| 2026 |
| 08/21 | （IR情報）15:30 機構改革および人事異動について |
| 08/21 | 579 | 580 | 575 | 579 | +0.35% | 10,900 | 123億3439万 | -1.36% |
| 08/20 | 578 | 583 | 577 | 577 | +0.17% | 5,800 | 122億9179万 | -1.87% |
| 08/19 | 584 | 584 | 576 | 576 | -2.21% | 9,900 | 122億7049万 | -2.21% |
| 08/18 | 580 | 589 | 576 | 589 | +1.55% | 27,600 | 125億4742万 | -0.17% |
| 08/17 | 578 | 580 | 574 | 580 | +0.35% | 12,000 | 123億5570万 | -1.69% |
| 08/14 | 579 | 580 | 573 | 578 | 0% | 11,800 | 123億1309万 | -2.2% |
| 08/13 | 581 | 581 | 575 | 578 | 0% | 8,300 | 123億1309万 | -2.36% |
| 08/12 | 579 | 582 | 577 | 578 | -0.52% | 11,100 | 123億1309万 | -2.36% |
| 08/10 | 582 | 584 | 578 | 581 | -0.17% | 7,600 | 123億7700万 | -2.02% |
| 08/07 | 585 | 586 | 578 | 582 | -0.51% | 14,600 | 123億9830万 | -1.85% |
| 08/06 | 591 | 591 | 583 | 585 | -1.02% | 15,700 | 124億6221万 | -1.35% |
| 08/05 | 594 | 594 | 587 | 591 | -0.67% | 8,000 | 125億9003万 | -0.34% |
| 08/04 | 588 | 595 | 587 | 595 | +1.36% | 5,300 | 126億7524万 | +0.34% |
| 08/03 | 585 | 589 | 585 | 587 | 0% | 5,900 | 125億482万 | -1.01% |
| 07/31 | 593 | 593 | 587 | 587 | -0.84% | 10,200 | 125億482万 | -1.01% |
| 07/30 | 590 | 593 | 588 | 592 | -0.17% | 6,500 | 126億1133万 | -0.17% |
| 07/29 | 591 | 594 | 589 | 593 | +0.34% | 6,600 | 126億3264万 | +0.17% |
| 07/28 | 595 | 595 | 591 | 591 | -0.67% | 4,900 | 125億9003万 | -0.17% |
| 07/27 | 596 | 596 | 592 | 595 | -0.83% | 7,300 | 126億7524万 | +0.51% |
| 07/24 | 597 | 600 | 591 | 600 | +1.18% | 5,700 | 127億8176万 | +1.35% |
| 07/23 | 597 | 599 | 593 | 593 | -0.34% | 8,100 | 126億3264万 | +0.17% |
| 07/22 | 593 | 599 | 592 | 595 | +0.51% | 9,300 | 126億7524万 | +0.51% |
| 07/21 | 595 | 595 | 591 | 592 | -0.5% | 7,300 | 126億1133万 | 0% |
| 07/17 | 595 | 595 | 593 | 595 | -0.34% | 2,000 | 126億7524万 | +0.51% |
| 07/16 | 598 | 599 | 592 | 597 | +0.17% | 4,400 | 127億1785万 | +0.84% |
| 07/15 | 594 | 597 | 594 | 596 | 0% | 2,500 | 126億9654万 | +0.68% |
| 07/14 | 594 | 597 | 593 | 596 | +0.34% | 4,100 | 126億9654万 | +0.68% |
| 07/13 | 598 | 601 | 587 | 594 | -0.67% | 9,800 | 126億5394万 | +0.34% |
| 07/10 | （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) |
| 07/10 | 600 | 601 | 593 | 598 | -0.17% | 6,500 | 127億3915万 | +1.18% |
| 07/09 | 597 | 599 | 597 | 599 | -0.5% | 3,100 | 127億6045万 | +1.35% |
| 07/08 | 595 | 604 | 589 | 602 | +1.35% | 15,400 | 128億2436万 | +1.86% |
| 07/07 | 592 | 594 | 586 | 594 | +0.34% | 5,200 | 126億5394万 | +0.68% |
| 07/06 | 585 | 595 | 585 | 592 | +0.51% | 7,900 | 126億1133万 | +0.34% |
| 07/03 | 586 | 589 | 585 | 589 | +0.17% | 9,600 | 125億4742万 | -0.17% |
