| 2026 |
| 04/02 | 461 | 462 | 455 | 462 | +0.43% | 1,800 | 27億8175万 | +0.22% |
| 04/01 | 455 | 465 | 455 | 460 | +0.44% | 3,500 | 27億6971万 | -0.43% |
| 03/31 | 465 | 465 | 457 | 458 | -0.22% | 1,000 | 27億5766万 | -1.08% |
| 03/30 | 453 | 464 | 453 | 459 | -0.43% | 5,100 | 27億6369万 | -1.29% |
| 03/27 | 458 | 462 | 454 | 461 | +0.44% | 9,000 | 27億7573万 | -1.07% |
| 03/26 | 460 | 460 | 458 | 459 | 0% | 1,800 | 27億6369万 | -1.92% |
| 03/25 | 458 | 459 | 457 | 459 | +0.22% | 1,000 | 27億6369万 | -2.13% |
| 03/24 | 457 | 462 | 456 | 458 | +0.22% | 2,400 | 27億5766万 | -2.55% |
| 03/23 | 458 | 458 | 457 | 457 | -0.44% | 4,400 | 27億5164万 | -2.97% |
| 03/19 | 461 | 461 | 459 | 459 | -0.22% | 1,900 | 27億6369万 | -2.75% |
| 03/18 | 461 | 462 | 459 | 460 | -0.22% | 3,000 | 27億6971万 | -2.95% |
| 03/17 | 460 | 461 | 458 | 461 | +0.22% | 2,600 | 27億7573万 | -2.95% |
| 03/16 | 460 | 461 | 459 | 460 | 0% | 2,900 | 27億6971万 | -3.36% |
| 03/13 | 460 | 460 | 460 | 460 | 0% | 200 | 27億6971万 | -3.56% |
| 03/12 | 463 | 463 | 460 | 460 | -0.65% | 2,700 | 27億6971万 | -3.77% |
| 03/11 | 461 | 464 | 461 | 463 | 0% | 1,500 | 27億8777万 | -3.34% |
| 03/10 | 462 | 465 | 458 | 463 | +0.22% | 8,400 | 27億8777万 | -3.54% |
| 03/09 | 461 | 464 | 460 | 462 | -0.22% | 4,400 | 27億8175万 | -3.95% |
| 03/06 | 461 | 463 | 460 | 463 | +0.43% | 4,100 | 27億8777万 | -3.94% |
| 03/05 | 466 | 467 | 459 | 461 | +0.44% | 4,600 | 27億7573万 | -4.55% |
| 03/04 | （IR情報）15:30 (第54期) 2026年2月の売上推移速報に関するお知らせ |
| 03/04 | 464 | 464 | 459 | 459 | -0.86% | 10,300 | 27億6369万 | -5.17% |
| 03/03 | 469 | 469 | 463 | 463 | -0.64% | 7,300 | 27億8777万 | -4.73% |
| 03/02 | 463 | 469 | 462 | 466 | +0.65% | 12,400 | 28億583万 | -4.31% |
| 02/27 | 462 | 466 | 461 | 463 | 0% | 16,500 | 27億8777万 | -5.12% |
| 02/26 | 462 | 468 | 460 | 463 | -6.46% | 54,300 | 27億8777万 | -5.32% |
| 02/25 | 495 | 496 | 493 | 495 | 0% | 24,100 | 29億8045万 | +1.02% |
| 02/24 | 495 | 495 | 492 | 495 | +0.41% | 17,300 | 29億8045万 | +1.02% |
| 02/20 | 491 | 494 | 491 | 493 | -0.4% | 6,500 | 29億6840万 | +0.61% |
| 02/19 | 492 | 495 | 492 | 495 | +0.81% | 8,800 | 29億8045万 | +1.02% |
| 02/18 | 491 | 493 | 490 | 491 | +0.2% | 4,400 | 29億5636万 | +0.2% |
| 02/17 | 489 | 493 | 488 | 490 | +0.2% | 8,900 | 29億5034万 | 0% |
| 02/16 | 489 | 491 | 489 | 489 | 0% | 6,200 | 29億4432万 | -0.2% |
| 02/13 | 487 | 490 | 487 | 489 | 0% | 5,100 | 29億4432万 | -0.2% |
| 02/12 | 490 | 490 | 487 | 489 | -0.2% | 7,100 | 29億4432万 | -0.2% |
| 02/10 | 487 | 490 | 486 | 490 | +0.62% | 8,600 | 29億5034万 | 0% |
