 681 | 682 | +0.15% | 1,400 | 37億2399万 | +2.1% |
| 12/17 | 675 | 688 | 675 | 681 | -0.58% | 5,400 | 37億1853万 | +2.1% |
| 12/16 | 681 | 685 | 680 | 685 | +0.59% | 2,000 | 37億4037万 | +3.01% |
| 12/15 | 681 | 684 | 681 | 681 | -0.44% | 2,500 | 37億1853万 | +2.56% |
| 12/12 | 675 | 684 | 675 | 684 | +1.63% | 6,500 | 37億3491万 | +3.32% |
| 12/11 | 675 | 675 | 670 | 673 | 0% | 1,100 | 36億7484万 | +1.82% |
| 12/10 | 671 | 673 | 666 | 673 | +0.45% | 1,900 | 36億7484万 | +2.12% |
| 12/09 | 670 | 670 | 669 | 670 | +0.15% | 1,400 | 36億5846万 | +1.82% |
| 12/08 | 671 | 671 | 669 | 669 | -0.3% | 19,200 | 36億5300万 | +1.83% |
| 12/05 | 675 | 677 | 671 | 671 | -0.3% | 1,800 | 36億6392万 | +2.29% |
| 12/04 | 670 | 684 | 665 | 673 | +0.75% | 18,700 | 36億7484万 | +2.75% |
| 12/03 | 660 | 670 | 660 | 668 | +0.6% | 5,100 | 36億4754万 | +1.98% |
| 12/02 | 666 | 668 | 664 | 664 | -0.3% | 4,000 | 36億2570万 | +1.53% |
| 12/01 | 668 | 668 | 662 | 666 | +0.15% | 3,400 | 36億3662万 | +1.83% |
| 11/28 | 669 | 669 | 663 | 665 | -0.45% | 1,600 | 36億3116万 | +1.84% |
| 11/27 | 668 | 668 | 663 | 668 | +0.91% | 2,300 | 36億4754万 | +2.3% |
| 11/26 | （IR情報）12:00 支配株主等に関する事項について |
| 11/26 | （IR情報）12:00 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 11/26 | 661 | 662 | 657 | 662 | +1.07% | 4,100 | 36億1478万 | +1.53% |
| 11/25 | 661 | 663 | 654 | 655 | -0.3% | 2,100 | 35億7656万 | +0.46% |
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。
