| 2026 |
| 03/06 | 2,050 | 2,055 | 2,045 | 2,048 | 0% | 1,700 | 33億1979万 | -0.73% |
| 03/05 | 2,050 | 2,050 | 2,048 | 2,048 | +0.29% | 1,000 | 33億1979万 | -0.73% |
| 03/04 | 2,069 | 2,069 | 2,041 | 2,042 | -1.54% | 2,400 | 33億1006万 | -1.02% |
| 03/03 | 2,086 | 2,089 | 2,074 | 2,074 | +0.05% | 1,600 | 33億6193万 | +0.58% |
| 03/02 | 2,080 | 2,080 | 2,073 | 2,073 | +0.05% | 2,100 | 33億6031万 | +0.58% |
| 02/27 | 2,065 | 2,072 | 2,050 | 2,072 | +0.53% | 2,300 | 33億5869万 | +0.58% |
| 02/26 | 2,070 | 2,088 | 2,061 | 2,061 | +0.49% | 1,700 | 33億4086万 | +0.1% |
| 02/25 | 2,069 | 2,070 | 2,050 | 2,051 | +0.54% | 2,800 | 33億2465万 | -0.34% |
| 02/24 | 2,050 | 2,050 | 2,020 | 2,040 | -0.73% | 4,900 | 33億682万 | -0.78% |
| 02/20 | 2,070 | 2,070 | 2,046 | 2,055 | -0.58% | 5,100 | 33億3114万 | 0% |
| 02/19 | 2,079 | 2,080 | 2,065 | 2,067 | -0.63% | 1,800 | 33億5059万 | +0.63% |
| 02/18 | 2,085 | 2,093 | 2,079 | 2,080 | -0.67% | 1,900 | 33億7166万 | +1.41% |
| 02/17 | 2,100 | 2,100 | 2,045 | 2,094 | -0.29% | 2,000 | 33億9435万 | +2.25% |
| 02/16 | 2,099 | 2,110 | 2,050 | 2,100 | +0.82% | 3,700 | 34億408万 | +2.59% |
| 02/13 | 2,085 | 2,085 | 2,080 | 2,083 | +0.24% | 1,400 | 33億7652万 | +1.86% |
| 02/12 | 2,080 | 2,080 | 2,059 | 2,078 | +0.48% | 1,600 | 33億6842万 | +1.61% |
| 02/10 | 2,074 | 2,078 | 2,067 | 2,068 | +0.49% | 1,300 | 33億5221万 | +1.12% |
| 02/09 | 2,070 | 2,072 | 2,058 | 2,058 | +0.05% | 600 | 33億3600万 | +0.64% |
| 02/06 | 2,060 | 2,067 | 2,054 | 2,057 | -0.15% | 1,200 | 33億3438万 | +0.69% |
| 02/05 | 2,061 | 2,061 | 2,060 | 2,060 | -0.34% | 400 | 33億3924万 | +0.93% |
| 02/04 | 2,067 | 2,072 | 2,067 | 2,067 | 0% | 1,400 | 33億5059万 | +1.37% |
| 02/03 | 2,059 | 2,067 | 2,056 | 2,067 | +0.63% | 1,000 | 33億5059万 | +1.52% |
| 02/02 | 2,059 | 2,059 | 2,040 | 2,054 | +0.98% | 1,600 | 33億2951万 | +1.08% |
| 01/30 | （IR情報）10:00 固定資産の譲渡(土地)及び特別利益の計上に関するお知らせ |
| 01/30 | 2,032 | 2,043 | 2,032 | 2,034 | -0.49% | 800 | 32億9709万 | +0.25% |
| 01/29 | 2,025 | 2,044 | 2,025 | 2,044 | -0.05% | 1,000 | 33億1330万 | +0.79% |
| 01/28 | 2,039 | 2,045 | 2,039 | 2,045 | +0.29% | 500 | 33億1493万 | +0.99% |
| 01/27 | 2,039 | 2,039 | 2,033 | 2,039 | -0.05% | 1,400 | 33億520万 | +0.84% |
| 01/26 | 2,045 | 2,046 | 2,036 | 2,040 | -0.34% | 1,900 | 33億682万 | +1.04% |
| 01/23 | 2,044 | 2,047 | 2,044 | 2,047 | +0.24% | 1,300 | 33億1817万 | +1.54% |
| 01/22 | 2,032 | 2,047 | 2,031 | 2,042 | -0.1% | 1,400 | 33億1006万 | +1.49% |
| 01/21 | 2,030 | 2,044 | 2,030 | 2,044 | +0.79% | 1,200 | 33億1330万 | +1.79% |
| 01/20 | 2,019 | 2,028 | 2,016 | 2,028 | +0.9% | 1,000 | 32億8737万 | +1.2% |
| 01/19 | 2,008 | 2,010 | 2,003 | 2,010 | 0% | 1,100 | 32億5819万 | +0.45% |
| 01/16 | 2,025 | 2,025 | 2,003 | 2,010 | -0.74% | 1,300 | 32億5819万 | +0.6% |
| 01/15 | 2,006 | 2,032 | 2,006 | 2,025 | +0.95% | 900 | 32億8251万 | +1.45% |