| 02/09 | 486 | 487 | 486 | 487 | +0.21% | 2,100 | 29億3228万 | -0.61% |
| 02/06 | 486 | 489 | 485 | 486 | 0% | 6,200 | 29億2626万 | -1.02% |
| 02/05 | 486 | 487 | 485 | 486 | 0% | 5,000 | 29億2626万 | -1.02% |
| 02/04 | （IR情報）15:30 (第54期) 2026年1月の売上推移速報に関するお知らせ |
| 02/04 | 483 | 486 | 483 | 486 | +0.62% | 5,800 | 29億2626万 | -1.02% |
| 02/03 | 483 | 485 | 483 | 483 | 0% | 16,100 | 29億819万 | -1.83% |
| 02/02 | 484 | 486 | 483 | 483 | -0.82% | 21,600 | 29億819万 | -1.83% |
| 01/30 | 490 | 491 | 485 | 487 | -0.81% | 13,800 | 29億3228万 | -1.22% |
| 01/29 | 494 | 494 | 490 | 491 | -0.81% | 8,700 | 29億5636万 | -0.41% |
| 01/28 | 493 | 495 | 493 | 495 | +0.41% | 2,100 | 29億8045万 | +0.41% |
| 01/27 | 494 | 495 | 493 | 493 | -0.2% | 3,600 | 29億6840万 | 0% |
| 01/26 | 493 | 495 | 493 | 494 | +0.2% | 4,900 | 29億7442万 | +0.2% |
| 01/23 | 492 | 494 | 491 | 493 | -0.2% | 2,900 | 29億6840万 | +0.2% |
| 01/22 | 494 | 495 | 493 | 494 | 0% | 2,700 | 29億7442万 | +0.41% |
| 01/21 | 493 | 494 | 493 | 494 | +0.2% | 2,900 | 29億7442万 | +0.41% |
| 01/20 | 491 | 494 | 491 | 493 | +0.2% | 5,000 | 29億6840万 | +0.2% |
| 01/19 | 490 | 493 | 490 | 492 | -0.2% | 7,800 | 29億6238万 | 0% |
| 01/16 | 493 | 493 | 491 | 493 | 0% | 2,500 | 29億6840万 | +0.41% |
| 01/15 | 493 | 494 | 490 | 493 | +0.41% | 5,700 | 29億6840万 | +0.41% |
| 01/14 | 492 | 492 | 489 | 491 | +0.2% | 10,200 | 29億5636万 | 0% |
| 01/13 | 492 | 493 | 485 | 490 | -0.41% | 8,100 | 29億5034万 | -0.2% |
| 01/09 | 496 | 498 | 492 | 492 | 0% | 7,400 | 29億6238万 | +0.2% |
| 01/08 | 493 | 493 | 491 | 492 | +0.61% | 3,000 | 29億6238万 | +0.2% |
| 01/07 | 494 | 494 | 488 | 489 | 0% | 6,300 | 29億4432万 | -0.41% |
| 01/06 | 485 | 489 | 480 | 489 | -1.21% | 43,300 | 29億4432万 | -0.41% |
| 01/05 | （IR情報）15:30 (第54期) 2025年12月の売上推移速報に関するお知らせ |
| 01/05 | （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) |
| 01/05 | 498 | 500 | 493 | 495 | +0.61% | 37,500 | 29億8045万 | +0.81% |
| 2025 |
| 12/30 | 494 | 496 | 490 | 492 | -0.81% | 14,600 | 29億6238万 | +0.41% |
| 12/29 | 496 | 497 | 491 | 496 | +0.4% | 13,000 | 29億8647万 | +1.22% |
| 12/26 | 497 | 497 | 490 | 494 | -0.4% | 10,200 | 29億7442万 | +0.82% |
| 12/25 | 492 | 497 | 490 | 496 | +0.81% | 3,400 | 29億8647万 | +1.43% |
| 12/24 | 492 | 495 | 489 | 492 | -0.61% | 3,900 | 29億6238万 | +0.61% |
| 12/23 | 489 | 496 | 489 | 495 | +1.23% | 12,100 | 29億8045万 | +1.23% |
| 12/22 | 492 | 494 | 489 | 489 | -0.81% | 7,000 | 29億4432万 | +0.2% |
| 12/19 | 494 | 494 | 491 | 493 | +0.2% | 4,000 | 29億6840万 | +1.02% |
