| 2026 |
| 03/31 | 2,992 | 2,992 | 2,992 | 2,992 | +0.03% | 100 | 37億8380万 | -1.12% |
| 03/30 | 3,000 | 3,000 | 2,990 | 2,991 | -0.13% | 1,200 | 37億8253万 | -1.48% |
| 03/27 | 3,005 | 3,005 | 2,990 | 2,995 | -0.33% | 1,800 | 37億8759万 | -1.71% |
| 03/26 | 3,010 | 3,010 | 2,998 | 3,005 | +0.17% | 1,300 | 38億24万 | -1.7% |
| 03/25 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 1,200 | 37億9392万 | -2.15% |
| 03/24 | 2,999 | 3,000 | 2,999 | 3,000 | +0.03% | 900 | 37億9392万 | -2.47% |
| 03/23 | 3,025 | 3,025 | 2,999 | 2,999 | -1.02% | 2,800 | 37億9265万 | -2.82% |
| 03/19 | 3,025 | 3,040 | 3,025 | 3,030 | +0.17% | 1,400 | 38億3185万 | -2.13% |
| 03/18 | 3,020 | 3,030 | 3,020 | 3,025 | +0.17% | 500 | 38億2553万 | -2.58% |
| 03/17 | 3,015 | 3,020 | 3,015 | 3,020 | +0.17% | 400 | 38億1921万 | -3.02% |
| 03/16 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 200 | 38億1288万 | -3.49% |
| 03/13 | 3,000 | 3,015 | 3,000 | 3,015 | +0.5% | 400 | 38億1288万 | -3.77% |
| 03/12 | 3,020 | 3,020 | 3,000 | 3,000 | -0.66% | 1,300 | 37億9392万 | -4.52% |
| 03/11 | 3,005 | 3,020 | 3,005 | 3,020 | -0.17% | 900 | 38億1921万 | -4.16% |
| 03/10 | 2,995 | 3,030 | 2,995 | 3,025 | +1.31% | 1,800 | 38億2553万 | -4.27% |
| 03/09 | 2,998 | 2,998 | 2,986 | 2,986 | -0.47% | 1,200 | 37億7621万 | -5.74% |
| 03/06 | 3,000 | 3,005 | 2,996 | 3,000 | -0.17% | 1,600 | 37億9392万 | -5.6% |
| 03/05 | 3,000 | 3,010 | 2,996 | 3,005 | +0.2% | 2,500 | 38億24万 | -5.74% |
| 03/04 | 2,999 | 3,000 | 2,990 | 2,999 | 0% | 2,900 | 37億9265万 | -6.22% |
| 03/03 | 3,005 | 3,005 | 2,993 | 2,999 | -0.53% | 2,100 | 37億9265万 | -6.49% |
| 03/02 | 3,010 | 3,015 | 2,998 | 3,015 | 0% | 6,500 | 38億1288万 | -6.28% |
| 02/27 | 3,025 | 3,030 | 3,015 | 3,015 | -0.17% | 2,700 | 38億1288万 | -6.54% |
| 02/26 | 3,050 | 3,075 | 3,000 | 3,020 | -6.79% | 13,000 | 38億1921万 | -6.65% |
| 02/25 | 3,235 | 3,270 | 3,230 | 3,240 | -0.15% | 9,200 | 40億9743万 | -0.15% |
| 02/24 | 3,235 | 3,250 | 3,235 | 3,245 | +0.15% | 3,500 | 41億375万 | -0.06% |
| 02/20 | 3,245 | 3,250 | 3,240 | 3,240 | -0.31% | 2,700 | 40億9743万 | -0.18% |
| 02/19 | 3,250 | 3,260 | 3,245 | 3,250 | +0.15% | 1,700 | 41億1008万 | +0.06% |
| 02/18 | 3,245 | 3,270 | 3,245 | 3,245 | 0% | 2,300 | 41億375万 | -0.09% |
| 02/17 | 3,255 | 3,480 | 3,235 | 3,245 | -0.31% | 21,800 | 41億375万 | -0.12% |
| 02/16 | 3,245 | 3,255 | 3,245 | 3,255 | +0.31% | 1,500 | 41億1640万 | +0.15% |
| 02/13 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 1,300 | 41億375万 | -0.18% |
| 02/12 | 3,245 | 3,255 | 3,240 | 3,245 | -0.31% | 1,200 | 41億375万 | -0.22% |
| 02/10 | 3,240 | 3,255 | 3,235 | 3,255 | -0.15% | 2,900 | 41億1640万 | +0.09% |
| 02/09 | 3,270 | 3,270 | 3,260 | 3,260 | +0.15% | 1,100 | 41億2272万 | +0.28% |
