| 2026 |
| 03/06 | 1,682 | 1,726 | 1,681 | 1,703 | -0.87% | 16,300 | 80億550万 | -1.84% |
| 03/05 | 1,704 | 1,740 | 1,700 | 1,718 | +5.79% | 26,100 | 80億7601万 | -1.04% |
| 03/04 | 1,630 | 1,662 | 1,595 | 1,624 | -2.93% | 38,300 | 76億3414万 | -6.56% |
| 03/03 | 1,726 | 1,726 | 1,673 | 1,673 | -3.07% | 41,300 | 78億6448万 | -4.07% |
| 03/02 | 1,746 | 1,746 | 1,710 | 1,726 | -2.65% | 28,100 | 81億1362万 | -1.32% |
| 02/27 | 1,750 | 1,782 | 1,750 | 1,773 | +2.37% | 19,800 | 83億3456万 | +1.26% |
| 02/26 | 1,765 | 1,768 | 1,732 | 1,732 | -1.37% | 9,200 | 81億4183万 | -1.14% |
| 02/25 | 1,731 | 1,757 | 1,730 | 1,756 | +1.27% | 18,700 | 82億5465万 | +0.11% |
| 02/24 | 1,740 | 1,752 | 1,725 | 1,734 | +0.76% | 16,800 | 81億5123万 | -1.25% |
| 02/20 | 1,748 | 1,748 | 1,720 | 1,721 | -2.16% | 18,800 | 80億9012万 | -2.16% |
| 02/19 | 1,748 | 1,769 | 1,735 | 1,759 | +0.51% | 10,700 | 82億6875万 | -0.17% |
| 02/18 | 1,741 | 1,769 | 1,741 | 1,750 | +0.81% | 9,000 | 82億2644万 | -0.85% |
| 02/17 | 1,747 | 1,750 | 1,729 | 1,736 | -0.97% | 9,100 | 81億6063万 | -1.81% |
| 02/16 | 1,757 | 1,758 | 1,740 | 1,753 | +0.69% | 11,600 | 82億4054万 | -1.02% |
| 02/13 | 1,780 | 1,780 | 1,741 | 1,741 | -2.25% | 12,100 | 81億8413万 | -1.86% |
| 02/12 | 1,772 | 1,793 | 1,771 | 1,781 | +0.17% | 18,100 | 83億7217万 | +0.28% |
| 02/10 | 1,747 | 1,781 | 1,747 | 1,778 | +1.89% | 15,200 | 83億5806万 | +0.06% |
| 02/09 | 1,771 | 1,771 | 1,735 | 1,745 | +0.23% | 20,100 | 82億294万 | -1.8% |
| 02/06 | 1,748 | 1,750 | 1,721 | 1,741 | -0.4% | 11,400 | 81億8413万 | -2.08% |
| 02/05 | 1,763 | 1,767 | 1,748 | 1,748 | -0.4% | 8,400 | 82億1704万 | -1.74% |
| 02/04 | 1,752 | 1,765 | 1,741 | 1,755 | +0.17% | 9,700 | 82億4994万 | -1.29% |
| 02/03 | 1,730 | 1,752 | 1,721 | 1,752 | +2.34% | 14,900 | 82億3584万 | -1.46% |
| 02/02 | 1,726 | 1,756 | 1,712 | 1,712 | -1.33% | 20,300 | 80億4781万 | -3.66% |
| 01/30 | 1,731 | 1,737 | 1,715 | 1,735 | +0.7% | 9,000 | 81億5593万 | -2.47% |
| 01/29 | 1,732 | 1,734 | 1,710 | 1,723 | -1.32% | 19,400 | 80億9952万 | -3.15% |
| 01/28 | 1,763 | 1,763 | 1,724 | 1,746 | -1.24% | 26,700 | 82億764万 | -1.97% |
| 01/27 | 1,760 | 1,768 | 1,738 | 1,768 | +0.57% | 18,800 | 83億1106万 | -0.79% |