| 12/18 | 493 | 494 | 491 | 492 | -0.2% | 3,100 | 29億6238万 | +0.82% |
| 12/17 | 490 | 496 | 490 | 493 | +0.82% | 4,900 | 29億6840万 | +1.23% |
| 12/16 | 490 | 490 | 489 | 489 | 0% | 1,700 | 29億4432万 | +0.41% |
| 12/15 | 490 | 490 | 489 | 489 | -0.2% | 5,300 | 29億4432万 | +0.41% |
| 12/12 | 488 | 490 | 486 | 490 | +0.82% | 3,200 | 29億5034万 | +0.62% |
| 12/11 | 484 | 486 | 484 | 486 | -0.21% | 1,900 | 29億2626万 | -0.21% |
| 12/10 | 489 | 490 | 484 | 487 | -0.2% | 8,000 | 29億3228万 | 0% |
| 12/09 | 486 | 488 | 485 | 488 | +0.21% | 6,800 | 29億3830万 | +0.21% |
| 12/08 | 489 | 490 | 487 | 487 | -0.2% | 3,500 | 29億3228万 | 0% |
| 12/05 | 490 | 491 | 487 | 488 | -0.2% | 2,900 | 29億3830万 | +0.41% |
| 12/04 | （IR情報）15:30 (第54期) 2025年11月の売上推移速報に関するお知らせ |
| 12/04 | 489 | 491 | 489 | 489 | +0.2% | 1,100 | 29億4432万 | +0.62% |
| 12/03 | 488 | 491 | 486 | 488 | 0% | 6,000 | 29億3830万 | +0.41% |
| 12/02 | 490 | 490 | 488 | 488 | -0.2% | 2,100 | 29億3830万 | +0.41% |
| 12/01 | 487 | 490 | 486 | 489 | -0.2% | 3,500 | 29億4432万 | +0.62% |
| 11/28 | 488 | 490 | 488 | 490 | 0% | 3,800 | 29億5034万 | +1.03% |
| 11/27 | 489 | 490 | 488 | 490 | +0.2% | 2,200 | 29億5034万 | +1.03% |
| 11/26 | 485 | 489 | 485 | 489 | +0.82% | 2,800 | 29億4432万 | +1.03% |
| 11/25 | 489 | 490 | 485 | 485 | -0.61% | 6,300 | 29億2023万 | +0.21% |
| 11/21 | 484 | 488 | 483 | 488 | +0.41% | 2,700 | 29億3830万 | +1.04% |
| 11/20 | 483 | 489 | 483 | 486 | 0% | 3,100 | 29億2626万 | +0.62% |
| 11/19 | 485 | 486 | 483 | 486 | +0.62% | 1,000 | 29億2626万 | +0.83% |
| 11/18 | 483 | 486 | 482 | 483 | -0.41% | 3,600 | 29億819万 | +0.21% |
| 11/17 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 11/17 | 483 | 485 | 482 | 485 | +0.41% | 5,700 | 29億2023万 | +0.62% |
| 11/14 | 484 | 486 | 483 | 483 | -0.21% | 2,100 | 29億819万 | +0.21% |
| 11/13 | 484 | 487 | 483 | 484 | 0% | 9,200 | 29億1421万 | +0.62% |
| 11/12 | 486 | 486 | 484 | 484 | -0.41% | 900 | 29億1421万 | +0.83% |
| 11/11 | 491 | 491 | 486 | 486 | -0.61% | 6,400 | 29億2626万 | +1.25% |
| 11/10 | 490 | 490 | 485 | 489 | +0.2% | 8,400 | 29億4432万 | +2.09% |
| 11/07 | 488 | 488 | 485 | 488 | +0.21% | 4,000 | 29億3830万 | +1.88% |
| 11/06 | 486 | 487 | 484 | 487 | +0.21% | 3,800 | 29億3228万 | +1.67% |
| 11/05 | 485 | 486 | 484 | 486 | -0.21% | 2,600 | 29億2626万 | +1.67% |
| 11/04 | （IR情報）15:30 (第54期) 2025年10月の売上推移速報に関するお知らせ |
| 11/04 | 484 | 487 | 483 | 487 | +1.04% | 6,100 | 29億3228万 | +1.88% |
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。
