| 2026 |
| 03/09 | 4,365 | 4,600 | 4,245 | 4,600 | +0.55% | 18,400 | 127億9749万 | +7.43% |
| 03/06 | 4,510 | 4,650 | 4,510 | 4,575 | +0.33% | 8,900 | 127億2794万 | +7.04% |
| 03/05 | 4,330 | 4,670 | 4,330 | 4,560 | +8.57% | 13,300 | 126億8621万 | +6.82% |
| 03/04 | 4,240 | 4,290 | 4,105 | 4,200 | -3.89% | 30,500 | 116億8466万 | -1.55% |
| 03/03 | 4,355 | 4,455 | 4,325 | 4,370 | -2.13% | 12,800 | 121億5761万 | +2.1% |
| 03/02 | 4,170 | 4,475 | 4,165 | 4,465 | +7.07% | 41,300 | 124億2191万 | +4.03% |
| 02/27 | 4,100 | 4,190 | 4,100 | 4,170 | +1.83% | 8,500 | 116億120万 | -2.84% |
| 02/26 | 4,040 | 4,130 | 4,040 | 4,095 | +0.74% | 7,200 | 113億9255万 | -4.88% |
| 02/25 | 3,950 | 4,085 | 3,925 | 4,065 | +2.91% | 7,000 | 113億909万 | -6.01% |
| 02/24 | 4,055 | 4,095 | 3,930 | 3,950 | -3.07% | 15,600 | 109億6095万 | -9.11% |
| 02/20 | 4,140 | 4,140 | 4,025 | 4,075 | -1.57% | 17,600 | 113億782万 | -6.84% |
| 02/19 | 4,110 | 4,145 | 4,055 | 4,140 | +0.98% | 9,000 | 114億8819万 | -5.72% |
| 02/18 | 4,100 | 4,200 | 4,100 | 4,100 | -1.09% | 10,400 | 113億7719万 | -6.54% |
| 02/17 | 4,200 | 4,270 | 4,120 | 4,145 | -1.31% | 20,100 | 115億206万 | -5.43% |
| 02/16 | 4,200 | 4,240 | 4,070 | 4,200 | -0.83% | 25,900 | 116億5468万 | -4.02% |
| 02/13 | 4,410 | 4,410 | 4,205 | 4,235 | -3.97% | 15,000 | 117億5181万 | -3.16% |
| 02/12 | 4,375 | 4,440 | 4,375 | 4,410 | +0.23% | 8,300 | 122億3742万 | +0.98% |
| 02/10 | 4,265 | 4,400 | 4,230 | 4,400 | +3.17% | 12,300 | 122億967万 | +1.13% |
| 02/09 | 4,265 | 4,270 | 4,155 | 4,265 | +0.59% | 19,400 | 118億3505万 | -1.55% |
| 02/06 | 4,310 | 4,310 | 4,100 | 4,240 | -1.85% | 31,400 | 117億6568万 | -1.78% |
| 02/05 | 4,330 | 4,400 | 4,320 | 4,320 | -1.26% | 5,600 | 119億8768万 | +0.42% |
| 02/04 | 4,335 | 4,385 | 4,300 | 4,375 | -0.68% | 15,300 | 121億4030万 | +2.12% |
| 02/03 | 4,295 | 4,455 | 4,255 | 4,405 | +0.92% | 7,500 | 122億2354万 | +3.36% |
| 02/02 | 4,385 | 4,385 | 4,280 | 4,365 | +0.69% | 10,700 | 121億1255万 | +3.07% |
| 01/30 | 4,400 | 4,415 | 4,290 | 4,335 | -1.48% | 13,700 | 120億2930万 | +2.87% |
| 01/29 | 4,410 | 4,475 | 4,330 | 4,400 | -0.68% | 13,200 | 122億967万 | +4.96% |
| 01/28 | 4,500 | 4,500 | 4,300 | 4,430 | -1.56% | 25,200 | 122億9292万 | +6.26% |
| 01/27 | 4,520 | 4,555 | 4,430 | 4,500 | -0.88% | 13,600 | 124億8716万 | +8.67% |
| 01/26 | 4,670 | 4,670 | 4,445 | 4,540 | -2.78% | 18,800 | 125億9816万 | +10.6% |
