| 2026 |
| 09/11 | 3,850 | 3,865 | 3,845 | 3,845 | -0.52% | 3,600 | 384億5000万 | -2.83% |
| 09/10 | 3,910 | 3,910 | 3,850 | 3,865 | -1.15% | 8,600 | 386億5000万 | -2.47% |
| 09/09 | 3,965 | 3,965 | 3,890 | 3,910 | -1.01% | 8,800 | 391億 | -1.44% |
| 09/08 | 3,950 | 3,965 | 3,935 | 3,950 | 0% | 4,100 | 395億 | -0.5% |
| 09/08 | （自社株買い）取締役会(2026年8月20日)での決議状況(取得期間2026年8月21日) |
| 09/07 | （IR情報）15:30 2026年8月度の売上高のお知らせ |
| 09/07 | 3,950 | 3,960 | 3,930 | 3,950 | +0.51% | 9,000 | 395億 | -0.5% |
| 09/04 | 3,945 | 3,945 | 3,920 | 3,930 | -0.13% | 5,200 | 393億 | -1.06% |
| 09/03 | 3,915 | 3,945 | 3,900 | 3,935 | +0.51% | 6,400 | 393億5000万 | -1.01% |
| 09/02 | 3,910 | 3,915 | 3,895 | 3,915 | +0.13% | 7,600 | 391億5000万 | -1.56% |
| 09/01 | 3,920 | 3,925 | 3,890 | 3,910 | 0% | 9,600 | 391億 | -1.78% |
| 08/31 | 3,895 | 3,920 | 3,865 | 3,910 | +0.39% | 18,700 | 391億 | -1.86% |
| 08/28 | 3,945 | 3,945 | 3,895 | 3,895 | -2.14% | 37,200 | 389億5000万 | -2.31% |
| 08/27 | 3,990 | 4,000 | 3,980 | 3,980 | -0.25% | 66,400 | 398億 | -0.28% |
| 08/26 | 3,995 | 4,000 | 3,990 | 3,990 | -0.25% | 19,500 | 399億 | -0.03% |
| 08/25 | 3,990 | 4,000 | 3,990 | 4,000 | 0% | 7,600 | 400億 | +0.23% |
| 08/24 | 4,000 | 4,000 | 3,990 | 4,000 | 0% | 7,200 | 400億 | +0.23% |
| 08/21 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 08/21 | 3,995 | 4,000 | 3,985 | 4,000 | 0% | 9,800 | 400億 | +0.2% |
| 08/20 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/20 | 3,995 | 4,000 | 3,985 | 4,000 | +0.13% | 5,500 | 400億 | +0.18% |
| 08/19 | 3,990 | 3,995 | 3,975 | 3,995 | +0.13% | 7,400 | 399億5000万 | 0% |
| 08/18 | 3,995 | 4,015 | 3,990 | 3,990 | -0.13% | 6,100 | 399億 | -0.15% |
| 08/17 | 3,995 | 4,000 | 3,990 | 3,995 | 0% | 2,500 | 399億5000万 | -0.05% |
| 08/14 | 4,000 | 4,000 | 3,980 | 3,995 | +0.25% | 4,500 | 399億5000万 | -0.1% |
| 08/13 | 3,985 | 3,995 | 3,980 | 3,985 | 0% | 3,200 | 398億5000万 | -0.38% |
| 08/12 | 4,005 | 4,010 | 3,985 | 3,985 | -0.38% | 6,500 | 398億5000万 | -0.42% |
| 08/10 | 4,010 | 4,010 | 3,985 | 4,000 | -0.12% | 4,300 | 400億 | -0.02% |
| 08/07 | 4,000 | 4,010 | 3,985 | 4,005 | +0.63% | 3,200 | 400億5000万 | +0.07% |
| 08/06 | （IR情報）15:30 2026年7月度の売上高のお知らせ |
| 08/06 | 3,970 | 4,000 | 3,970 | 3,980 | +0.25% | 3,200 | 398億 | -0.55% |
| 08/05 | 3,960 | 3,985 | 3,955 | 3,970 | -0.13% | 2,300 | 397億 | -0.85% |
| 08/04 | 3,995 | 4,000 | 3,950 | 3,975 | +0.13% | 4,500 | 397億5000万 | -0.7% |
| 08/03 | 3,990 | 4,000 | 3,970 | 3,970 | -0.5% | 5,800 | 397億 | -0.75% |
| 07/31 | 4,015 | 4,020 | 3,980 | 3,990 | -0.62% | 7,900 | 399億 | -0.13% |
| 07/30 | 3,985 | 4,025 | 3,985 | 4,015 | +0.75% | 2,800 | 401億5000万 | +0.65% |
| 07/29 | 3,990 | 4,010 | 3,980 | 3,985 | -0.38% | 3,600 | 398億5000万 | +0.13% |
| 07/28 | 4,000 | 4,010 | 3,985 | 4,000 | 0% | 2,700 | 400億 | +0.7% |
