| 2026 |
| 03/09 | 48 | 48 | 47 | 48 | 0% | 258,200 | 21億479万 | -5.88% |
| 03/06 | 49 | 49 | 48 | 48 | -2.04% | 79,200 | 21億479万 | -5.88% |
| 03/05 | 49 | 50 | 48 | 49 | +2.08% | 137,100 | 21億4864万 | -3.92% |
| 03/04 | 49 | 50 | 48 | 48 | -4% | 244,100 | 21億479万 | -5.88% |
| 03/03 | 50 | 51 | 49 | 50 | 0% | 371,700 | 21億9249万 | -1.96% |
| 03/02 | 50 | 51 | 50 | 50 | 0% | 52,000 | 21億9249万 | -1.96% |
| 02/27 | 50 | 51 | 50 | 50 | 0% | 53,800 | 21億9249万 | -1.96% |
| 02/26 | 50 | 51 | 50 | 50 | 0% | 92,600 | 21億9249万 | -1.96% |
| 02/25 | 52 | 52 | 50 | 50 | -1.96% | 339,500 | 21億9249万 | -1.96% |
| 02/24 | 50 | 52 | 50 | 51 | +2% | 199,100 | 22億3634万 | 0% |
| 02/20 | 52 | 52 | 50 | 50 | -3.85% | 273,800 | 21億9249万 | -1.96% |
| 02/19 | 52 | 53 | 52 | 52 | 0% | 103,400 | 22億8019万 | +1.96% |
| 02/18 | 51 | 53 | 51 | 52 | +1.96% | 355,700 | 22億8019万 | +1.96% |
| 02/17 | 51 | 51 | 50 | 51 | 0% | 34,500 | 22億3634万 | 0% |
| 02/16 | 51 | 52 | 50 | 51 | -1.92% | 135,400 | 22億3634万 | 0% |
| 02/13 | 51 | 52 | 51 | 52 | +1.96% | 74,000 | 22億8019万 | +1.96% |
| 02/12 | 51 | 52 | 50 | 51 | 0% | 83,000 | 22億3634万 | 0% |
| 02/10 | 50 | 51 | 50 | 51 | +2% | 59,000 | 22億3634万 | 0% |
| 02/09 | 52 | 52 | 50 | 50 | -1.96% | 134,300 | 21億9249万 | -1.96% |
| 02/06 | 51 | 52 | 51 | 51 | -1.92% | 93,400 | 22億3634万 | 0% |
| 02/05 | 51 | 52 | 51 | 52 | 0% | 126,400 | 22億8019万 | +1.96% |
| 02/04 | 52 | 52 | 51 | 52 | 0% | 58,100 | 22億8019万 | +4% |
| 02/03 | 51 | 52 | 50 | 52 | +1.96% | 105,700 | 22億8019万 | +4% |
| 02/02 | 51 | 51 | 50 | 51 | 0% | 59,600 | 22億3634万 | +2% |
| 01/30 | 50 | 51 | 50 | 51 | 0% | 44,000 | 22億3634万 | +2% |
| 01/29 | 51 | 51 | 50 | 51 | 0% | 47,300 | 22億3634万 | +2% |
| 01/28 | 52 | 52 | 50 | 51 | 0% | 306,700 | 22億3634万 | +2% |
| 01/27 | 51 | 52 | 50 | 51 | 0% | 103,300 | 22億3634万 | +4.08% |
| 01/26 | 50 | 51 | 50 | 51 | 0% | 67,700 | 22億3634万 | +4.08% |
| 01/23 | 50 | 51 | 50 | 51 | 0% | 68,300 | 22億3634万 | +4.08% |
| 01/22 | 50 | 51 | 50 | 51 | +2% | 73,100 | 22億3634万 | +4.08% |
| 01/21 | 51 | 51 | 50 | 50 | 0% | 210,900 | 21億9249万 | +2.04% |
| 01/20 | 51 | 52 | 50 | 50 | -1.96% | 179,200 | 21億9249万 | +2.04% |
| 01/19 | 51 | 51 | 50 | 51 | 0% | 192,400 | 22億3634万 | +4.08% |
| 01/16 | 50 | 51 | 50 | 51 | +2% | 183,000 | 22億3634万 | +4.08% |
| 01/15 | 49 | 50 | 49 | 50 | 0% | 150,800 | 21億9249万 | +2.04% |
| 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 | 50 | 50 | 49 | 50 | 0% | 71,800 | 21億9249万 | +2.04% |