| 02/06 | （IR情報）15:00 非上場の親会社等の決算情報に関するお知らせ |
| 02/06 | 3,225 | 3,260 | 3,225 | 3,255 | +0.31% | 2,000 | 41億1640万 | +0.12% |
| 02/05 | 3,220 | 3,245 | 3,220 | 3,245 | +0.15% | 2,200 | 41億375万 | -0.15% |
| 02/04 | 3,230 | 3,240 | 3,230 | 3,240 | +0.15% | 1,000 | 40億9743万 | -0.25% |
| 02/03 | 3,225 | 3,240 | 3,225 | 3,235 | -0.15% | 1,500 | 40億9111万 | -0.31% |
| 02/02 | 3,225 | 3,240 | 3,225 | 3,240 | +0.31% | 2,400 | 40億9743万 | -0.12% |
| 01/30 | 3,225 | 3,235 | 3,220 | 3,230 | +0.16% | 1,100 | 40億8478万 | -0.43% |
| 01/29 | 3,240 | 3,260 | 3,225 | 3,225 | -0.62% | 4,500 | 40億7846万 | -0.56% |
| 01/28 | 3,230 | 3,245 | 3,225 | 3,245 | -0.15% | 800 | 41億375万 | +0.06% |
| 01/27 | 3,240 | 3,250 | 3,240 | 3,250 | +0.15% | 1,000 | 41億1008万 | +0.22% |
| 01/26 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 1,200 | 41億375万 | +0.09% |
| 01/23 | （IR情報）15:00 執行役員異動のお知らせ |
| 01/23 | 3,230 | 3,245 | 3,220 | 3,245 | +0.31% | 1,100 | 41億375万 | +0.09% |
| 01/22 | 3,235 | 3,235 | 3,235 | 3,235 | -0.46% | 100 | 40億9111万 | -0.19% |
| 01/21 | 3,255 | 3,255 | 3,210 | 3,250 | -0.31% | 2,600 | 41億1008万 | +0.28% |
| 01/20 | 3,260 | 3,260 | 3,250 | 3,260 | -0.61% | 800 | 41億2272万 | +0.62% |
| 01/19 | 3,265 | 3,280 | 3,260 | 3,280 | +1.23% | 1,900 | 41億4801万 | +1.33% |
| 01/16 | 3,245 | 3,265 | 3,240 | 3,240 | -1.07% | 2,000 | 40億9743万 | +0.19% |
| 01/15 | 3,260 | 3,275 | 3,245 | 3,275 | +0.46% | 1,700 | 41億4169万 | +1.3% |
| 01/14 | 3,250 | 3,265 | 3,240 | 3,260 | 0% | 1,000 | 41億2272万 | +0.93% |
| 01/13 | 3,270 | 3,270 | 3,240 | 3,260 | -0.61% | 1,400 | 41億2272万 | +0.99% |
| 01/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/09 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/09 | 3,270 | 3,290 | 3,250 | 3,280 | +0.31% | 4,000 | 41億4801万 | +1.64% |
| 01/08 | 3,275 | 3,275 | 3,270 | 3,270 | 0% | 300 | 41億3537万 | +1.43% |
| 01/07 | 3,250 | 3,270 | 3,250 | 3,270 | +0.62% | 1,000 | 41億3537万 | +1.49% |
| 01/06 | 3,240 | 3,250 | 3,240 | 3,250 | +0.31% | 1,000 | 41億1008万 | +0.93% |
| 01/05 | 3,235 | 3,240 | 3,230 | 3,240 | 0% | 2,400 | 40億9743万 | +0.68% |
| 2025 |
| 12/30 | 3,240 | 3,240 | 3,235 | 3,240 | 0% | 1,200 | 40億9743万 | +0.71% |
| 12/29 | 3,205 | 3,240 | 3,200 | 3,240 | +1.57% | 2,300 | 40億9743万 | +0.78% |
| 12/26 | 3,185 | 3,205 | 3,185 | 3,190 | +0.31% | 1,500 | 40億3420万 | -0.75% |
| 12/25 | 3,210 | 3,210 | 3,180 | 3,180 | -0.93% | 1,100 | 40億2155万 | -1.09% |
| 12/24 | 3,220 | 3,220 | 3,160 | 3,210 | -0.31% | 1,700 | 40億5949万 | -0.22% |
| 12/23 | 3,220 | 3,220 | 3,220 | 3,220 | +0.31% | 100 | 40億7214万 | +0.06% |
| 12/22 | 3,230 | 3,230 | 3,210 | 3,210 | -0.62% | 400 | 40億5949万 | -0.25% |
| 12/19 | 3,210 | 3,230 | 3,210 | 3,230 | -0.31% | 1,300 | 40億8478万 | +0.34% |
