| 2026 |
| 03/11 | 846 | 854 | 846 | 853 | +0.83% | 11,600 | 126億9630万 | -1.27% |
| 03/10 | 847 | 849 | 833 | 846 | +0.95% | 43,200 | 125億9211万 | -2.08% |
| 03/09 | 840 | 840 | 825 | 838 | -1.06% | 51,100 | 124億7304万 | -3.01% |
| 03/06 | 846 | 847 | 835 | 847 | 0% | 15,100 | 126億700万 | -2.08% |
| 03/05 | 848 | 848 | 840 | 847 | +2.17% | 20,700 | 126億700万 | -2.08% |
| 03/04 | 839 | 839 | 824 | 829 | -1.31% | 40,900 | 123億3908万 | -4.27% |
| 03/03 | 852 | 852 | 840 | 840 | -1.41% | 35,300 | 125億281万 | -3.11% |
| 03/02 | 858 | 858 | 842 | 852 | -0.93% | 52,500 | 126億8142万 | -1.84% |
| 02/27 | 844 | 860 | 844 | 860 | +1.9% | 33,900 | 128億49万 | -1.04% |
| 02/26 | 843 | 858 | 843 | 844 | -3.76% | 78,800 | 125億6234万 | -2.99% |
| 02/25 | 880 | 880 | 876 | 877 | +0.11% | 31,900 | 130億5353万 | +0.69% |
| 02/24 | 880 | 880 | 875 | 876 | -0.11% | 17,100 | 130億3864万 | +0.57% |
| 02/20 | 875 | 879 | 871 | 877 | -0.11% | 26,000 | 130億5353万 | +0.69% |
| 02/19 | 877 | 879 | 875 | 878 | +0.11% | 11,600 | 130億6841万 | +0.8% |
| 02/18 | 880 | 881 | 876 | 877 | -0.34% | 11,900 | 130億5353万 | +0.69% |
| 02/17 | 879 | 880 | 874 | 880 | +0.46% | 14,600 | 130億9818万 | +1.15% |
| 02/16 | 879 | 881 | 873 | 876 | +0.11% | 26,500 | 130億3864万 | +0.69% |
| 02/13 | 879 | 879 | 872 | 875 | -0.34% | 15,200 | 130億2376万 | +0.57% |
| 02/12 | 873 | 879 | 873 | 878 | +0.57% | 18,900 | 130億6841万 | +0.92% |
| 02/10 | 872 | 876 | 872 | 873 | +0.11% | 12,200 | 129億9399万 | +0.46% |
| 02/09 | 878 | 880 | 872 | 872 | -0.57% | 18,700 | 129億7910万 | +0.35% |
| 02/06 | 874 | 878 | 873 | 877 | +0.34% | 17,000 | 130億5353万 | +0.92% |
| 02/05 | 878 | 879 | 872 | 874 | 0% | 21,300 | 130億887万 | +0.69% |
| 02/04 | 869 | 874 | 869 | 874 | +0.69% | 16,200 | 130億887万 | +0.81% |
| 02/03 | 878 | 878 | 863 | 868 | +0.35% | 23,800 | 129億1957万 | +0.23% |
| 02/02 | 851 | 869 | 851 | 865 | +1.88% | 34,800 | 128億7491万 | 0% |
| 01/30 | 854 | 855 | 842 | 849 | -0.12% | 29,600 | 126億3677万 | -1.74% |
| 01/29 | 859 | 860 | 842 | 850 | -0.82% | 26,700 | 126億5165万 | -1.62% |
| 01/28 | 861 | 867 | 853 | 857 | -0.46% | 19,400 | 127億5584万 | -0.7% |
| 01/27 | 865 | 866 | 861 | 861 | -0.46% | 8,300 | 128億1538万 | -0.12% |
| 01/26 | 873 | 878 | 860 | 865 | -0.92% | 37,700 | 128億7491万 | +0.46% |
| 01/23 | 873 | 879 | 873 | 873 | +0.11% | 14,800 | 129億9399万 | +1.51% |
| 01/22 | 877 | 877 | 870 | 872 | +0.23% | 11,700 | 129億7910万 | +1.63% |
| 01/21 | 870 | 870 | 862 | 870 | -0.57% | 24,800 | 129億4934万 | +1.52% |
| 01/20 | 880 | 881 | 874 | 875 | -0.46% | 16,700 | 130億2376万 | +2.34% |
| 01/19 | 880 | 884 | 877 | 879 | +0.46% | 15,500 | 130億8329万 | +3.05% |