| 07/27 | 3,995 | 4,010 | 3,980 | 4,000 | +0.5% | 3,200 | 400億 | +0.91% |
| 07/24 | 4,000 | 4,000 | 3,980 | 3,980 | 0% | 1,500 | 398億 | +0.68% |
| 07/23 | 3,990 | 3,995 | 3,980 | 3,980 | 0% | 1,400 | 398億 | +0.96% |
| 07/22 | 3,990 | 4,005 | 3,980 | 3,980 | -0.62% | 4,100 | 398億 | +1.25% |
| 07/21 | 3,990 | 4,010 | 3,990 | 4,005 | 0% | 3,200 | 400億5000万 | +2.17% |
| 07/17 | 4,020 | 4,020 | 4,000 | 4,005 | -0.37% | 2,800 | 400億5000万 | +2.48% |
| 07/16 | 4,030 | 4,035 | 4,015 | 4,020 | -0.25% | 700 | 402億 | +3.13% |
| 07/15 | 4,040 | 4,040 | 4,015 | 4,030 | 0% | 2,100 | 403億 | +3.65% |
| 07/14 | 4,035 | 4,040 | 4,020 | 4,030 | -0.12% | 2,600 | 403億 | +3.95% |
| 07/13 | 4,020 | 4,040 | 4,020 | 4,035 | +0.37% | 3,300 | 403億5000万 | +4.34% |
| 07/10 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/10 | 4,025 | 4,030 | 4,015 | 4,020 | -0.12% | 4,000 | 402億 | +4.2% |
| 07/09 | 4,035 | 4,050 | 4,025 | 4,025 | 0% | 2,800 | 402億5000万 | +4.52% |
| 07/08 | 4,035 | 4,035 | 4,010 | 4,025 | -0.12% | 2,400 | 402億5000万 | +4.74% |
| 07/07 | 4,020 | 4,070 | 4,000 | 4,030 | +1.38% | 7,500 | 403億 | +5.06% |
| 07/06 | （IR情報）15:30 2026年6月度の売上高のお知らせ |
| 07/06 | 3,965 | 4,000 | 3,965 | 3,975 | -0.87% | 2,600 | 397億5000万 | +3.84% |
| 07/03 | 4,015 | 4,015 | 3,980 | 4,010 | -0.12% | 2,200 | 401億 | +4.81% |
| 07/02 | 4,015 | 4,030 | 3,995 | 4,015 | -0.25% | 5,800 | 401億5000万 | +4.99% |
| 07/01 | 4,000 | 4,025 | 3,970 | 4,025 | +1.9% | 7,800 | 402億5000万 | +5.28% |
| 06/30 | 3,910 | 3,975 | 3,900 | 3,950 | +1.41% | 5,900 | 395億 | +3.32% |
| 06/29 | 3,855 | 3,905 | 3,855 | 3,895 | +1.04% | 5,000 | 389億5000万 | +1.91% |
| 06/26 | 3,840 | 3,890 | 3,840 | 3,855 | +0.65% | 4,400 | 385億5000万 | +0.89% |
| 06/25 | 3,795 | 3,845 | 3,790 | 3,830 | +1.06% | 3,800 | 383億 | +0.31% |
| 06/24 | 3,800 | 3,800 | 3,755 | 3,790 | -0.13% | 1,100 | 379億 | -0.68% |
| 06/23 | 3,800 | 3,800 | 3,735 | 3,795 | +0.26% | 3,000 | 379億5000万 | -0.5% |
| 06/22 | 3,755 | 3,785 | 3,705 | 3,785 | +1.61% | 4,200 | 378億5000万 | -0.71% |
| 06/19 | 3,720 | 3,735 | 3,710 | 3,725 | +0.13% | 1,300 | 372億5000万 | -2.26% |
| 06/18 | 3,700 | 3,730 | 3,700 | 3,720 | +0.54% | 1,800 | 372億 | -2.39% |
| 06/17 | 3,735 | 3,735 | 3,700 | 3,700 | -0.13% | 2,000 | 370億 | -2.94% |
| 06/16 | 3,705 | 3,720 | 3,700 | 3,705 | -0.13% | 1,200 | 370億5000万 | -2.83% |
| 06/15 | 3,765 | 3,765 | 3,695 | 3,710 | -1.33% | 4,700 | 371億 | -2.7% |
| 06/12 | 3,750 | 3,775 | 3,750 | 3,760 | +0.27% | 1,900 | 376億 | -1.36% |
| 06/11 | 3,810 | 3,810 | 3,750 | 3,750 | -0.66% | 2,100 | 375億 | -1.57% |
| 06/10 | 3,800 | 3,800 | 3,775 | 3,775 | +0.27% | 2,100 | 377億5000万 | -0.92% |
| 06/09 | 3,845 | 3,845 | 3,760 | 3,765 | -1.44% | 4,500 | 376億5000万 | -1.16% |
| 06/08 | （IR情報）15:30 2026年5月度の売上高のお知らせ |
| 06/08 | 3,820 | 3,870 | 3,805 | 3,820 | -0.26% | 4,400 | 382億 | +0.32% |
