| 2026 |
| 04/02 | 3,530 | 3,615 | 3,530 | 3,610 | +2.56% | 29,000 | 361億 | +4.7% |
| 04/01 | 3,510 | 3,530 | 3,495 | 3,520 | +0.86% | 10,600 | 352億 | +2.18% |
| 03/31 | 3,470 | 3,490 | 3,455 | 3,490 | +0.58% | 2,200 | 349億 | +1.31% |
| 03/30 | 3,440 | 3,475 | 3,430 | 3,470 | +0.14% | 3,900 | 347億 | +0.73% |
| 03/27 | 3,480 | 3,505 | 3,460 | 3,465 | +0.14% | 13,500 | 346億5000万 | +0.49% |
| 03/26 | 3,450 | 3,460 | 3,435 | 3,460 | +0.14% | 5,700 | 346億 | +0.26% |
| 03/25 | 3,470 | 3,475 | 3,450 | 3,455 | +0.14% | 2,500 | 345億5000万 | +0.03% |
| 03/24 | 3,400 | 3,450 | 3,400 | 3,450 | +2.07% | 2,600 | 345億 | -0.23% |
| 03/23 | 3,405 | 3,420 | 3,375 | 3,380 | -2.17% | 10,200 | 338億 | -2.37% |
| 03/19 | 3,455 | 3,485 | 3,440 | 3,455 | -0.43% | 12,000 | 345億5000万 | -0.4% |
| 03/18 | 3,450 | 3,470 | 3,450 | 3,470 | +1.02% | 9,200 | 347億 | -0.09% |
| 03/17 | 3,410 | 3,445 | 3,405 | 3,435 | +1.03% | 6,900 | 343億5000万 | -1.21% |
| 03/16 | 3,390 | 3,435 | 3,390 | 3,400 | +0.29% | 5,700 | 340億 | -2.35% |
| 03/13 | 3,400 | 3,410 | 3,375 | 3,390 | -0.73% | 5,400 | 339億 | -2.84% |
| 03/12 | 3,465 | 3,465 | 3,400 | 3,415 | -1.44% | 9,300 | 341億5000万 | -2.29% |
| 03/11 | 3,465 | 3,480 | 3,460 | 3,465 | +0.58% | 5,400 | 346億5000万 | -0.97% |
| 03/10 | 3,435 | 3,475 | 3,415 | 3,445 | +0.44% | 20,800 | 344億5000万 | -1.63% |
| 03/09 | 3,390 | 3,430 | 3,350 | 3,430 | 0% | 36,300 | 343億 | -2.14% |
| 03/06 | （IR情報）15:30 2026年2月度の売上高のお知らせ |
| 03/06 | 3,395 | 3,440 | 3,390 | 3,430 | +1.18% | 7,400 | 343億 | -2.25% |
| 03/05 | 3,395 | 3,430 | 3,370 | 3,390 | 0% | 10,700 | 339億 | -3.5% |
| 03/04 | 3,430 | 3,445 | 3,365 | 3,390 | -1.31% | 47,400 | 339億 | -3.67% |
| 03/03 | 3,465 | 3,465 | 3,410 | 3,435 | -0.87% | 26,700 | 343億5000万 | -2.58% |
| 03/02 | 3,430 | 3,465 | 3,415 | 3,465 | +0.73% | 31,700 | 346億5000万 | -1.84% |
| 02/27 | 3,425 | 3,445 | 3,425 | 3,440 | +0.15% | 12,100 | 344億 | -2.63% |
| 02/26 | 3,440 | 3,485 | 3,420 | 3,435 | -3.24% | 52,200 | 343億5000万 | -2.88% |
| 02/25 | 3,505 | 3,550 | 3,500 | 3,550 | +1.28% | 87,400 | 355億 | +0.25% |
| 02/24 | 3,515 | 3,520 | 3,500 | 3,505 | -0.14% | 31,400 | 350億5000万 | -0.96% |
| 02/20 | 3,520 | 3,530 | 3,505 | 3,510 | -0.57% | 15,400 | 351億 | -0.82% |
| 02/19 | 3,535 | 3,540 | 3,525 | 3,530 | -0.14% | 7,400 | 353億 | -0.28% |
| 02/18 | 3,535 | 3,550 | 3,530 | 3,535 | -0.14% | 7,500 | 353億5000万 | -0.08% |
| 02/17 | 3,560 | 3,560 | 3,540 | 3,540 | -0.56% | 6,500 | 354億 | +0.08% |
| 02/16 | 3,555 | 3,560 | 3,550 | 3,560 | +0.28% | 6,600 | 356億 | +0.65% |
| 02/13 | 3,550 | 3,550 | 3,540 | 3,550 | -0.14% | 5,100 | 355億 | +0.4% |
| 02/12 | 3,560 | 3,560 | 3,540 | 3,555 | +0.28% | 6,900 | 355億5000万 | +0.59% |
