| 2026 |
| 03/06 | 491 | 500 | 491 | 500 | +1.21% | 1,700 | 25億3200万 | -2.53% |
| 03/05 | 486 | 500 | 486 | 494 | +3.35% | 8,700 | 25億161万 | -3.89% |
| 03/04 | 488 | 488 | 478 | 478 | -3.04% | 17,200 | 24億2059万 | -7.18% |
| 03/03 | 498 | 501 | 493 | 493 | -1.99% | 7,200 | 24億9655万 | -4.46% |
| 03/02 | 506 | 506 | 500 | 503 | -0.79% | 11,100 | 25億4719万 | -2.71% |
| 02/27 | （IR情報）15:30 取締役の役職変更に関するお知らせ |
| 02/27 | 507 | 510 | 506 | 507 | -1.17% | 14,800 | 25億6744万 | -2.12% |
| 02/26 | 524 | 524 | 508 | 513 | -2.1% | 72,800 | 25億9783万 | -0.97% |
| 02/25 | 519 | 532 | 518 | 524 | +0.19% | 42,800 | 26億5353万 | +0.96% |
| 02/24 | 523 | 528 | 521 | 523 | 0% | 11,900 | 26億4847万 | +0.77% |
| 02/20 | 529 | 529 | 520 | 523 | -0.57% | 7,700 | 26億4847万 | +0.77% |
| 02/19 | 526 | 527 | 524 | 526 | +0.38% | 4,100 | 26億6366万 | +1.35% |
| 02/18 | 523 | 526 | 522 | 524 | -0.38% | 5,000 | 26億5353万 | +1.16% |
| 02/17 | 528 | 529 | 522 | 526 | -0.38% | 4,900 | 26億6366万 | +1.54% |
| 02/16 | 532 | 532 | 528 | 528 | +0.38% | 7,600 | 26億7379万 | +2.13% |
| 02/13 | 524 | 529 | 520 | 526 | +1.15% | 13,000 | 26億6366万 | +1.74% |
| 02/12 | 522 | 522 | 519 | 520 | +0.58% | 11,300 | 26億3328万 | +0.58% |
| 02/10 | 515 | 519 | 514 | 517 | +0.58% | 7,200 | 26億1808万 | 0% |
| 02/09 | 515 | 515 | 511 | 514 | +0.19% | 7,200 | 26億289万 | -0.58% |
| 02/06 | 512 | 513 | 512 | 513 | +0.59% | 1,200 | 25億9783万 | -0.77% |
| 02/05 | 510 | 513 | 510 | 510 | 0% | 3,200 | 25億8264万 | -1.16% |
| 02/04 | 506 | 510 | 505 | 510 | +0.79% | 4,300 | 25億8264万 | -0.97% |
| 02/03 | 501 | 512 | 501 | 506 | -0.78% | 16,900 | 25億6238万 | -1.56% |
| 02/02 | 515 | 520 | 510 | 510 | -1.54% | 11,600 | 25億8264万 | -0.58% |
| 01/30 | 517 | 519 | 510 | 518 | +0.39% | 9,700 | 26億2315万 | +1.17% |
| 01/29 | 517 | 518 | 516 | 516 | -0.19% | 3,700 | 26億1302万 | +0.98% |
| 01/28 | 522 | 522 | 517 | 517 | -0.96% | 3,400 | 26億1808万 | +1.37% |
| 01/27 | 522 | 522 | 518 | 522 | +0.58% | 8,100 | 26億4340万 | +2.35% |
| 01/26 | 519 | 524 | 518 | 519 | -0.38% | 2,700 | 26億2821万 | +1.76% |
| 01/23 | 519 | 523 | 519 | 521 | +0.39% | 1,600 | 26億3834万 | +2.16% |
| 01/22 | 516 | 524 | 516 | 519 | +0.58% | 1,600 | 26億2821万 | +1.96% |
| 01/21 | 521 | 521 | 515 | 516 | -0.58% | 6,200 | 26億1302万 | +1.38% |
| 01/20 | 523 | 527 | 517 | 519 | -0.76% | 28,300 | 26億2821万 | +1.96% |
| 01/19 | 524 | 526 | 522 | 523 | -0.19% | 4,800 | 26億4847万 | +2.75% |
| 01/16 | 523 | 524 | 513 | 524 | +0.96% | 6,800 | 26億5353万 | +3.15% |
| 01/15 | 514 | 519 | 513 | 519 | +0.97% | 6,300 | 26億2821万 | +2.17% |