| 06/05 | 3,830 | 3,850 | 3,830 | 3,830 | 0% | 800 | 383億 | +0.63% |
| 06/04 | 3,860 | 3,865 | 3,820 | 3,830 | -0.65% | 2,800 | 383億 | +0.76% |
| 06/03 | 3,830 | 3,860 | 3,820 | 3,855 | +0.52% | 4,900 | 385億5000万 | +1.53% |
| 06/02 | 3,920 | 3,930 | 3,785 | 3,835 | -1.92% | 7,200 | 383億5000万 | +1.13% |
| 06/01 | 3,965 | 4,000 | 3,910 | 3,910 | -1.39% | 5,600 | 391億 | +3.22% |
| 05/29 | （IR情報）15:30 支配株主等に関する事項について |
| 05/29 | 4,000 | 4,085 | 3,965 | 3,965 | -0.88% | 7,600 | 396億5000万 | +4.84% |
| 05/28 | 4,015 | 4,085 | 3,940 | 4,000 | -0.37% | 9,500 | 400億 | +5.96% |
| 05/27 | （IR情報）15:30 当社取締役会の実効性に関する評価結果の概要について |
| 05/27 | 3,935 | 4,040 | 3,855 | 4,015 | +2.03% | 13,800 | 401億5000万 | +6.58% |
| 05/26 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 05/26 | 3,905 | 3,935 | 3,835 | 3,935 | +1.55% | 8,800 | 393億5000万 | +4.65% |
| 05/25 | 3,805 | 3,885 | 3,785 | 3,875 | +2.65% | 14,300 | 387億5000万 | +3.17% |
| 05/22 | 3,755 | 3,780 | 3,740 | 3,775 | +0.27% | 3,600 | 377億5000万 | +0.61% |
| 05/21 | 3,750 | 3,765 | 3,750 | 3,765 | +0.53% | 1,700 | 376億5000万 | +0.32% |
| 05/20 | 3,780 | 3,785 | 3,745 | 3,745 | -0.4% | 9,200 | 374億5000万 | -0.29% |
| 05/19 | 3,730 | 3,770 | 3,730 | 3,760 | +0.4% | 5,800 | 376億 | -0.05% |
| 05/18 | 3,725 | 3,765 | 3,710 | 3,745 | +0.13% | 3,300 | 374億5000万 | -0.53% |
| 05/15 | 3,745 | 3,765 | 3,700 | 3,740 | -0.13% | 4,500 | 374億 | -0.74% |
| 05/14 | 3,720 | 3,745 | 3,695 | 3,745 | +0.67% | 2,600 | 374億5000万 | -0.69% |
| 05/13 | 3,700 | 3,720 | 3,690 | 3,720 | +0.68% | 4,200 | 372億 | -1.25% |
| 05/12 | 3,700 | 3,710 | 3,690 | 3,695 | -0.14% | 1,300 | 369億5000万 | -1.81% |
| 05/11 | 3,700 | 3,705 | 3,690 | 3,700 | -0.27% | 2,800 | 370億 | -1.49% |
| 05/08 | 3,745 | 3,745 | 3,710 | 3,710 | -0.93% | 2,200 | 371億 | -0.99% |
| 05/07 | （IR情報）15:30 2026年4月度の売上高のお知らせ |
| 05/07 | 3,745 | 3,760 | 3,730 | 3,745 | 0% | 4,200 | 374億5000万 | +0.19% |
| 05/01 | 3,745 | 3,760 | 3,745 | 3,745 | 0% | 1,600 | 374億5000万 | +0.51% |
| 04/30 | 3,765 | 3,775 | 3,745 | 3,745 | -0.53% | 3,400 | 374億5000万 | +0.81% |
| 04/28 | 3,715 | 3,765 | 3,715 | 3,765 | +1.35% | 3,700 | 376億5000万 | +1.67% |
| 04/27 | 3,720 | 3,740 | 3,700 | 3,715 | 0% | 7,600 | 371億5000万 | +0.65% |
| 04/24 | 3,730 | 3,740 | 3,715 | 3,715 | -0.4% | 3,400 | 371億5000万 | +1.03% |
| 04/23 | 3,715 | 3,745 | 3,710 | 3,730 | -0.27% | 4,900 | 373億 | +1.72% |
| 04/22 | 3,760 | 3,760 | 3,720 | 3,740 | -0.53% | 3,300 | 374億 | +2.27% |
| 04/21 | 3,790 | 3,790 | 3,755 | 3,760 | -0.53% | 3,300 | 376億 | +3.18% |
| 04/20 | 3,800 | 3,800 | 3,765 | 3,780 | -0.92% | 4,500 | 378億 | +4.13% |
| 04/17 | 3,820 | 3,840 | 3,815 | 3,815 | -0.26% | 3,400 | 381億5000万 | +5.56% |
| 04/16 | （IR情報）15:30 役員人事(担当変更)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。