| 02/10 | 3,575 | 3,580 | 3,535 | 3,545 | -0.84% | 15,400 | 354億5000万 | +0.4% |
| 02/09 | 3,580 | 3,585 | 3,570 | 3,575 | +0.28% | 5,500 | 357億5000万 | +1.3% |
| 02/06 | （IR情報）15:30 2026年1月度の売上高のお知らせ |
| 02/06 | 3,555 | 3,570 | 3,555 | 3,565 | -0.14% | 5,400 | 356億5000万 | +1.11% |
| 02/05 | 3,555 | 3,570 | 3,555 | 3,570 | +0.99% | 4,800 | 357億 | +1.31% |
| 02/04 | 3,540 | 3,550 | 3,535 | 3,535 | 0% | 2,900 | 353億5000万 | +0.43% |
| 02/03 | 3,540 | 3,555 | 3,535 | 3,535 | +0.14% | 5,800 | 353億5000万 | +0.45% |
| 02/02 | 3,520 | 3,550 | 3,520 | 3,530 | +0.14% | 8,300 | 353億 | +0.4% |
| 01/30 | 3,515 | 3,535 | 3,515 | 3,525 | +0.14% | 5,800 | 352億5000万 | +0.37% |
| 01/29 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 01/29 | 3,530 | 3,540 | 3,520 | 3,520 | -0.28% | 5,300 | 352億 | +0.34% |
| 01/28 | 3,565 | 3,565 | 3,525 | 3,530 | -0.56% | 9,500 | 353億 | +0.71% |
| 01/27 | 3,565 | 3,565 | 3,545 | 3,550 | -0.42% | 2,700 | 355億 | +1.4% |
| 01/26 | 3,555 | 3,565 | 3,540 | 3,565 | +0.85% | 5,100 | 356億5000万 | +2% |
| 01/23 | 3,550 | 3,550 | 3,530 | 3,535 | +0.14% | 2,300 | 353億5000万 | +1.38% |
| 01/22 | 3,550 | 3,555 | 3,530 | 3,530 | -0.28% | 4,600 | 353億 | +1.41% |
| 01/21 | 3,545 | 3,545 | 3,520 | 3,540 | +0.14% | 4,900 | 354億 | +1.9% |
| 01/20 | 3,525 | 3,560 | 3,525 | 3,535 | +0.57% | 8,900 | 353億5000万 | +1.96% |
| 01/19 | 3,520 | 3,525 | 3,505 | 3,515 | +0.43% | 3,900 | 351億5000万 | +1.59% |
| 01/16 | 3,520 | 3,530 | 3,500 | 3,500 | -0.57% | 2,400 | 350億 | +1.36% |
| 01/15 | 3,480 | 3,525 | 3,480 | 3,520 | +1.15% | 5,300 | 352億 | +2.09% |
| 01/14 | 3,470 | 3,500 | 3,440 | 3,480 | -0.85% | 32,000 | 348億 | +1.1% |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/13 | 3,530 | 3,550 | 3,490 | 3,510 | -0.99% | 20,300 | 351億 | +2.12% |
| 01/09 | 3,520 | 3,545 | 3,510 | 3,545 | +0.42% | 5,300 | 354億5000万 | +3.32% |
| 01/08 | 3,510 | 3,530 | 3,495 | 3,530 | +0.57% | 5,400 | 353億 | +3.1% |
| 01/07 | 3,490 | 3,510 | 3,480 | 3,510 | +0.57% | 6,800 | 351億 | +2.69% |
| 01/06 | （IR情報）15:30 2025年12月度の売上高のお知らせ |
| 01/06 | 3,500 | 3,510 | 3,490 | 3,490 | +0.14% | 5,200 | 349億 | +2.26% |
| 01/05 | 3,510 | 3,510 | 3,485 | 3,485 | -0.43% | 7,200 | 348億5000万 | +2.23% |
| 2025 |
| 12/30 | 3,510 | 3,515 | 3,495 | 3,500 | -0.28% | 4,600 | 350億 | +2.79% |
| 12/29 | 3,490 | 3,510 | 3,485 | 3,510 | +0.72% | 7,700 | 351億 | +3.27% |
| 12/26 | 3,495 | 3,495 | 3,475 | 3,485 | -0.14% | 3,700 | 348億5000万 | +2.71% |
| 12/25 | 3,475 | 3,495 | 3,475 | 3,490 | +0.87% | 5,500 | 349億 | +3.04% |
| 12/24 | 3,440 | 3,495 | 3,440 | 3,460 | +0.58% | 9,600 | 346億 | +2.34% |
| 12/23 | 3,430 | 3,440 | 3,425 | 3,440 | +0.29% | 2,300 | 344億 | +1.9% |
| 12/22 | 3,435 | 3,435 | 3,420 | 3,430 | 0% | 4,100 | 343億 | +1.72% |