| 01/13 | 50 | 50 | 49 | 50 | 0% | 61,800 | 21億9249万 | +2.04% |
| 01/09 | 50 | 50 | 49 | 50 | 0% | 86,100 | 21億9249万 | +2.04% |
| 01/08 | 50 | 50 | 49 | 50 | +2.04% | 47,300 | 21億9249万 | +2.04% |
| 01/07 | 50 | 50 | 48 | 49 | -2% | 219,000 | 21億4864万 | 0% |
| 01/06 | 50 | 50 | 49 | 50 | 0% | 104,300 | 21億9249万 | +2.04% |
| 01/05 | 49 | 50 | 49 | 50 | +2.04% | 134,100 | 21億9249万 | +2.04% |
| 2025 |
| 12/30 | 49 | 49 | 48 | 49 | 0% | 74,400 | 21億4864万 | 0% |
| 12/29 | 47 | 49 | 47 | 49 | +4.26% | 77,200 | 21億4864万 | 0% |
| 12/26 | 48 | 48 | 47 | 47 | -2.08% | 122,900 | 20億6094万 | -4.08% |
| 12/25 | 48 | 49 | 48 | 48 | 0% | 193,000 | 21億479万 | -2.04% |
| 12/24 | 48 | 49 | 48 | 48 | 0% | 99,600 | 21億479万 | -2.04% |
| 12/23 | 47 | 49 | 47 | 48 | +2.13% | 158,400 | 21億479万 | -2.04% |
| 12/22 | 47 | 49 | 47 | 47 | 0% | 237,000 | 20億6094万 | -4.08% |
| 12/19 | 48 | 48 | 46 | 47 | -4.08% | 584,100 | 20億6094万 | -4.08% |
| 12/18 | 49 | 49 | 48 | 49 | 0% | 47,800 | 21億4864万 | 0% |
| 12/17 | 49 | 49 | 48 | 49 | 0% | 130,000 | 21億4864万 | 0% |
| 12/16 | 49 | 50 | 49 | 49 | -2% | 53,900 | 21億4864万 | 0% |
| 12/16 | （空売り報告）JPM Securities Japan Co Ltd. 216,540株（0.49%）-0.05%義務消失 |
| 12/15 | 50 | 50 | 49 | 50 | +2.04% | 89,100 | 21億9249万 | +2.04% |
| 12/12 | 49 | 50 | 48 | 49 | +2.08% | 107,200 | 21億4864万 | +2.08% |
| 12/11 | 48 | 50 | 48 | 48 | -4% | 131,900 | 21億479万 | 0% |
| 12/10 | 48 | 50 | 48 | 50 | +4.17% | 414,600 | 21億9249万 | +4.17% |
| 12/09 | 49 | 50 | 48 | 48 | -4% | 157,700 | 21億479万 | 0% |
| 12/08 | 49 | 50 | 49 | 50 | +2.04% | 62,100 | 21億9249万 | +4.17% |
| 12/05 | 51 | 51 | 49 | 49 | -2% | 85,100 | 21億4864万 | +2.08% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 239,040株（0.54%）再IN |
| 12/04 | 50 | 52 | 49 | 50 | 0% | 354,800 | 21億9249万 | +4.17% |
| 12/03 | 50 | 51 | 48 | 50 | 0% | 537,700 | 21億9249万 | +4.17% |
| 12/02 | 54 | 54 | 50 | 50 | -5.66% | 420,700 | 21億9249万 | +4.17% |
| 12/01 | 49 | 53 | 49 | 53 | +8.16% | 1,049,800 | 23億2404万 | +10.42% |
| 11/28 | 49 | 51 | 48 | 49 | 0% | 1,092,100 | 21億4864万 | +2.08% |
| 11/28 | （空売り報告）JPM Securities Japan Co Ltd. 216,540株（0.49%）-0.04%義務消失 |
| 11/27 | 48 | 49 | 48 | 49 | +4.26% | 227,800 | 21億4864万 | +2.08% |
| 11/26 | 47 | 48 | 47 | 47 | 0% | 22,200 | 20億6094万 | 0% |
| 11/25 | 47 | 48 | 46 | 47 | 0% | 217,800 | 20億6094万 | 0% |
| 11/21 | 46 | 48 | 46 | 47 | +2.17% | 188,600 | 20億6094万 | 0% |