| 01/26 | 1,786 | 1,786 | 1,757 | 1,758 | -2.66% | 22,300 | 82億6405万 | -1.24% |
| 01/23 | 1,785 | 1,832 | 1,785 | 1,806 | +2.03% | 45,700 | 84億8969万 | +1.52% |
| 01/22 | 1,799 | 1,799 | 1,770 | 1,770 | -1.12% | 9,100 | 83億2046万 | -0.45% |
| 01/21 | 1,794 | 1,796 | 1,757 | 1,790 | -0.28% | 21,800 | 84億1447万 | +0.67% |
| 01/20 | 1,817 | 1,817 | 1,774 | 1,795 | -0.77% | 15,000 | 84億3798万 | +1.13% |
| 01/19 | 1,790 | 1,810 | 1,782 | 1,809 | +0.33% | 21,400 | 85億379万 | +2.15% |
| 01/16 | 1,805 | 1,805 | 1,760 | 1,803 | +0.06% | 16,800 | 84億7558万 | +2.04% |
| 01/15 | 1,772 | 1,803 | 1,740 | 1,802 | -1.58% | 72,200 | 84億7088万 | +2.21% |
| 01/14 | （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) |
| 01/14 | 1,840 | 1,849 | 1,803 | 1,831 | +0.6% | 52,100 | 86億721万 | +4.09% |
| 01/13 | 1,825 | 1,842 | 1,802 | 1,820 | +0.11% | 36,700 | 85億5550万 | +3.64% |
| 01/09 | 1,830 | 1,830 | 1,806 | 1,818 | -0.11% | 22,200 | 85億4610万 | +3.89% |
| 01/08 | 1,800 | 1,830 | 1,800 | 1,820 | +1.11% | 22,400 | 85億5550万 | +4.36% |
| 01/07 | 1,785 | 1,806 | 1,775 | 1,800 | +0.45% | 14,800 | 84億6148万 | +3.51% |
| 01/06 | 1,780 | 1,806 | 1,780 | 1,792 | +0.67% | 23,300 | 84億2388万 | +3.29% |
| 01/05 | 1,780 | 1,781 | 1,762 | 1,780 | +0.68% | 11,000 | 83億6747万 | +2.89% |
| 2025 |
| 12/30 | 1,770 | 1,781 | 1,760 | 1,768 | -0.11% | 12,300 | 83億1106万 | +2.55% |
| 12/29 | 1,744 | 1,770 | 1,722 | 1,770 | +2.85% | 14,100 | 83億2046万 | +3.03% |
| 12/26 | 1,750 | 1,759 | 1,721 | 1,721 | -1.66% | 24,100 | 80億9012万 | +0.47% |
| 12/25 | 1,757 | 1,777 | 1,740 | 1,750 | +0.34% | 17,700 | 82億2644万 | +2.4% |
| 12/24 | 1,760 | 1,760 | 1,744 | 1,744 | -0.8% | 11,400 | 81億9824万 | +2.35% |
| 12/23 | 1,750 | 1,777 | 1,742 | 1,758 | +0.74% | 16,100 | 82億6405万 | +3.41% |
| 12/22 | 1,755 | 1,760 | 1,742 | 1,745 | -0.46% | 15,700 | 82億294万 | +2.95% |
| 12/19 | 1,770 | 1,770 | 1,745 | 1,753 | -1.07% | 10,800 | 82億4054万 | +3.67% |
| 12/18 | 1,730 | 1,772 | 1,717 | 1,772 | +2.96% | 21,700 | 83億2986万 | +4.98% |
| 12/17 | （IR情報）12:00 当社子会社による事業譲受及び定款の一部変更に関するお知らせ |
| 12/17 | 1,745 | 1,745 | 1,708 | 1,721 | -1.38% | 25,300 | 80億9012万 | +2.2% |
| 12/16 | 1,785 | 1,785 | 1,744 | 1,745 | -1.8% | 19,500 | 82億294万 | +3.75% |
