| 2026 |
| 08/21 | 371 | 377 | 371 | 371 | 0% | 5,300 | 22億2600万 | -6.08% |
| 08/20 | 377 | 379 | 371 | 371 | -1.07% | 5,500 | 22億2600万 | -6.31% |
| 08/19 | 365 | 380 | 362 | 375 | -6.72% | 46,000 | 22億5000万 | -5.54% |
| 08/18 | 403 | 406 | 402 | 402 | -0.5% | 15,600 | 24億1200万 | +1.26% |
| 08/17 | （IR情報）17:30 役員の異動及び事業執行体制に関するお知らせ |
| 08/17 | 405 | 405 | 402 | 404 | -0.49% | 14,300 | 24億2400万 | +1.76% |
| 08/14 | 404 | 408 | 402 | 406 | -0.25% | 9,200 | 24億3600万 | +2.53% |
| 08/13 | 407 | 409 | 402 | 407 | 0% | 6,400 | 24億4200万 | +2.78% |
| 08/12 | 404 | 407 | 401 | 407 | +0.74% | 14,600 | 24億4200万 | +3.04% |
| 08/10 | 403 | 404 | 402 | 404 | +0.25% | 6,900 | 24億2400万 | +2.54% |
| 08/07 | 403 | 403 | 402 | 403 | +0.25% | 6,200 | 24億1800万 | +2.28% |
| 08/06 | 400 | 402 | 400 | 402 | +0.5% | 4,400 | 24億1200万 | +2.29% |
| 08/05 | 402 | 402 | 400 | 400 | +0.25% | 2,300 | 24億 | +2.04% |
| 08/04 | 399 | 400 | 399 | 399 | +0.25% | 1,500 | 23億9400万 | +1.79% |
| 08/03 | 399 | 400 | 397 | 398 | +0.51% | 3,700 | 23億8800万 | +1.53% |
| 07/31 | 397 | 399 | 396 | 396 | -0.25% | 5,500 | 23億7600万 | +1.28% |
| 07/30 | 395 | 398 | 395 | 397 | +0.76% | 8,200 | 23億8200万 | +1.79% |
| 07/29 | 395 | 395 | 393 | 394 | +1.29% | 1,600 | 23億6400万 | +1.03% |
| 07/28 | 390 | 394 | 389 | 389 | -0.51% | 3,300 | 23億3400万 | 0% |
| 07/27 | 390 | 392 | 390 | 391 | +0.26% | 3,700 | 23億4600万 | +0.51% |
| 07/24 | 390 | 391 | 390 | 390 | -0.26% | 1,100 | 23億4000万 | +0.26% |
| 07/23 | 394 | 394 | 391 | 391 | -0.51% | 1,300 | 23億4600万 | +0.51% |
| 07/22 | 395 | 395 | 393 | 393 | -0.51% | 1,000 | 23億5800万 | +1.29% |
| 07/21 | 396 | 397 | 395 | 395 | -0.25% | 1,500 | 23億7000万 | +1.8% |
| 07/17 | 395 | 396 | 395 | 396 | +0.25% | 2,100 | 23億7600万 | +2.06% |
| 07/15 | 395 | 395 | 395 | 395 | +0.51% | 1,000 | 23億7000万 | +2.07% |
| 07/14 | 392 | 393 | 389 | 393 | +0.77% | 6,700 | 23億5800万 | +1.55% |
| 07/13 | （IR情報）18:00 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/13 | 395 | 395 | 390 | 390 | -1.27% | 2,900 | 23億4000万 | +0.78% |
| 07/10 | 390 | 395 | 388 | 395 | +1.28% | 2,500 | 23億7000万 | +2.07% |
| 07/09 | 393 | 393 | 386 | 390 | +0.26% | 3,300 | 23億4000万 | +0.78% |
| 07/08 | 392 | 393 | 389 | 389 | -0.26% | 1,800 | 23億3400万 | +0.52% |
| 07/07 | 393 | 393 | 390 | 390 | 0% | 1,900 | 23億4000万 | +0.78% |
| 07/06 | 391 | 392 | 390 | 390 | +0.78% | 8,300 | 23億4000万 | +0.78% |
| 07/03 | 389 | 389 | 386 | 387 | -0.26% | 2,100 | 23億2200万 | 0% |