| 12/19 | 3,430 | 3,435 | 3,415 | 3,430 | -0.29% | 3,200 | 343億 | +1.81% |
| 12/18 | 3,385 | 3,440 | 3,380 | 3,440 | +1.47% | 10,900 | 344億 | +2.17% |
| 12/17 | 3,385 | 3,390 | 3,365 | 3,390 | +0.3% | 1,900 | 339億 | +0.8% |
| 12/16 | 3,370 | 3,385 | 3,365 | 3,380 | +0.3% | 3,700 | 338億 | +0.57% |
| 12/15 | 3,360 | 3,370 | 3,355 | 3,370 | +0.15% | 3,800 | 337億 | +0.3% |
| 12/12 | 3,355 | 3,365 | 3,355 | 3,365 | +0.3% | 1,100 | 336億5000万 | +0.18% |
| 12/11 | 3,355 | 3,360 | 3,350 | 3,355 | -0.45% | 1,300 | 335億5000万 | -0.09% |
| 12/10 | 3,355 | 3,370 | 3,345 | 3,370 | +0.9% | 2,200 | 337億 | +0.36% |
| 12/09 | 3,370 | 3,370 | 3,320 | 3,340 | -0.74% | 7,600 | 334億 | -0.48% |
| 12/08 | （IR情報）15:30 2025年11月度の売上高のお知らせ |
| 12/08 | 3,375 | 3,380 | 3,365 | 3,365 | -0.15% | 1,500 | 336億5000万 | +0.3% |
| 12/05 | 3,375 | 3,375 | 3,370 | 3,370 | -0.15% | 700 | 337億 | +0.51% |
| 12/04 | 3,365 | 3,375 | 3,365 | 3,375 | +0.6% | 1,200 | 337億5000万 | +0.72% |
| 12/03 | 3,375 | 3,375 | 3,355 | 3,355 | -0.3% | 3,000 | 335億5000万 | +0.15% |
| 12/02 | 3,370 | 3,380 | 3,365 | 3,365 | -0.15% | 1,800 | 336億5000万 | +0.45% |
| 12/01 | 3,380 | 3,390 | 3,370 | 3,370 | -0.59% | 3,300 | 337億 | +0.63% |
| 11/28 | 3,390 | 3,390 | 3,380 | 3,390 | 0% | 3,500 | 339億 | +1.25% |
| 11/27 | 3,385 | 3,390 | 3,360 | 3,390 | +0.15% | 3,200 | 339億 | +1.32% |
| 11/26 | 3,390 | 3,390 | 3,370 | 3,385 | +0.74% | 3,900 | 338億5000万 | +1.26% |
| 11/25 | 3,365 | 3,390 | 3,360 | 3,360 | 0% | 5,700 | 336億 | +0.57% |
| 11/21 | 3,340 | 3,360 | 3,335 | 3,360 | +0.6% | 1,000 | 336億 | +0.63% |
| 11/20 | 3,345 | 3,350 | 3,335 | 3,340 | +0.15% | 1,700 | 334億 | +0.03% |
| 11/19 | 3,335 | 3,350 | 3,330 | 3,335 | +0.3% | 1,400 | 333億5000万 | -0.09% |
| 11/18 | 3,350 | 3,350 | 3,325 | 3,325 | -0.89% | 5,000 | 332億5000万 | -0.36% |
| 11/17 | 3,365 | 3,365 | 3,340 | 3,355 | 0% | 6,600 | 335億5000万 | +0.54% |
| 11/14 | 3,345 | 3,360 | 3,340 | 3,355 | -0.15% | 2,000 | 335億5000万 | +0.6% |
| 11/13 | 3,355 | 3,360 | 3,350 | 3,360 | +0.3% | 1,700 | 336億 | +0.84% |
| 11/12 | 3,350 | 3,355 | 3,345 | 3,350 | +0.15% | 1,400 | 335億 | +0.63% |
| 11/11 | 3,355 | 3,355 | 3,340 | 3,345 | -0.3% | 2,500 | 334億5000万 | +0.54% |
| 11/10 | 3,350 | 3,355 | 3,340 | 3,355 | +0.15% | 1,700 | 335億5000万 | +0.93% |
| 11/07 | 3,340 | 3,350 | 3,330 | 3,350 | +0.6% | 2,500 | 335億 | +0.9% |
| 11/06 | （IR情報）15:30 2025年10月度の売上高のお知らせ |
| 11/06 | 3,340 | 3,345 | 3,330 | 3,330 | -0.45% | 2,300 | 333億 | +0.36% |
| 11/05 | 3,330 | 3,345 | 3,315 | 3,345 | +0.45% | 2,900 | 334億5000万 | +0.84% |
| 11/04 | 3,310 | 3,345 | 3,310 | 3,330 | +0.45% | 3,600 | 333億 | +0.45% |
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。
