| 2026 |
| 03/06 | 1,499 | 1,499 | 1,452 | 1,474 | -1.73% | 71,500 | 356億7080万 | -1.01% |
| 03/05 | 1,493 | 1,514 | 1,485 | 1,500 | +1.35% | 39,100 | 363億 | +0.74% |
| 03/04 | 1,497 | 1,505 | 1,470 | 1,480 | -1.2% | 54,900 | 358億1600万 | -0.54% |
| 03/03 | 1,507 | 1,522 | 1,495 | 1,498 | -1.58% | 75,500 | 362億5160万 | +0.67% |
| 03/02 | 1,495 | 1,539 | 1,495 | 1,522 | +0.46% | 165,000 | 368億3240万 | +2.28% |
| 02/27 | 1,503 | 1,521 | 1,503 | 1,515 | +0.8% | 34,100 | 366億6300万 | +1.95% |
| 02/26 | 1,517 | 1,518 | 1,497 | 1,503 | +0.2% | 60,800 | 363億7260万 | +1.28% |
| 02/25 | 1,510 | 1,516 | 1,495 | 1,500 | -0.46% | 67,000 | 363億 | +1.15% |
| 02/24 | 1,508 | 1,523 | 1,492 | 1,507 | +1.55% | 65,700 | 364億6940万 | +1.55% |
| 02/20 | 1,487 | 1,494 | 1,478 | 1,484 | -0.87% | 42,800 | 359億1280万 | -0.07% |
| 02/19 | 1,489 | 1,503 | 1,482 | 1,497 | +1.42% | 47,300 | 362億2740万 | +0.67% |
| 02/18 | 1,494 | 1,494 | 1,470 | 1,476 | -0.34% | 39,400 | 357億1920万 | -0.74% |
| 02/17 | 1,463 | 1,484 | 1,458 | 1,481 | +1.23% | 56,100 | 358億4020万 | -0.54% |
| 02/16 | 1,472 | 1,494 | 1,454 | 1,463 | -2.47% | 86,900 | 354億460万 | -1.81% |
| 02/13 | （IR情報）16:00 2026年8月期第3四半期決算補足資料 |
| 02/13 | （IR情報）16:00 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 02/13 | （IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,522 | 1,530 | 1,492 | 1,500 | -1.38% | 64,200 | 363億 | +0.54% |
| 02/12 | 1,523 | 1,523 | 1,505 | 1,521 | +0.66% | 71,500 | 368億820万 | +1.88% |
| 02/10 | 1,500 | 1,511 | 1,494 | 1,511 | +0.73% | 42,200 | 365億6620万 | +1.27% |
| 02/09 | 1,500 | 1,508 | 1,491 | 1,500 | +0.87% | 44,400 | 392億495万 | +0.6% |
| 02/06 | 1,484 | 1,488 | 1,473 | 1,487 | +0.2% | 38,200 | 388億6518万 | -0.27% |
| 02/05 | 1,485 | 1,495 | 1,469 | 1,484 | +0.95% | 77,200 | 387億8677万 | -0.47% |
| 02/04 | 1,447 | 1,477 | 1,445 | 1,470 | +1.1% | 69,600 | 384億2085万 | -1.28% |
| 02/03 | 1,467 | 1,474 | 1,443 | 1,454 | -0.68% | 82,100 | 380億267万 | -2.28% |
| 02/02 | 1,500 | 1,500 | 1,462 | 1,464 | -1.21% | 97,900 | 336億7200万 | -1.48% |
| 01/30 | 1,458 | 1,485 | 1,455 | 1,482 | +1.58% | 33,100 | 340億8600万 | -0.2% |
| 01/29 | 1,461 | 1,461 | 1,446 | 1,459 | -0.14% | 39,200 | 335億5700万 | -1.55% |
| 01/28 | 1,464 | 1,477 | 1,454 | 1,461 | -0.61% | 48,100 | 336億300万 | -1.28% |
| 01/27 | （IR情報）16:00 子会社の執行役員および部長人事に関するお知らせ |
| 01/27 | 1,476 | 1,487 | 1,465 | 1,470 | -1.14% | 45,400 | 338億1000万 | -0.54% |
| 01/26 | 1,489 | 1,498 | 1,466 | 1,487 | -0.6% | 72,200 | 342億100万 | +0.81% |
| 01/23 | 1,471 | 1,506 | 1,471 | 1,496 | +1.49% | 34,100 | 344億800万 | +1.77% |
| 01/22 | 1,476 | 1,482 | 1,470 | 1,474 | +0.07% | 34,500 | 339億200万 | +0.61% |
| 01/21 | 1,473 | 1,485 | 1,465 | 1,473 | -0.87% | 34,700 | 338億7900万 | +0.96% |
| 01/20 | 1,505 | 1,507 | 1,484 | 1,486 | -1.98% | 53,100 | 341億7800万 | +2.27% |
| 01/19 | 1,520 | 1,521 | 1,500 | 1,516 | -0.79% | 36,000 | 348億6800万 | +4.7% |