| 01/23 | （IR情報）15:30 2025年12月度月次主要KPIに関するお知らせ |
| 01/23 | 4,505 | 4,670 | 4,470 | 4,670 | +4.59% | 17,700 | 129億5890万 | +14.8% |
| 01/22 | 4,540 | 4,550 | 4,450 | 4,465 | -0.67% | 16,500 | 123億9004万 | +10.82% |
| 01/21 | 4,530 | 4,550 | 4,475 | 4,495 | -2.28% | 8,200 | 124億7329万 | +12.49% |
| 01/20 | 4,600 | 4,700 | 4,530 | 4,600 | +0.11% | 20,900 | 127億6465万 | +16.34% |
| 01/19 | 4,655 | 4,675 | 4,500 | 4,595 | -1.08% | 24,800 | 127億5078万 | +17.55% |
| 01/16 | 4,600 | 4,760 | 4,495 | 4,645 | +3.11% | 50,100 | 128億8953万 | +20.09% |
| 01/15 | 4,250 | 4,520 | 4,250 | 4,505 | +11.37% | 93,000 | 125億104万 | +17.84% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔IFRS〕(連結) |
| 01/14 | 4,020 | 4,050 | 3,930 | 4,045 | +1.25% | 20,100 | 112億2457万 | +6.78% |
| 01/13 | 3,970 | 4,050 | 3,910 | 3,995 | +0.63% | 17,700 | 110億8582万 | +5.91% |
| 01/09 | （IR情報）11:00 (訂正)「中期経営計画(事業計画及び成長可能性に関する説明資料)」一部訂正について |
| 01/09 | （IR情報）11:00 (訂正・数値データ訂正)「2025年8月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 01/09 | 4,060 | 4,130 | 3,965 | 3,970 | -3.87% | 12,200 | 110億1645万 | +5.64% |
| 01/08 | 4,130 | 4,140 | 4,080 | 4,130 | +1.35% | 7,200 | 114億6044万 | +10.31% |
| 01/07 | 4,015 | 4,140 | 4,010 | 4,075 | +1.49% | 8,800 | 113億782万 | +9.4% |
| 01/06 | 3,950 | 4,090 | 3,950 | 4,015 | +2.29% | 15,800 | 111億4132万 | +8.31% |
| 01/05 | 3,950 | 3,960 | 3,920 | 3,925 | +0.77% | 3,800 | 108億9158万 | +6.37% |
| 2025 |
| 12/30 | 3,900 | 3,950 | 3,850 | 3,895 | +0.78% | 9,100 | 108億833万 | +6.02% |
| 12/29 | 3,905 | 3,940 | 3,855 | 3,865 | +0.26% | 14,400 | 107億2508万 | +5.8% |
| 12/26 | 3,865 | 3,910 | 3,830 | 3,855 | +0.92% | 7,000 | 106億9733万 | +6.05% |
| 12/25 | （IR情報）15:30 2025年11月度月次主要KPIに関するお知らせ |
| 12/25 | （IR情報）15:30 2026年８月期第１四半期決算説明会実施のお知らせ |
| 12/25 | 3,750 | 3,840 | 3,750 | 3,820 | +1.87% | 3,200 | 106億21万 | +5.67% |
| 12/24 | 3,850 | 3,875 | 3,725 | 3,750 | -2.09% | 11,100 | 104億597万 | +4.14% |
| 12/23 | 3,780 | 3,850 | 3,780 | 3,830 | +1.32% | 7,900 | 106億2796万 | +6.89% |
| 12/22 | 3,825 | 3,840 | 3,765 | 3,780 | -1.18% | 12,000 | 104億8922万 | +6.09% |
| 12/19 | 3,730 | 3,825 | 3,720 | 3,825 | +2.41% | 16,300 | 106億1409万 | +7.84% |
| 12/18 | 3,630 | 3,740 | 3,630 | 3,735 | +3.89% | 12,700 | 103億6434万 | +5.78% |
| 12/17 | 3,630 | 3,650 | 3,595 | 3,595 | -0.96% | 3,600 | 99億7585万 | +2.36% |