| 01/14 | 516 | 516 | 513 | 514 | -0.19% | 5,800 | 26億289万 | +1.18% |
| 01/13 | 515 | 523 | 515 | 515 | -0.19% | 8,900 | 26億796万 | +1.38% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 514 | 524 | 514 | 516 | -0.39% | 10,600 | 26億1302万 | +1.57% |
| 01/08 | 527 | 527 | 513 | 518 | -1.71% | 7,600 | 26億2315万 | +1.77% |
| 01/07 | 525 | 527 | 515 | 527 | 0% | 6,700 | 26億6872万 | +3.54% |
| 01/06 | 512 | 529 | 512 | 527 | +3.74% | 10,900 | 26億6872万 | +3.54% |
| 01/05 | 510 | 511 | 507 | 508 | +0.4% | 7,800 | 25億7251万 | -0.2% |
| 2025 |
| 12/30 | 499 | 506 | 499 | 506 | +1% | 7,900 | 25億6238万 | -0.59% |
| 12/29 | 485 | 503 | 485 | 501 | +3.51% | 46,700 | 25億3706万 | -1.76% |
| 12/26 | 484 | 492 | 484 | 484 | -0.21% | 26,600 | 24億5097万 | -5.28% |
| 12/25 | 484 | 486 | 483 | 485 | +0.41% | 11,900 | 24億5604万 | -5.46% |
| 12/24 | 484 | 487 | 480 | 483 | -0.62% | 24,600 | 24億4591万 | -6.21% |
| 12/23 | 490 | 490 | 484 | 486 | -1.42% | 23,700 | 24億6110万 | -6% |
| 12/22 | 503 | 504 | 487 | 493 | -1.4% | 39,400 | 24億9655万 | -5.01% |
| 12/19 | 511 | 513 | 496 | 500 | -2.15% | 28,500 | 25億3200万 | -4.03% |
| 12/18 | 511 | 514 | 511 | 511 | -0.58% | 8,400 | 25億8770万 | -2.29% |
| 12/17 | 515 | 516 | 512 | 514 | -0.19% | 7,000 | 26億289万 | -2.1% |
| 12/16 | 513 | 518 | 513 | 515 | +0.39% | 9,000 | 26億796万 | -2.09% |
| 12/15 | 513 | 513 | 505 | 513 | +0.39% | 11,300 | 25億9783万 | -2.66% |
| 12/12 | 511 | 515 | 511 | 511 | +0.39% | 8,200 | 25億8770万 | -3.4% |
| 12/11 | 513 | 513 | 509 | 509 | -0.59% | 7,600 | 25億7757万 | -4.14% |
| 12/10 | 511 | 513 | 511 | 512 | +0.39% | 2,800 | 25億9276万 | -3.94% |
| 12/09 | 511 | 514 | 510 | 510 | -0.78% | 5,100 | 25億8264万 | -4.49% |
| 12/08 | 514 | 514 | 505 | 514 | -0.58% | 17,600 | 26億289万 | -4.1% |
| 12/05 | 520 | 520 | 517 | 517 | -1.34% | 5,900 | 26億1808万 | -3.9% |
| 12/04 | 525 | 525 | 519 | 524 | +0.19% | 5,600 | 26億5353万 | -2.96% |
| 12/03 | 523 | 527 | 520 | 523 | 0% | 11,000 | 26億4847万 | -3.33% |
| 12/02 | 526 | 527 | 523 | 523 | -0.38% | 1,500 | 26億4847万 | -3.68% |
| 12/01 | 528 | 528 | 523 | 525 | -0.19% | 3,200 | 26億5860万 | -3.49% |
| 11/28 | （IR情報）15:00 業務執行取締役及び執行役員の報酬減額に関するお知らせ |
| 11/28 | 520 | 526 | 520 | 526 | +0.38% | 8,200 | 26億6366万 | -3.66% |
| 11/27 | 523 | 524 | 520 | 524 | +0.19% | 3,200 | 26億5353万 | -4.2% |
| 11/26 | 520 | 524 | 520 | 523 | +0.58% | 4,000 | 26億4847万 | -4.56% |
| 11/25 | 525 | 527 | 520 | 520 | -0.76% | 14,400 | 26億3328万 | -5.28% |