| 12/15 | 1,752 | 1,777 | 1,742 | 1,777 | +0.34% | 14,700 | 83億5336万 | +5.9% |
| 12/12 | 1,715 | 1,771 | 1,715 | 1,771 | +3.93% | 48,500 | 83億2516万 | +5.86% |
| 12/11 | 1,702 | 1,708 | 1,684 | 1,704 | +0.47% | 14,000 | 80億1020万 | +2.1% |
| 12/10 | 1,725 | 1,725 | 1,696 | 1,696 | -0.64% | 14,000 | 79億7260万 | +1.68% |
| 12/09 | 1,733 | 1,733 | 1,698 | 1,707 | -0.64% | 13,200 | 80億2430万 | +2.34% |
| 12/08 | 1,723 | 1,738 | 1,696 | 1,718 | +1% | 20,400 | 80億7601万 | +2.94% |
| 12/05 | 1,735 | 1,745 | 1,698 | 1,701 | -2.13% | 19,300 | 79億9610万 | +1.98% |
| 12/04 | 1,724 | 1,754 | 1,724 | 1,738 | +3.21% | 73,300 | 81億7003万 | +4.2% |
| 12/03 | 1,668 | 1,684 | 1,645 | 1,684 | +1.75% | 18,300 | 79億1619万 | +1.02% |
| 12/02 | 1,693 | 1,693 | 1,646 | 1,655 | -2.24% | 24,500 | 77億7986万 | -1.02% |
| 12/01 | 1,721 | 1,721 | 1,666 | 1,693 | -0.94% | 21,700 | 79億5849万 | +0.95% |
| 11/28 | 1,679 | 1,709 | 1,668 | 1,709 | +2.46% | 21,300 | 80億3371万 | +1.73% |
| 11/27 | 1,641 | 1,668 | 1,637 | 1,668 | +1.96% | 17,500 | 78億4097万 | -0.71% |
| 11/26 | 1,636 | 1,645 | 1,631 | 1,636 | +1.05% | 10,100 | 76億9055万 | -2.73% |
| 11/25 | 1,644 | 1,644 | 1,619 | 1,619 | -0.67% | 22,200 | 76億1063万 | -3.92% |
| 11/21 | （IR情報）18:00 2025年8月期決算説明資料 |
| 11/21 | 1,634 | 1,647 | 1,625 | 1,630 | -0.55% | 10,000 | 76億6234万 | -3.49% |
| 11/20 | 1,648 | 1,650 | 1,637 | 1,639 | +0.86% | 18,300 | 77億465万 | -3.25% |
| 11/19 | 1,624 | 1,634 | 1,615 | 1,625 | -0.06% | 27,800 | 76億3884万 | -4.13% |
| 11/18 | 1,624 | 1,645 | 1,624 | 1,626 | -0.55% | 14,100 | 76億4354万 | -4.07% |
| 11/17 | 1,650 | 1,650 | 1,629 | 1,635 | -0.97% | 23,800 | 76億8585万 | -3.54% |
| 11/14 | 1,647 | 1,655 | 1,640 | 1,651 | -1.2% | 23,600 | 77億6106万 | -2.65% |
| 11/13 | 1,694 | 1,695 | 1,671 | 1,671 | -1.07% | 16,900 | 78億5508万 | -1.53% |
| 11/12 | 1,661 | 1,696 | 1,657 | 1,689 | +1.81% | 23,000 | 79億3969万 | -0.47% |
| 11/11 | 1,653 | 1,660 | 1,644 | 1,659 | +0.42% | 21,000 | 77億9867万 | -2.24% |
| 11/10 | 1,653 | 1,670 | 1,649 | 1,652 | -0.18% | 18,400 | 77億6576万 | -2.65% |
| 11/07 | 1,653 | 1,670 | 1,650 | 1,655 | -0.78% | 14,600 | 77億7986万 | -2.47% |
| 11/06 | 1,689 | 1,698 | 1,668 | 1,668 | -0.42% | 12,800 | 78億4097万 | -1.71% |