| 11/20 | 46 | 47 | 46 | 46 | 0% | 32,500 | 20億1709万 | -4.17% |
| 11/19 | 47 | 47 | 46 | 46 | -2.13% | 187,400 | 20億1709万 | -4.17% |
| 11/18 | 47 | 48 | 47 | 47 | 0% | 67,100 | 20億6094万 | -2.08% |
| 11/17 | 49 | 49 | 47 | 47 | -4.08% | 141,200 | 20億6094万 | -2.08% |
| 11/14 | 48 | 49 | 48 | 49 | +4.26% | 254,900 | 21億4864万 | 0% |
| 11/13 | 47 | 49 | 47 | 47 | -2.08% | 351,600 | 20億6094万 | -4.08% |
| 11/12 | 47 | 49 | 47 | 48 | 0% | 97,600 | 21億479万 | -4% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 233,440株（0.53%）再IN |
| 11/11 | 48 | 48 | 47 | 48 | -2.04% | 100,300 | 21億479万 | -4% |
| 11/10 | 49 | 49 | 48 | 49 | +2.08% | 79,200 | 21億4864万 | -2% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 216,540株（0.49%）-0.05%義務消失 |
| 11/07 | 48 | 49 | 47 | 48 | +2.13% | 304,500 | 21億479万 | -4% |
| 11/06 | 48 | 49 | 47 | 47 | -2.08% | 56,900 | 20億6094万 | -6% |
| 11/05 | 47 | 49 | 46 | 48 | +4.35% | 326,300 | 21億479万 | -5.88% |
| 11/04 | 48 | 48 | 46 | 46 | -4.17% | 208,000 | 20億1709万 | -9.8% |
| 10/31 | 47 | 48 | 47 | 48 | +2.13% | 58,300 | 21億479万 | -5.88% |
| 10/30 | 48 | 48 | 47 | 47 | 0% | 59,100 | 20億6094万 | -9.62% |
| 10/29 | 48 | 48 | 47 | 47 | -2.08% | 73,600 | 20億6094万 | -9.62% |
| 10/28 | 49 | 49 | 47 | 48 | 0% | 207,300 | 21億479万 | -7.69% |
| 10/27 | 48 | 49 | 48 | 48 | 0% | 86,300 | 21億479万 | -9.43% |
| 10/24 | 48 | 48 | 47 | 48 | 0% | 62,700 | 21億479万 | -9.43% |
| 10/23 | 48 | 48 | 47 | 48 | 0% | 117,100 | 21億479万 | -9.43% |
| 10/22 | 47 | 48 | 47 | 48 | 0% | 108,700 | 21億479万 | -11.11% |
| 10/21 | 47 | 48 | 46 | 48 | +4.35% | 213,300 | 21億479万 | -11.11% |
| 10/20 | 47 | 48 | 46 | 46 | 0% | 478,200 | 20億1709万 | -14.81% |
| 10/17 | 51 | 51 | 45 | 46 | -8% | 2,156,000 | 20億1709万 | -16.36% |
| 10/16 | 50 | 52 | 49 | 50 | -9.09% | 1,805,000 | 21億9249万 | -9.09% |
| 10/15 | （IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ |
| 10/15 | （IR情報）15:30 2025年8月期連結業績予想と実績との差異に関するお知らせ |
| 10/15 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/15 | 52 | 55 | 51 | 55 | +7.84% | 586,700 | 24億1174万 | 0% |
| 10/14 | 54 | 54 | 51 | 51 | -7.27% | 769,700 | 22億3634万 | -7.27% |
| 10/10 | 55 | 56 | 54 | 55 | -3.51% | 683,300 | 24億1174万 | -1.79% |
| 10/09 | 59 | 59 | 56 | 57 | -3.39% | 716,800 | 24億9944万 | +1.79% |
| 10/08 | 56 | 60 | 56 | 59 | +7.27% | 1,262,800 | 25億8714万 | +5.36% |
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。