| 01/16 | 879 | 882 | 873 | 875 | -0.23% | 21,200 | 130億2376万 | +2.82% |
| 01/15 | 874 | 885 | 874 | 877 | +0.34% | 29,800 | 130億5353万 | +3.3% |
| 01/14 | 869 | 878 | 868 | 874 | +0.46% | 46,400 | 130億887万 | +3.19% |
| 01/13 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/13 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 01/13 | 874 | 875 | 870 | 870 | -0.11% | 40,500 | 129億4934万 | +2.96% |
| 01/09 | 871 | 875 | 871 | 871 | 0% | 18,500 | 129億6422万 | +3.32% |
| 01/08 | 873 | 874 | 871 | 871 | -0.34% | 10,700 | 129億6422万 | +3.57% |
| 01/07 | 872 | 874 | 869 | 874 | +0.58% | 15,100 | 130億887万 | +4.05% |
| 01/06 | 866 | 872 | 866 | 869 | +0.23% | 29,300 | 129億3445万 | +3.7% |
| 01/05 | 869 | 869 | 863 | 867 | +0.23% | 21,600 | 129億468万 | +3.71% |
| 2025 |
| 12/30 | 864 | 867 | 858 | 865 | +0.93% | 30,800 | 128億7491万 | +3.72% |
| 12/29 | 859 | 859 | 852 | 857 | +0.35% | 23,000 | 127億5584万 | +3% |
| 12/26 | 848 | 854 | 845 | 854 | +0.71% | 28,900 | 127億1119万 | +2.77% |
| 12/25 | 842 | 849 | 841 | 848 | +0.83% | 42,000 | 126億2188万 | +2.17% |
| 12/24 | 841 | 844 | 840 | 841 | 0% | 13,200 | 125億1769万 | +1.57% |
| 12/23 | 836 | 841 | 836 | 841 | +0.6% | 29,400 | 125億1769万 | +1.57% |
| 12/22 | 838 | 839 | 836 | 836 | -0.36% | 11,000 | 124億4327万 | +1.09% |
| 12/19 | 839 | 839 | 835 | 839 | +0.48% | 9,200 | 124億8792万 | +1.57% |
| 12/18 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/18 | 833 | 837 | 831 | 835 | +0.36% | 8,900 | 124億2839万 | +1.21% |
| 12/17 | 838 | 839 | 832 | 832 | -0.6% | 16,100 | 123億8373万 | +0.85% |
| 12/16 | 832 | 837 | 830 | 837 | +0.84% | 27,700 | 124億5815万 | +1.58% |
| 12/15 | 826 | 830 | 826 | 830 | +0.24% | 10,200 | 123億5396万 | +0.73% |
| 12/12 | 830 | 833 | 825 | 828 | 0% | 18,200 | 123億2420万 | +0.61% |
| 12/11 | 828 | 830 | 825 | 828 | +0.36% | 9,500 | 123億2420万 | +0.73% |
| 12/10 | 829 | 829 | 825 | 825 | -0.36% | 6,000 | 122億7954万 | +0.36% |
| 12/09 | 824 | 830 | 824 | 828 | +0.12% | 12,900 | 123億2420万 | +0.85% |
| 12/08 | 824 | 829 | 824 | 827 | +0.36% | 7,600 | 123億931万 | +0.73% |
| 12/05 | 830 | 830 | 824 | 824 | -0.24% | 9,700 | 122億6466万 | +0.37% |
| 12/04 | 828 | 829 | 824 | 826 | -0.12% | 6,500 | 122億9443万 | +0.73% |
| 12/03 | 827 | 831 | 827 | 827 | -0.12% | 6,700 | 123億931万 | +0.85% |
| 12/02 | 826 | 831 | 825 | 828 | -0.12% | 19,800 | 123億2420万 | +0.98% |
| 12/01 | 824 | 834 | 824 | 829 | +0.48% | 9,100 | 123億3908万 | +1.1% |
| 11/28 | 830 | 833 | 825 | 825 | +0.12% | 25,600 | 122億7954万 | +0.61% |
| 11/27 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/27 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/27 | 826 | 828 | 822 | 824 | 0% | 13,800 | 122億6466万 | +0.49% |