| 11/21 | 529 | 535 | 524 | 524 | -0.95% | 5,900 | 26億5353万 | -4.73% |
| 11/20 | 534 | 534 | 529 | 529 | -0.94% | 3,100 | 26億7885万 | -3.99% |
| 11/19 | 536 | 539 | 531 | 534 | -0.37% | 6,600 | 27億417万 | -3.44% |
| 11/18 | 545 | 545 | 535 | 536 | -1.83% | 2,700 | 27億1430万 | -3.07% |
| 11/17 | 547 | 547 | 546 | 546 | -0.18% | 1,100 | 27億6494万 | -1.8% |
| 11/14 | 549 | 549 | 545 | 547 | +0.37% | 2,300 | 27億7000万 | -1.97% |
| 11/13 | 551 | 551 | 545 | 545 | -0.91% | 4,200 | 27億5988万 | -2.68% |
| 11/12 | 551 | 551 | 544 | 550 | +0.55% | 7,000 | 27億8520万 | -2.14% |
| 11/11 | 546 | 555 | 546 | 547 | +0.37% | 3,100 | 27億7000万 | -3.01% |
| 11/10 | 554 | 554 | 545 | 545 | -1.62% | 4,100 | 27億5988万 | -3.71% |
| 11/07 | 559 | 559 | 550 | 554 | -1.25% | 2,900 | 28億545万 | -2.46% |
| 11/06 | 555 | 561 | 550 | 561 | +1.26% | 2,200 | 28億4090万 | -1.58% |
| 11/05 | 558 | 558 | 550 | 554 | -0.89% | 5,500 | 28億545万 | -2.98% |
| 11/04 | 560 | 560 | 559 | 559 | 0% | 1,600 | 28億3077万 | -2.44% |
| 10/31 | 563 | 563 | 558 | 559 | -1.41% | 2,900 | 28億3077万 | -2.78% |
| 10/30 | 557 | 567 | 557 | 567 | +2.16% | 9,900 | 28億7128万 | -1.73% |
| 10/29 | 555 | 557 | 555 | 555 | 0% | 2,400 | 28億1052万 | -3.98% |
| 10/28 | 559 | 560 | 555 | 555 | -0.89% | 4,700 | 28億1052万 | -4.31% |
| 10/27 | 563 | 563 | 560 | 560 | -0.18% | 6,900 | 28億3584万 | -3.78% |
| 10/24 | 560 | 561 | 560 | 561 | +0.18% | 1,500 | 28億4090万 | -3.77% |
| 10/23 | 557 | 560 | 554 | 560 | +1.08% | 5,600 | 28億3584万 | -4.27% |
| 10/22 | 547 | 555 | 547 | 554 | +1.09% | 3,600 | 28億545万 | -5.62% |
| 10/21 | 550 | 551 | 546 | 548 | -0.36% | 2,600 | 27億7507万 | -6.96% |
| 10/20 | 549 | 552 | 548 | 550 | +0.36% | 4,800 | 27億8520万 | -6.78% |
| 10/17 | 556 | 556 | 545 | 548 | -1.44% | 15,300 | 27億7507万 | -7.43% |
| 10/16 | 557 | 561 | 556 | 556 | -1.07% | 4,200 | 28億1558万 | -6.4% |
| 10/15 | 554 | 563 | 554 | 562 | +0.72% | 10,800 | 28億4596万 | -5.7% |
| 10/14 | 556 | 570 | 552 | 558 | -6.38% | 54,000 | 28億2571万 | -6.69% |
| 10/10 | （IR情報）19:00 第2四半期(累計)業績予想と実績との差異、通期業績予想及び期末配当予想の修正に関するお知らせ |
| 10/10 | （IR情報）19:00 剰余金の配当(中間配当・減配)に関するお知らせ |
| 10/10 | （IR情報）19:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | 599 | 602 | 591 | 596 | 0% | 12,800 | 30億1814万 | -0.67% |
| 10/09 | 599 | 600 | 596 | 596 | -0.33% | 3,000 | 30億1814万 | -0.83% |
| 10/08 | 598 | 602 | 590 | 598 | -0.17% | 7,500 | 30億2827万 | -0.66% |
| 10/07 | 597 | 600 | 595 | 599 | +0.34% | 3,300 | 30億3333万 | -0.66% |
| 10/01 | （IR情報）10:30 当社株式の所属業種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。