| 07/02 | 588 | 588 | 584 | 588 | +0.51% | 6,600 | 125億2612万 | -0.34% |
| 07/01 | 589 | 589 | 581 | 585 | 0% | 2,800 | 124億6221万 | -0.85% |
| 06/30 | 586 | 587 | 584 | 585 | +0.17% | 5,400 | 124億6221万 | -1.02% |
| 06/29 | 585 | 588 | 582 | 584 | -0.51% | 6,000 | 124億4091万 | -1.35% |
| 06/26 | 583 | 589 | 583 | 587 | +0.34% | 2,100 | 125億482万 | -0.84% |
| 06/25 | 588 | 588 | 578 | 585 | +0.17% | 6,500 | 124億6221万 | -1.35% |
| 06/24 | 588 | 590 | 582 | 584 | -0.51% | 5,800 | 124億4091万 | -1.68% |
| 06/23 | 591 | 594 | 587 | 587 | 0% | 4,400 | 125億482万 | -1.68% |
| 06/22 | 594 | 597 | 585 | 587 | -1.18% | 5,300 | 125億482万 | -2% |
| 06/19 | 593 | 595 | 591 | 594 | -0.67% | 1,900 | 126億5394万 | -0.83% |
| 06/18 | 599 | 599 | 590 | 598 | 0% | 4,300 | 127億3915万 | -0.17% |
| 06/17 | 599 | 599 | 589 | 598 | -0.33% | 2,900 | 127億3915万 | 0% |
| 06/16 | 585 | 600 | 585 | 600 | +1.87% | 13,900 | 127億8176万 | 0% |
| 06/15 | 595 | 595 | 584 | 589 | 0% | 8,200 | 125億4742万 | -1.67% |
| 06/12 | 594 | 595 | 589 | 589 | -0.51% | 1,800 | 125億4742万 | -1.67% |
| 06/11 | 592 | 597 | 592 | 592 | -1.33% | 1,800 | 126億1133万 | -1% |
| 06/10 | 596 | 610 | 596 | 600 | +1.35% | 9,600 | 127億8176万 | +0.33% |
| 06/09 | 588 | 592 | 585 | 592 | +0.51% | 4,900 | 126億1133万 | -0.67% |
| 06/08 | 586 | 597 | 586 | 589 | -0.51% | 4,200 | 125億4742万 | -1.01% |
| 06/05 | 592 | 598 | 586 | 592 | +1.37% | 5,900 | 126億1133万 | -0.17% |
| 06/04 | 585 | 590 | 584 | 584 | -0.68% | 2,700 | 124億4091万 | -1.52% |
| 06/03 | 582 | 589 | 580 | 588 | -0.17% | 6,500 | 125億2612万 | -1.01% |
| 06/02 | 587 | 592 | 581 | 589 | 0% | 5,700 | 125億4742万 | -0.84% |
| 06/01 | 595 | 598 | 587 | 589 | -1.01% | 9,600 | 125億4742万 | -0.84% |
| 05/29 | 597 | 606 | 595 | 595 | -0.34% | 5,200 | 126億7524万 | 0% |
| 05/28 | 598 | 602 | 596 | 597 | -1% | 4,500 | 127億1785万 | +0.34% |
| 05/27 | 595 | 604 | 593 | 603 | +1.17% | 9,700 | 128億4567万 | +1.34% |
| 05/26 | 601 | 606 | 595 | 596 | +0.85% | 6,400 | 126億9654万 | +0.17% |
| 05/25 | 626 | 626 | 585 | 591 | -4.98% | 18,300 | 125億9003万 | -0.67% |
| 05/22 | 614 | 631 | 608 | 622 | +1.47% | 24,300 | 132億5042万 | +4.54% |
| 05/21 | 643 | 643 | 612 | 613 | -4.67% | 13,200 | 130億5869万 | +3.2% |
| 05/20 | （5%ルール）SilverCape Investments Limited（17.5%） |
| 05/20 | 605 | 651 | 605 | 643 | -0.31% | 103,700 | 136億9778万 | +8.25% |
| 05/19 | 586 | 645 | 585 | 645 | +9.88% | 37,100 | 137億4039万 | +8.95% |
| 05/18 | 582 | 594 | 581 | 587 | +0.51% | 18,300 | 125億482万 | -0.51% |