| 01/16 | 1,523 | 1,535 | 1,498 | 1,528 | +0.33% | 62,100 | 351億4400万 | +6.04% |
| 01/15 | 1,504 | 1,523 | 1,502 | 1,523 | +0.4% | 59,000 | 350億2900万 | +6.21% |
| 01/14 | 1,513 | 1,522 | 1,498 | 1,517 | +0.07% | 124,100 | 348億9100万 | +6.31% |
| 01/13 | 1,535 | 1,545 | 1,515 | 1,516 | -0.07% | 75,100 | 348億6800万 | +6.69% |
| 01/09 | 1,496 | 1,522 | 1,496 | 1,517 | +1.47% | 49,000 | 348億9100万 | +7.21% |
| 01/08 | 1,513 | 1,528 | 1,489 | 1,495 | -1.77% | 82,800 | 343億8500万 | +6.1% |
| 01/07 | 1,500 | 1,524 | 1,493 | 1,522 | +0.33% | 66,600 | 350億600万 | +8.4% |
| 01/06 | 1,500 | 1,517 | 1,488 | 1,517 | +2.02% | 64,100 | 348億9100万 | +8.51% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 113,964株（0.49%）-0.01%義務消失 |
| 01/05 | 1,499 | 1,500 | 1,469 | 1,487 | -0.73% | 66,300 | 342億100万 | +6.82% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 115,764株（0.5%）新規 |
| 2025 |
| 12/30 | 1,478 | 1,516 | 1,469 | 1,498 | +2.04% | 95,100 | 344億5400万 | +8.08% |
| 12/29 | 1,445 | 1,468 | 1,430 | 1,468 | +1.1% | 125,800 | 337億6400万 | +6.45% |
| 12/26 | 1,434 | 1,452 | 1,434 | 1,452 | +1.26% | 51,000 | 333億9600万 | +5.68% |
| 12/25 | 1,421 | 1,444 | 1,421 | 1,434 | +0.99% | 34,400 | 329億8200万 | +4.75% |
| 12/24 | 1,418 | 1,438 | 1,417 | 1,420 | 0% | 35,400 | 326億6000万 | +4.18% |
| 12/23 | 1,424 | 1,427 | 1,410 | 1,420 | +0.14% | 54,200 | 326億6000万 | +4.41% |
| 12/22 | 1,417 | 1,430 | 1,406 | 1,418 | +0.07% | 61,700 | 326億1400万 | +4.5% |
| 12/19 | 1,390 | 1,420 | 1,390 | 1,417 | +1.87% | 53,900 | 325億9100万 | +4.5% |
| 12/18 | 1,402 | 1,402 | 1,387 | 1,391 | -0.78% | 28,900 | 319億9300万 | +2.51% |
| 12/17 | 1,383 | 1,405 | 1,372 | 1,402 | +2.26% | 49,300 | 322億4600万 | +3.16% |
| 12/16 | 1,366 | 1,384 | 1,364 | 1,371 | +0.44% | 49,000 | 315億3300万 | +0.81% |
| 12/15 | 1,337 | 1,377 | 1,330 | 1,365 | +2.86% | 62,400 | 313億9500万 | 0% |
| 12/12 | 1,330 | 1,335 | 1,318 | 1,327 | +0.38% | 44,100 | 305億2100万 | -3.07% |
| 12/11 | 1,365 | 1,366 | 1,314 | 1,322 | -2.22% | 89,000 | 304億600万 | -3.78% |
| 12/10 | 1,346 | 1,365 | 1,340 | 1,352 | +0.9% | 57,600 | 310億9600万 | -1.96% |
| 12/09 | 1,346 | 1,361 | 1,335 | 1,340 | -0.74% | 51,200 | 308億2000万 | -3.04% |
| 12/08 | 1,375 | 1,375 | 1,342 | 1,350 | -0.37% | 45,200 | 310億5000万 | -2.81% |
| 12/05 | 1,364 | 1,378 | 1,355 | 1,355 | -1.81% | 35,800 | 311億6500万 | -2.87% |
| 12/04 | 1,344 | 1,385 | 1,341 | 1,380 | +2.6% | 52,900 | 317億4000万 | -1.57% |
| 12/03 | 1,365 | 1,374 | 1,335 | 1,345 | -2.18% | 116,000 | 309億3500万 | -4.47% |
| 12/02 | 1,372 | 1,379 | 1,358 | 1,375 | 0% | 55,900 | 316億2500万 | -3.1% |
| 12/01 | 1,380 | 1,383 | 1,368 | 1,375 | +0.15% | 38,100 | 316億2500万 | -3.64% |
| 11/28 | 1,365 | 1,378 | 1,356 | 1,373 | +1.1% | 63,500 | 315億7900万 | -4.12% |
| 11/27 | 1,345 | 1,363 | 1,345 | 1,358 | +0.89% | 53,800 | 312億3400万 | -5.43% |
| 11/26 | 1,342 | 1,351 | 1,336 | 1,346 | +1.36% | 60,600 | 309億5800万 | -6.53% |
| 11/25 | 1,335 | 1,345 | 1,308 | 1,328 | -1.26% | 156,400 | 305億4400万 | -8.1% |