| 07/02 | 386 | 389 | 386 | 388 | -0.77% | 1,800 | 23億2800万 | +0.26% |
| 07/01 | 388 | 391 | 386 | 391 | +1.56% | 1,400 | 23億4600万 | +1.03% |
| 06/30 | 387 | 389 | 382 | 385 | -1.28% | 4,500 | 23億1000万 | -0.52% |
| 06/29 | 383 | 390 | 383 | 390 | +0.52% | 2,200 | 23億4000万 | +0.78% |
| 06/26 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 06/26 | 383 | 388 | 383 | 388 | +1.57% | 2,600 | 23億2800万 | +0.26% |
| 06/25 | 384 | 384 | 382 | 382 | +0.79% | 300 | 22億9200万 | -1.29% |
| 06/24 | 380 | 380 | 379 | 379 | 0% | 300 | 22億7400万 | -2.07% |
| 06/23 | 387 | 387 | 379 | 379 | -2.57% | 3,000 | 22億7400万 | -2.32% |
| 06/22 | 378 | 389 | 378 | 389 | +2.37% | 2,300 | 23億3400万 | +0.26% |
| 06/19 | 388 | 389 | 380 | 380 | 0% | 1,600 | 22億8000万 | -2.06% |
| 06/18 | 389 | 389 | 380 | 380 | -2.31% | 5,000 | 22億8000万 | -2.31% |
| 06/17 | 388 | 389 | 388 | 389 | 0% | 300 | 23億3400万 | 0% |
| 06/16 | 384 | 389 | 384 | 389 | +0.78% | 2,300 | 23億3400万 | 0% |
| 06/15 | 386 | 386 | 386 | 386 | -0.26% | 100 | 23億1600万 | -0.77% |
| 06/12 | 393 | 395 | 387 | 387 | +0.52% | 1,100 | 23億2200万 | -0.77% |
| 06/11 | 386 | 386 | 385 | 385 | -0.52% | 2,000 | 23億1000万 | -1.28% |
| 06/10 | 386 | 392 | 386 | 387 | -1.53% | 1,600 | 23億2200万 | -0.77% |
| 06/09 | 394 | 395 | 386 | 393 | -0.51% | 6,500 | 23億5800万 | +0.77% |
| 06/08 | 395 | 395 | 395 | 395 | +0.77% | 3,300 | 23億7000万 | +1.28% |
| 06/05 | 389 | 392 | 387 | 392 | +1.55% | 1,000 | 23億5200万 | +0.51% |
| 06/04 | 392 | 392 | 386 | 386 | -1.53% | 1,200 | 23億1600万 | -1.03% |
| 06/03 | 393 | 393 | 392 | 392 | -0.25% | 1,100 | 23億5200万 | +0.51% |
| 06/02 | 382 | 393 | 382 | 393 | +2.08% | 1,000 | 23億5800万 | +0.77% |
| 06/01 | 393 | 395 | 381 | 385 | -1.53% | 4,200 | 23億1000万 | -1.28% |
| 05/29 | 393 | 393 | 391 | 391 | -0.76% | 300 | 23億4600万 | +0.26% |
| 05/28 | 389 | 394 | 389 | 394 | +1.55% | 2,000 | 23億6400万 | +1.29% |
| 05/27 | 395 | 395 | 388 | 388 | 0% | 3,200 | 23億2800万 | -0.26% |
| 05/25 | 386 | 389 | 386 | 388 | +0.52% | 900 | 23億2800万 | -0.26% |
| 05/22 | 388 | 388 | 386 | 386 | -0.26% | 1,100 | 23億1600万 | -0.77% |
| 05/20 | 387 | 387 | 387 | 387 | 0% | 100 | 23億2200万 | -0.51% |
| 05/19 | 390 | 390 | 387 | 387 | -0.26% | 1,600 | 23億2200万 | -0.51% |
| 05/18 | 391 | 391 | 388 | 388 | -0.77% | 600 | 23億2800万 | -0.26% |
| 05/15 | 388 | 391 | 388 | 391 | +1.3% | 700 | 23億4600万 | +0.77% |
| 05/14 | 394 | 394 | 386 | 386 | -1.78% | 1,600 | 23億1600万 | -0.52% |