| 05/15 | 577 | 588 | 569 | 584 | 0% | 18,100 | 124億4091万 | -1.18% |
| 05/14 | 608 | 608 | 569 | 584 | -9.88% | 43,500 | 124億4091万 | -1.35% |
| 05/13 | 562 | 651 | 561 | 648 | +13.68% | 97,000 | 138億430万 | +9.27% |
| 05/12 | 582 | 585 | 559 | 570 | -2.56% | 46,100 | 121億4267万 | -3.55% |
| 05/11 | 584 | 587 | 582 | 585 | +0.17% | 6,700 | 124億6221万 | -1.18% |
| 05/08 | 569 | 593 | 569 | 584 | +0.86% | 21,200 | 124億4091万 | -1.35% |
| 05/07 | 555 | 580 | 555 | 579 | +3.95% | 27,500 | 123億3439万 | -2.36% |
| 05/01 | 565 | 575 | 556 | 557 | -0.71% | 20,900 | 118億6573万 | -6.07% |
| 04/30 | 548 | 570 | 546 | 561 | +1.81% | 22,800 | 119億5094万 | -5.71% |
| 04/28 | 585 | 586 | 551 | 551 | -5.97% | 36,100 | 117億3791万 | -7.71% |
| 04/27 | 596 | 598 | 586 | 586 | -1.68% | 15,700 | 124億8352万 | -2.17% |
| 04/24 | 595 | 600 | 595 | 596 | -0.17% | 7,600 | 126億9654万 | -0.33% |
| 04/23 | 599 | 601 | 597 | 597 | 0% | 9,200 | 127億1785万 | -0.17% |
| 04/22 | 600 | 602 | 596 | 597 | -0.33% | 9,800 | 127億1785万 | -0.33% |
| 04/21 | 596 | 601 | 596 | 599 | +0.34% | 5,500 | 127億6045万 | +0.17% |
| 04/20 | 597 | 601 | 596 | 597 | -0.5% | 8,400 | 127億1785万 | -0.17% |
| 04/17 | 600 | 603 | 594 | 600 | +0.33% | 12,900 | 127億8176万 | +0.33% |
| 04/16 | 598 | 602 | 597 | 598 | 0% | 4,000 | 127億3915万 | 0% |
| 04/15 | 596 | 603 | 595 | 598 | +0.34% | 16,900 | 127億3915万 | 0% |
| 04/14 | 599 | 601 | 594 | 596 | -0.5% | 21,600 | 126億9654万 | -0.33% |
| 04/13 | 600 | 615 | 595 | 599 | -1.32% | 53,000 | 127億6045万 | +0.17% |
| 04/10 | （IR情報）14:00 株主優待制度の変更に関するお知らせ |
| 04/10 | （IR情報）14:00 2026年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/10 | 600 | 614 | 600 | 607 | +1.17% | 51,800 | 129億3088万 | +1.34% |
| 04/09 | 606 | 606 | 600 | 600 | -0.33% | 7,400 | 127億8176万 | +0.17% |
| 04/08 | 600 | 608 | 600 | 602 | +0.5% | 8,500 | 128億2436万 | +0.33% |
| 04/07 | 600 | 608 | 599 | 599 | -0.83% | 13,200 | 127億6045万 | -0.33% |
| 04/06 | 600 | 604 | 598 | 604 | +0.17% | 18,400 | 128億6697万 | +0.5% |
| 04/03 | 605 | 612 | 597 | 603 | -0.99% | 16,800 | 128億4567万 | +0.17% |
| 04/02 | 604 | 613 | 587 | 609 | +2.18% | 49,900 | 129億7348万 | +1% |
| 04/01 | 597 | 609 | 596 | 596 | +0.34% | 46,000 | 126億9654万 | -1.16% |
| 03/31 | 592 | 606 | 578 | 594 | -1.16% | 71,600 | 126億5394万 | -1.66% |
| 03/30 | 580 | 611 | 579 | 601 | +3.62% | 78,200 | 128億306万 | -0.5% |
| 03/27 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/27 | 607 | 612 | 580 | 580 | -2.85% | 37,800 | 123億5570万 | -3.97% |
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。