| 11/05 | 1,690 | 1,690 | 1,634 | 1,675 | -0.95% | 32,700 | 78億7388万 | -1.41% |
| 11/04 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 11/04 | 1,717 | 1,732 | 1,691 | 1,691 | -2.25% | 17,900 | 79億4909万 | -0.59% |
| 10/31 | 1,725 | 1,740 | 1,701 | 1,730 | +1.76% | 26,900 | 81億3242万 | +1.7% |
| 10/30 | 1,697 | 1,715 | 1,693 | 1,700 | -0.29% | 15,600 | 79億9140万 | +0.06% |
| 10/29 | 1,712 | 1,721 | 1,692 | 1,705 | -0.7% | 42,000 | 80億1490万 | +0.35% |
| 10/28 | 1,804 | 1,804 | 1,717 | 1,717 | -4.56% | 57,400 | 80億7131万 | +1.12% |
| 10/27 | 1,820 | 1,855 | 1,796 | 1,799 | +1.07% | 100,700 | 84億5678万 | +6.01% |
| 10/24 | 1,767 | 1,789 | 1,738 | 1,780 | +0.74% | 40,800 | 83億6747万 | +5.14% |
| 10/23 | 1,722 | 1,768 | 1,721 | 1,767 | +2.67% | 45,700 | 83億635万 | +4.62% |
| 10/22 | 1,720 | 1,724 | 1,703 | 1,721 | +0.35% | 13,600 | 80億9012万 | +2.02% |
| 10/21 | 1,720 | 1,721 | 1,690 | 1,715 | -0.12% | 25,900 | 80億6191万 | +1.72% |
| 10/20 | 1,709 | 1,717 | 1,672 | 1,717 | +0.7% | 44,200 | 80億7131万 | +1.9% |
| 10/17 | 1,741 | 1,756 | 1,674 | 1,705 | -2.4% | 47,400 | 80億1490万 | +1.25% |
| 10/16 | （IR情報）16:15 (訂正)「2025年8月期通期個別業績予想と実績値との差異に関すお知らせ」の一部訂正について |
| 10/16 | 1,690 | 1,747 | 1,673 | 1,747 | +4.17% | 137,900 | 82億1234万 | +3.74% |
| 10/16 | （空売り報告）Nomura International plc 10,700株（0.22%）-0.38%義務消失 |
| 10/15 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 10/15 | （IR情報）15:30 2025年8月期通期個別業績予想と実績値との差異に関するお知らせ |
| 10/15 | （IR情報）15:30 営業外収益(補助金収入)の計上に関するお知らせ |
| 10/15 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/15 | 1,648 | 1,677 | 1,632 | 1,677 | +2.76% | 67,100 | 78億8328万 | -0.24% |
| 10/15 | （空売り報告）Nomura International plc 28,600株（0.6%）再IN |
| 10/14 | 1,587 | 1,641 | 1,585 | 1,632 | +1.05% | 43,500 | 76億7174万 | -2.97% |
| 10/10 | 1,665 | 1,665 | 1,600 | 1,615 | -3.35% | 37,700 | 75億9183万 | -4.1% |
| 10/09 | 1,671 | 1,685 | 1,653 | 1,671 | +0.48% | 36,400 | 78億5508万 | -0.83% |
| 10/08 | 1,686 | 1,694 | 1,663 | 1,663 | -1.36% | 17,500 | 78億1747万 | -1.31% |
| 10/07 | 1,669 | 1,688 | 1,664 | 1,686 | +0.3% | 33,400 | 79億2559万 | -0.06% |
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。