| 01/14 | 2,006 | 2,007 | 1,995 | 2,006 | +0.1% | 3,300 | 32億5171万 | +0.7% |
| 01/13 | 2,005 | 2,013 | 2,003 | 2,004 | -2.39% | 7,400 | 32億4846万 | +0.7% |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期決算説明資料 |
| 01/09 | （IR情報）16:00 2026年2月期通期業績予想の修正及び中期経営計画の取り下げに関するお知らせ |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/09 | 2,051 | 2,070 | 2,051 | 2,053 | -0.82% | 3,900 | 33億2789万 | +3.27% |
| 01/08 | 2,072 | 2,075 | 2,036 | 2,070 | +0.19% | 2,300 | 33億5545万 | +4.39% |
| 01/07 | 2,075 | 2,078 | 2,055 | 2,066 | -0.43% | 1,400 | 33億4897万 | +4.4% |
| 01/06 | 2,077 | 2,080 | 2,053 | 2,075 | -0.1% | 2,300 | 33億6356万 | +5.12% |
| 01/05 | 2,041 | 2,077 | 2,041 | 2,077 | +2.67% | 3,700 | 33億6680万 | +5.49% |
| 2025 |
| 12/30 | 2,004 | 2,023 | 2,004 | 2,023 | +0.95% | 2,400 | 32億7926万 | +3% |
| 12/29 | 1,987 | 2,004 | 1,983 | 2,004 | +0.65% | 1,900 | 32億4846万 | +2.24% |
| 12/26 | 1,993 | 1,997 | 1,972 | 1,991 | -0.1% | 3,100 | 32億2739万 | +1.74% |
| 12/25 | 1,992 | 2,009 | 1,981 | 1,993 | +0.96% | 3,900 | 32億3063万 | +1.94% |
| 12/24 | 1,996 | 1,996 | 1,974 | 1,974 | -0.75% | 2,100 | 31億9984万 | +1.13% |
| 12/23 | 1,971 | 1,989 | 1,971 | 1,989 | -0.15% | 3,600 | 32億2415万 | +2% |
| 12/22 | 1,980 | 2,001 | 1,980 | 1,992 | +0.66% | 5,800 | 32億2901万 | +2.26% |
| 12/19 | 1,975 | 1,990 | 1,967 | 1,979 | +0.61% | 1,900 | 32億794万 | +1.7% |
| 12/18 | 1,965 | 1,986 | 1,957 | 1,967 | +0.36% | 3,200 | 31億8849万 | +1.13% |
| 12/17 | 1,952 | 1,960 | 1,952 | 1,960 | +0.05% | 1,900 | 31億7714万 | +0.82% |
| 12/16 | 1,953 | 1,959 | 1,946 | 1,959 | +0.05% | 1,300 | 31億7552万 | +0.77% |
| 12/15 | 1,945 | 1,960 | 1,945 | 1,958 | +0.77% | 1,300 | 31億7390万 | +0.77% |
| 12/12 | 1,945 | 1,947 | 1,943 | 1,943 | -0.21% | 800 | 31億4958万 | +0.05% |
| 12/11 | 1,946 | 1,950 | 1,944 | 1,947 | +0.05% | 1,700 | 31億5607万 | +0.26% |
| 12/10 | 1,944 | 1,947 | 1,944 | 1,946 | +0.1% | 1,800 | 31億5445万 | +0.21% |
| 12/09 | 1,948 | 1,948 | 1,940 | 1,944 | -0.21% | 1,500 | 31億5121万 | +0.15% |
| 12/08 | 1,947 | 1,948 | 1,939 | 1,948 | +0.26% | 2,000 | 31億5769万 | +0.36% |
| 12/05 | 1,947 | 1,947 | 1,942 | 1,943 | -0.1% | 1,000 | 31億4958万 | +0.1% |
| 12/04 | 1,947 | 1,948 | 1,945 | 1,945 | -0.15% | 1,200 | 31億5283万 | +0.21% |
| 12/03 | 1,948 | 1,948 | 1,939 | 1,948 | +0.15% | 600 | 31億5769万 | +0.31% |
| 12/02 | 1,950 | 1,950 | 1,940 | 1,945 | -0.26% | 1,200 | 31億5283万 | +0.1% |
| 12/01 | 1,953 | 1,953 | 1,940 | 1,950 | -0.2% | 3,600 | 31億6093万 | +0.31% |
| 11/28 | 1,950 | 1,954 | 1,941 | 1,954 | +0.21% | 1,200 | 31億6742万 | +0.46% |
| 11/27 | 1,951 | 1,951 | 1,940 | 1,950 | +0.52% | 1,300 | 31億6093万 | +0.31% |
| 11/26 | 1,929 | 1,940 | 1,929 | 1,940 | +0.47% | 600 | 31億4472万 | -0.15% |
| 11/25 | 1,925 | 1,931 | 1,925 | 1,931 | +0.36% | 1,100 | 31億3013万 | -0.62% |