| 11/21 | 1,300 | 1,345 | 1,300 | 1,345 | +3.07% | 81,400 | 309億3500万 | -7.24% |
| 11/20 | 1,309 | 1,316 | 1,297 | 1,305 | +0.15% | 51,600 | 300億1500万 | -10.19% |
| 11/19 | 1,350 | 1,353 | 1,295 | 1,303 | -2.76% | 86,200 | 299億6900万 | -10.69% |
| 11/18 | 1,345 | 1,349 | 1,313 | 1,340 | +0.6% | 96,800 | 308億2000万 | -8.47% |
| 11/17 | 1,375 | 1,380 | 1,318 | 1,332 | -5.2% | 203,500 | 306億3600万 | -9.26% |
| 11/14 | （IR情報）16:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,430 | 1,442 | 1,405 | 1,405 | -2.16% | 111,900 | 323億1500万 | -4.62% |
| 11/13 | 1,457 | 1,457 | 1,431 | 1,436 | -0.35% | 35,500 | 330億2800万 | -2.71% |
| 11/12 | 1,433 | 1,453 | 1,429 | 1,441 | +0.77% | 50,600 | 331億4300万 | -2.44% |
| 11/11 | 1,498 | 1,498 | 1,403 | 1,430 | -4.54% | 204,200 | 328億9000万 | -3.25% |
| 11/10 | 1,473 | 1,500 | 1,472 | 1,498 | +1.84% | 28,400 | 344億5400万 | +1.28% |
| 11/07 | 1,447 | 1,471 | 1,444 | 1,471 | +1.66% | 37,900 | 338億3300万 | -0.41% |
| 11/06 | 1,450 | 1,459 | 1,441 | 1,447 | +0.42% | 40,100 | 332億8100万 | -1.96% |
| 11/05 | 1,450 | 1,454 | 1,411 | 1,441 | 0% | 56,700 | 331億4300万 | -2.5% |
| 11/04 | 1,500 | 1,510 | 1,418 | 1,441 | -4.19% | 297,200 | 331億4300万 | -2.57% |
| 10/31 | 1,504 | 1,509 | 1,476 | 1,504 | 0% | 51,500 | 345億9200万 | +1.48% |
| 10/30 | 1,528 | 1,534 | 1,504 | 1,504 | -1.05% | 42,200 | 345億9200万 | +1.48% |
| 10/29 | 1,536 | 1,536 | 1,511 | 1,520 | -1.17% | 53,300 | 349億6000万 | +2.63% |
| 10/28 | 1,600 | 1,600 | 1,536 | 1,538 | -4.29% | 78,200 | 353億7400万 | +3.92% |
| 10/27 | 1,570 | 1,612 | 1,570 | 1,607 | +1.07% | 110,700 | 369億6100万 | +8.65% |
| 10/24 | 1,554 | 1,650 | 1,554 | 1,590 | +6.5% | 191,000 | 365億7000万 | +7.72% |
| 10/23 | （IR情報）15:30 燦ホールディングス株式会社とこころネット株式会社との経営統合に関する株式交換契約締結(簡易株式交換)及び燦ホールディングス株式会社における子会社の異動 |
| 10/23 | 1,469 | 1,496 | 1,469 | 1,493 | +0.67% | 17,500 | 343億3900万 | +1.36% |
| 10/22 | 1,460 | 1,485 | 1,460 | 1,483 | +1.3% | 35,000 | 341億900万 | +0.68% |
| 10/21 | 1,468 | 1,473 | 1,457 | 1,464 | -0.2% | 16,800 | 336億7200万 | -0.68% |
| 10/20 | 1,445 | 1,469 | 1,445 | 1,467 | +2.37% | 19,400 | 337億4100万 | -0.54% |
| 10/17 | 1,435 | 1,442 | 1,433 | 1,433 | -0.76% | 18,600 | 329億5900万 | -2.91% |
| 10/16 | 1,446 | 1,452 | 1,435 | 1,444 | -0.35% | 19,700 | 332億1200万 | -2.23% |
| 10/15 | 1,443 | 1,451 | 1,439 | 1,449 | +1.47% | 18,300 | 333億2700万 | -1.96% |
| 10/14 | 1,415 | 1,454 | 1,407 | 1,428 | -0.9% | 38,900 | 328億4400万 | -3.38% |
| 10/10 | （IR情報）16:00 当社子会社の取締役に対する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 |
| 10/10 | 1,442 | 1,457 | 1,430 | 1,441 | -1.17% | 82,800 | 331億4300万 | -2.57% |
| 10/09 | 1,462 | 1,475 | 1,455 | 1,458 | -0.41% | 28,500 | 335億3400万 | -1.49% |
| 10/08 | 1,463 | 1,471 | 1,462 | 1,464 | +0.07% | 27,300 | 336億7200万 | -1.01% |
| 10/07 | 1,482 | 1,483 | 1,452 | 1,463 | -1.01% | 58,400 | 336億4900万 | -1.01% |
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。