| 12/16 | 3,615 | 3,670 | 3,605 | 3,630 | -1.49% | 4,900 | 100億7298万 | +3.77% |
| 12/15 | 3,625 | 3,685 | 3,600 | 3,685 | +1.52% | 7,600 | 102億2560万 | +5.74% |
| 12/12 | 3,450 | 3,680 | 3,450 | 3,630 | +5.22% | 18,100 | 100億7298万 | +4.55% |
| 12/11 | 3,475 | 3,505 | 3,425 | 3,450 | -1.15% | 7,800 | 95億7349万 | -0.26% |
| 12/10 | 3,560 | 3,560 | 3,475 | 3,490 | -1.97% | 9,800 | 96億8449万 | +1.01% |
| 12/09 | 3,530 | 3,570 | 3,485 | 3,560 | +0.85% | 5,800 | 98億7873万 | +3.1% |
| 12/08 | 3,595 | 3,645 | 3,520 | 3,530 | -2.35% | 9,500 | 97億9548万 | +2.56% |
| 12/05 | 3,655 | 3,660 | 3,600 | 3,615 | -0.69% | 4,100 | 100億3135万 | +5.24% |
| 12/04 | 3,650 | 3,650 | 3,585 | 3,640 | -0.27% | 3,800 | 101億73万 | +6.28% |
| 12/03 | 3,575 | 3,650 | 3,535 | 3,650 | +0.97% | 13,100 | 101億2847万 | +6.79% |
| 12/02 | 3,650 | 3,700 | 3,565 | 3,615 | -1.09% | 10,200 | 100億3135万 | +5.79% |
| 12/01 | 3,670 | 3,700 | 3,610 | 3,655 | +0.55% | 9,200 | 101億4235万 | +6.97% |
| 11/28 | （IR情報）15:30 (訂正)2025年10月度月次主要KPIに関するお知らせ |
| 11/28 | （IR情報）15:30 財務報告に係る内部統制の開示すべき重要な不備の解消に関するお知らせ |
| 11/28 | （IR情報）15:30 支配株主等に関する事項について |
| 11/28 | 3,600 | 3,675 | 3,585 | 3,635 | +0.97% | 11,800 | 100億8685万 | +6.35% |
| 11/27 | 3,545 | 3,615 | 3,530 | 3,600 | +2.56% | 15,800 | 99億8973万 | +5.17% |
| 11/26 | （IR情報）15:30 中期経営計画(事業計画及び成長可能性に関する説明資料) |
| 11/26 | （IR情報）15:30 2026年８月期中期経営計画説明会実施のお知らせ |
| 11/26 | 3,415 | 3,520 | 3,415 | 3,510 | +4.15% | 12,500 | 97億3999万 | +2.3% |
| 11/25 | 3,430 | 3,430 | 3,350 | 3,370 | -1.46% | 11,100 | 93億5150万 | -2.06% |
| 11/21 | （IR情報）15:30 2025年10月度月次主要KPIに関するお知らせ |
| 11/21 | 3,320 | 3,465 | 3,320 | 3,420 | +1.63% | 7,000 | 94億8598万 | -1.04% |
| 11/20 | 3,455 | 3,485 | 3,355 | 3,365 | -3.03% | 10,200 | 93億3343万 | -3.03% |
| 11/19 | 3,335 | 3,475 | 3,250 | 3,470 | +5.47% | 14,900 | 96億2467万 | -0.83% |
| 11/18 | 3,340 | 3,340 | 3,260 | 3,290 | -1.5% | 8,900 | 91億2541万 | -6.61% |
| 11/17 | 3,355 | 3,355 | 3,250 | 3,340 | -0.89% | 12,500 | 92億6409万 | -6.05% |
| 11/14 | 3,430 | 3,465 | 3,350 | 3,370 | -1.75% | 20,500 | 93億4730万 | -6.1% |
| 11/13 | 3,260 | 3,440 | 3,260 | 3,430 | +5.21% | 18,200 | 95億1372万 | -5.27% |
| 11/12 | 3,240 | 3,320 | 3,210 | 3,260 | +0.31% | 18,400 | 90億4220万 | -10.68% |
| 11/11 | 3,270 | 3,300 | 3,195 | 3,250 | -1.37% | 42,100 | 90億1446万 | -11.9% |
| 11/10 | 3,300 | 3,315 | 3,275 | 3,295 | -1.64% | 15,500 | 91億3927万 | -11.57% |