| 11/21 | 1,925 | 1,940 | 1,924 | 1,924 | -1.08% | 1,400 | 31億1879万 | -1.03% |
| 11/20 | 1,927 | 1,949 | 1,927 | 1,945 | +1.14% | 700 | 31億5283万 | 0% |
| 11/19 | 1,927 | 1,935 | 1,923 | 1,923 | 0% | 2,600 | 31億1716万 | -1.23% |
| 11/18 | 1,941 | 1,948 | 1,923 | 1,923 | -0.98% | 5,600 | 31億1716万 | -1.54% |
| 11/17 | 1,948 | 1,950 | 1,940 | 1,942 | -0.31% | 3,700 | 31億4796万 | -0.92% |
| 11/14 | 1,948 | 1,948 | 1,946 | 1,948 | +0.36% | 300 | 31億5769万 | -0.92% |
| 11/13 | 1,941 | 1,950 | 1,940 | 1,941 | 0% | 1,500 | 31億4634万 | -1.57% |
| 11/12 | 1,950 | 1,950 | 1,940 | 1,941 | -0.46% | 600 | 31億4634万 | -1.82% |
| 11/11 | 1,947 | 1,950 | 1,946 | 1,950 | +0.52% | 5,600 | 31億6093万 | -1.66% |
| 11/10 | 1,940 | 1,948 | 1,935 | 1,940 | -0.31% | 1,000 | 31億4472万 | -2.41% |
| 11/07 | 1,946 | 1,946 | 1,946 | 1,946 | -0.1% | 300 | 31億5445万 | -2.36% |
| 11/06 | 1,936 | 1,950 | 1,936 | 1,948 | +0.36% | 1,200 | 31億5769万 | -2.45% |
| 11/05 | 1,923 | 1,941 | 1,923 | 1,941 | +0.94% | 1,200 | 31億4634万 | -3.1% |
| 11/04 | 1,935 | 1,940 | 1,923 | 1,923 | -0.62% | 3,400 | 31億1716万 | -4.19% |
| 10/31 | 1,950 | 1,950 | 1,935 | 1,935 | -0.51% | 1,600 | 31億3662万 | -3.83% |
| 10/30 | 1,950 | 1,950 | 1,945 | 1,945 | -0.26% | 1,600 | 31億5283万 | -3.57% |
| 10/29 | 1,977 | 1,977 | 1,950 | 1,950 | -0.56% | 2,100 | 31億6093万 | -3.51% |
| 10/28 | 1,971 | 1,971 | 1,961 | 1,961 | -0.51% | 1,800 | 31億7876万 | -3.16% |
| 10/27 | 1,973 | 1,973 | 1,967 | 1,971 | 0% | 1,400 | 31億9497万 | -2.86% |
| 10/24 | 1,995 | 1,995 | 1,945 | 1,971 | +0.05% | 6,200 | 31億9497万 | -3% |
| 10/23 | 1,935 | 1,970 | 1,931 | 1,970 | +1.49% | 4,100 | 31億9335万 | -3.24% |
| 10/22 | 1,945 | 1,957 | 1,933 | 1,941 | +0.36% | 2,200 | 31億4634万 | -4.85% |
| 10/21 | 1,934 | 1,949 | 1,934 | 1,934 | -0.05% | 3,200 | 31億3500万 | -5.43% |
| 10/20 | 1,942 | 1,987 | 1,930 | 1,935 | -0.57% | 7,800 | 31億3662万 | -5.56% |
| 10/17 | 1,950 | 1,950 | 1,936 | 1,946 | -0.41% | 4,700 | 31億5445万 | -5.26% |
| 10/16 | 1,991 | 1,991 | 1,950 | 1,954 | -2.06% | 8,500 | 31億6742万 | -5.1% |
| 10/15 | 2,058 | 2,058 | 1,992 | 1,995 | -3.72% | 16,700 | 32億3388万 | -3.3% |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期決算説明資料 |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/14 | 2,083 | 2,087 | 2,056 | 2,072 | -1.19% | 5,000 | 33億5869万 | +0.29% |
| 10/10 | 2,090 | 2,097 | 2,074 | 2,097 | -0.19% | 3,600 | 33億9922万 | +1.4% |
| 10/09 | 2,099 | 2,113 | 2,097 | 2,101 | +0.86% | 4,100 | 34億570万 | +1.55% |
| 10/08 | 2,076 | 2,096 | 2,076 | 2,083 | +0.34% | 1,200 | 33億7652万 | +0.58% |
| 10/07 | 2,107 | 2,107 | 2,076 | 2,076 | -0.76% | 2,700 | 33億6518万 | +0.05% |
| 10/06 | （IR情報）17:30 すっきりやさしい、やすらぎの味わい 新シリーズ「Marone（マロネ）」新発売！！ |
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。