| 11/26 | 820 | 825 | 816 | 824 | +0.86% | 7,800 | 122億6466万 | +0.49% |
| 11/25 | 829 | 829 | 817 | 817 | -0.49% | 17,900 | 121億6047万 | -0.24% |
| 11/21 | 816 | 821 | 816 | 821 | +0.37% | 11,100 | 122億2001万 | +0.12% |
| 11/20 | 823 | 825 | 817 | 818 | -0.24% | 14,000 | 121億7535万 | -0.24% |
| 11/19 | 814 | 825 | 814 | 820 | 0% | 28,000 | 122億512万 | 0% |
| 11/18 | 822 | 822 | 818 | 820 | -0.12% | 8,100 | 122億512万 | +0.12% |
| 11/17 | 828 | 828 | 820 | 821 | -0.12% | 13,500 | 122億2001万 | +0.24% |
| 11/14 | 822 | 824 | 817 | 822 | +0.24% | 16,400 | 122億3489万 | +0.49% |
| 11/13 | 813 | 825 | 812 | 820 | +0.12% | 20,200 | 122億512万 | +0.24% |
| 11/12 | 821 | 826 | 818 | 819 | -0.24% | 11,500 | 121億9024万 | +0.24% |
| 11/11 | 817 | 821 | 812 | 821 | +0.61% | 12,600 | 122億2001万 | +0.49% |
| 11/10 | 810 | 819 | 810 | 816 | +0.49% | 9,600 | 121億4558万 | 0% |
| 11/07 | 809 | 819 | 809 | 812 | 0% | 7,800 | 120億8605万 | -0.37% |
| 11/06 | 810 | 820 | 809 | 812 | -0.25% | 13,600 | 120億8605万 | -0.37% |
| 11/05 | 818 | 821 | 809 | 814 | -0.49% | 23,300 | 121億1582万 | -0.12% |
| 11/04 | 820 | 821 | 817 | 818 | -0.37% | 13,100 | 121億7535万 | +0.25% |
| 10/31 | 818 | 821 | 814 | 821 | +0.86% | 18,700 | 122億2001万 | +0.61% |
| 10/30 | 811 | 820 | 808 | 814 | 0% | 21,400 | 121億1582万 | -0.37% |
| 10/29 | 820 | 820 | 809 | 814 | -0.73% | 24,700 | 121億1582万 | -0.37% |
| 10/28 | 829 | 829 | 820 | 820 | -1.09% | 13,900 | 122億512万 | +0.24% |
| 10/27 | 825 | 830 | 825 | 829 | +0.24% | 19,400 | 123億3908万 | +1.34% |
| 10/24 | 830 | 830 | 827 | 827 | -0.12% | 10,000 | 123億931万 | +0.98% |
| 10/23 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 10/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 10/23 | 822 | 831 | 822 | 828 | +0.73% | 24,900 | 123億2420万 | +0.98% |
| 10/22 | 820 | 827 | 820 | 822 | +0.37% | 14,300 | 122億3489万 | +0.24% |
| 10/21 | 821 | 823 | 819 | 819 | -0.24% | 24,500 | 121億9024万 | -0.24% |
| 10/20 | 829 | 830 | 821 | 821 | -0.73% | 23,200 | 122億2001万 | -0.12% |
| 10/17 | 822 | 829 | 822 | 827 | +0.24% | 29,500 | 123億931万 | +0.49% |
| 10/16 | 817 | 825 | 814 | 825 | +0.98% | 43,100 | 122億7954万 | +0.12% |
| 10/15 | （IR情報）15:00 2025年8月期決算および中期経営計画説明会資料 |
| 10/15 | 807 | 818 | 802 | 817 | +1.11% | 68,900 | 121億6047万 | -0.97% |
| 10/14 | （IR情報）15:30 中期経営計画2028(2026年8月期～2028年8月期)の策定に関するお知らせ |
| 10/14 | （IR情報）15:30 取締役および監査役候補者に関するお知らせ |
| 10/14 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/14 | 800 | 808 | 791 | 808 | +0.37% | 54,900 | 120億2651万 | -2.18% |
| 10/10 | 807 | 809 | 803 | 805 | -0.25% | 29,300 | 119億8186万 | -2.66% |
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。