| 05/13 | 391 | 393 | 391 | 393 | +0.26% | 200 | 23億5800万 | +1.29% |
| 05/12 | 387 | 393 | 387 | 392 | -0.25% | 700 | 23億5200万 | +1.29% |
| 05/11 | 387 | 393 | 386 | 393 | +1.55% | 700 | 23億5800万 | +1.55% |
| 05/08 | 384 | 387 | 384 | 387 | -2.03% | 3,300 | 23億2200万 | +0.26% |
| 05/07 | 395 | 395 | 395 | 395 | 0% | 200 | 23億7000万 | +2.33% |
| 05/01 | 391 | 395 | 391 | 395 | +1.02% | 2,800 | 23億7000万 | +2.6% |
| 04/30 | 389 | 391 | 386 | 391 | +0.26% | 1,200 | 23億4600万 | +1.82% |
| 04/27 | 386 | 390 | 386 | 390 | +1.04% | 400 | 23億4000万 | +1.56% |
| 04/24 | 390 | 390 | 386 | 386 | -1.03% | 1,900 | 23億1600万 | +0.78% |
| 04/23 | 390 | 390 | 390 | 390 | +0.26% | 400 | 23億4000万 | +1.83% |
| 04/22 | 389 | 389 | 389 | 389 | 0% | 100 | 23億3400万 | +1.57% |
| 04/20 | 389 | 389 | 388 | 389 | 0% | 1,400 | 23億3400万 | +1.83% |
| 04/17 | 389 | 389 | 388 | 389 | +0.26% | 1,500 | 23億3400万 | +1.83% |
| 04/16 | 387 | 388 | 387 | 388 | +0.52% | 4,900 | 23億2800万 | +1.84% |
| 04/15 | 386 | 386 | 384 | 386 | 0% | 2,200 | 23億1600万 | +1.31% |
| 04/14 | 385 | 386 | 385 | 386 | -0.26% | 400 | 23億1600万 | +1.58% |
| 04/13 | 387 | 387 | 387 | 387 | 0% | 700 | 23億2200万 | +1.84% |
| 04/10 | 380 | 387 | 380 | 387 | +0.78% | 3,400 | 23億2200万 | +1.84% |
| 04/09 | 383 | 384 | 383 | 384 | +0.26% | 1,300 | 23億400万 | +1.32% |
| 04/08 | 384 | 384 | 380 | 383 | -0.52% | 1,300 | 22億9800万 | +1.06% |
| 04/06 | 383 | 385 | 383 | 385 | +0.52% | 1,100 | 23億1000万 | +1.58% |
| 04/03 | 385 | 385 | 382 | 383 | +0.79% | 700 | 22億9800万 | +1.06% |
| 04/02 | 385 | 385 | 380 | 380 | -1.04% | 2,400 | 22億8000万 | +0.26% |
| 04/01 | 385 | 385 | 377 | 384 | +0.79% | 1,800 | 23億400万 | +1.32% |
| 03/30 | 382 | 382 | 380 | 381 | +0.26% | 600 | 22億8600万 | +0.53% |
| 03/27 | （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〕(非連結) |
| 03/27 | 386 | 386 | 379 | 380 | +0.26% | 1,700 | 22億8000万 | +0.26% |
| 03/26 | 382 | 382 | 378 | 379 | -0.52% | 300 | 22億7400万 | 0% |
| 03/25 | 382 | 383 | 381 | 381 | +1.33% | 300 | 22億8600万 | +0.53% |
| 03/23 | 376 | 376 | 376 | 376 | -0.27% | 100 | 22億5600万 | -0.79% |
| 03/19 | 383 | 385 | 377 | 377 | +0.53% | 2,100 | 22億6200万 | -0.53% |
| 03/18 | 381 | 387 | 375 | 375 | -0.79% | 1,800 | 22億5000万 | -1.32% |
| 03/17 | 381 | 387 | 376 | 378 | -0.53% | 2,200 | 22億6800万 | -0.53% |
| 03/16 | 380 | 380 | 380 | 380 | 0% | 300 | 22億8000万 | 0% |
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。