| 11/07 | 3,270 | 3,350 | 3,270 | 3,350 | +1.06% | 9,100 | 92億9183万 | -10.98% |
| 11/06 | 3,395 | 3,395 | 3,305 | 3,315 | -0.9% | 29,200 | 91億9475万 | -12.72% |
| 11/05 | 3,495 | 3,495 | 3,300 | 3,345 | -2.62% | 20,900 | 92億7796万 | -12.91% |
| 11/04 | （IR情報）15:30 事業継続計画(BCP)における従業員の安全確保と事業継続性強化に向けた自然災害対策完了のお知らせ |
| 11/04 | 3,375 | 3,480 | 3,320 | 3,435 | +3.93% | 23,200 | 95億2759万 | -11.42% |
| 10/31 | 3,380 | 3,420 | 3,300 | 3,305 | -1.34% | 14,400 | 91億6701万 | -15.41% |
| 10/30 | （IR情報）15:30 子会社(株)HOTEL STUDIOにおける新規運営受託開始に関するお知らせ |
| 10/30 | 3,350 | 3,440 | 3,345 | 3,350 | 0% | 31,200 | 92億9183万 | -15% |
| 10/29 | 3,510 | 3,510 | 3,350 | 3,350 | -3.32% | 21,100 | 92億9183万 | -15.57% |
| 10/28 | 3,630 | 3,630 | 3,465 | 3,465 | -4.81% | 57,600 | 96億1080万 | -13.16% |
| 10/27 | 3,600 | 3,650 | 3,540 | 3,640 | +1.11% | 30,000 | 100億9619万 | -9.18% |
| 10/24 | （IR情報）15:30 2025年9月度月次主要KPIに関するお知らせ |
| 10/24 | 3,695 | 3,700 | 3,595 | 3,600 | -2.57% | 39,500 | 99億8525万 | -10.49% |
| 10/23 | 3,750 | 3,770 | 3,680 | 3,695 | -1.86% | 22,500 | 102億4875万 | -8.49% |
| 10/22 | 3,785 | 3,785 | 3,685 | 3,765 | -0.66% | 24,700 | 104億228万 | -7.01% |
| 10/21 | 3,765 | 3,840 | 3,710 | 3,790 | +1.07% | 30,600 | 104億7135万 | -6.49% |
| 10/20 | 3,710 | 3,810 | 3,685 | 3,750 | 0% | 58,900 | 103億6084万 | -7.57% |
| 10/17 | 3,805 | 3,810 | 3,555 | 3,750 | -0.92% | 111,300 | 103億6084万 | -7.73% |
| 10/16 | 3,820 | 4,200 | 3,730 | 3,785 | -7.46% | 139,400 | 104億5754万 | -7.03% |
| 10/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 10/15 | （IR情報）15:30 2025年8月期個別業績の前期実績値との差異に関するお知らせ |
| 10/15 | （IR情報）15:30 業績予想値と決算値との差異に関するお知らせ |
| 10/15 | （IR情報）15:30 2025年8月期通期決算説明資料 |
| 10/15 | （IR情報）15:30 2025年8月期決算短信〔IFRS〕(連結) |
| 10/15 | （IR情報）15:30 2026年８月期業績目標に対する経営陣のコミットメントについて |
| 10/15 | 4,120 | 4,220 | 3,940 | 4,090 | +0.62% | 95,700 | 113億22万 | +0.29% |
| 10/14 | 4,050 | 4,155 | 4,020 | 4,065 | -0.49% | 24,100 | 112億3115万 | -0.15% |
| 10/10 | 4,190 | 4,275 | 4,040 | 4,085 | -2.51% | 12,300 | 112億8640万 | +0.52% |
| 10/09 | 4,245 | 4,280 | 4,140 | 4,190 | +0.36% | 13,300 | 115億7651万 | +3.25% |
| 10/08 | 4,210 | 4,230 | 4,085 | 4,175 | +0.48% | 12,400 | 115億3506万 | +3.06% |
| 10/06 | （IR情報）15:30 2025年８月期通期決算説明会実施のお知らせ |
| 10/01 | （IR情報）15:30 2025年8月度月次主要KPIに関するお知らせ |
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。