| 12/18 | 3,205 | 3,240 | 3,205 | 3,240 | 0% | 400 | 40億9743万 | +0.65% |
| 12/17 | 3,200 | 3,240 | 3,200 | 3,240 | +0.31% | 1,400 | 40億9743万 | +0.68% |
| 12/16 | 3,225 | 3,230 | 3,225 | 3,230 | 0% | 300 | 40億8478万 | +0.4% |
| 12/15 | 3,230 | 3,230 | 3,230 | 3,230 | +0.16% | 600 | 40億8478万 | +0.4% |
| 12/12 | 3,225 | 3,225 | 3,225 | 3,225 | +0.16% | 200 | 40億7846万 | +0.28% |
| 12/11 | 3,200 | 3,220 | 3,200 | 3,220 | +0.63% | 300 | 40億7214万 | +0.12% |
| 12/10 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 300 | 40億4684万 | -0.5% |
| 12/09 | 3,215 | 3,215 | 3,210 | 3,210 | 0% | 600 | 40億5949万 | -0.19% |
| 12/08 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 100 | 40億5949万 | -0.19% |
| 12/05 | 3,200 | 3,200 | 3,200 | 3,200 | -0.47% | 200 | 40億4684万 | -0.47% |
| 12/04 | 3,210 | 3,215 | 3,210 | 3,215 | 0% | 800 | 40億6581万 | 0% |
| 12/03 | 3,215 | 3,215 | 3,215 | 3,215 | -0.16% | 100 | 40億6581万 | 0% |
| 12/02 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 200 | 40億7214万 | +0.16% |
| 12/01 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 300 | 40億7214万 | +0.19% |
| 11/28 | 3,220 | 3,220 | 3,220 | 3,220 | +0.78% | 300 | 40億7214万 | +0.22% |
| 11/27 | 3,190 | 3,230 | 3,190 | 3,195 | -0.31% | 900 | 40億4052万 | -0.53% |
| 11/26 | 3,205 | 3,205 | 3,205 | 3,205 | 0% | 100 | 40億5317万 | -0.19% |
| 11/25 | 3,200 | 3,205 | 3,200 | 3,205 | 0% | 200 | 40億5317万 | -0.22% |
| 11/21 | 3,220 | 3,230 | 3,205 | 3,205 | -0.62% | 1,200 | 40億5317万 | -0.19% |
| 11/20 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 500 | 40億7846万 | +0.47% |
| 11/19 | 3,230 | 3,230 | 3,230 | 3,230 | +0.16% | 200 | 40億8478万 | +0.65% |
| 11/18 | 3,225 | 3,225 | 3,225 | 3,225 | -0.15% | 400 | 40億7846万 | +0.56% |
| 11/17 | 3,225 | 3,230 | 3,225 | 3,230 | +0.31% | 200 | 40億8478万 | +0.72% |
| 11/14 | 3,220 | 3,220 | 3,220 | 3,220 | -0.31% | 200 | 40億7214万 | +0.47% |
| 11/13 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 300 | 40億8478万 | +0.78% |
| 11/12 | 3,230 | 3,230 | 3,220 | 3,220 | -0.31% | 200 | 40億7214万 | +0.53% |
| 11/11 | 3,220 | 3,230 | 3,220 | 3,230 | +0.31% | 500 | 40億8478万 | +0.91% |
| 11/10 | 3,205 | 3,220 | 3,205 | 3,220 | +0.16% | 500 | 40億7214万 | +0.66% |
| 11/06 | 3,220 | 3,220 | 3,215 | 3,215 | -0.16% | 200 | 40億6581万 | +0.59% |
| 11/05 | 3,220 | 3,220 | 3,220 | 3,220 | +0.47% | 300 | 40億7214万 | +0.81% |
| 11/04 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 600 | 40億5317万 | +0.41% |
| 10/30 | 3,205 | 3,235 | 3,205 | 3,205 | 0% | 800 | 40億5317万 | +0.5% |
| 10/29 | 3,200 | 3,215 | 3,200 | 3,205 | +0.16% | 500 | 40億5317万 | +0.53% |
| 10/28 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 40億4684万 | +0.44% |
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。
