| 2026 |
| 07/30 | 1,619 | 1,619 | 1,617 | 1,619 | +0.12% | 1,000 | 59億2618万 | +0.06% |
| 07/29 | 1,616 | 1,618 | 1,616 | 1,617 | 0% | 1,000 | 59億1886万 | 0% |
| 07/28 | 1,617 | 1,617 | 1,617 | 1,617 | +0.06% | 300 | 59億1886万 | 0% |
| 07/27 | 1,618 | 1,620 | 1,616 | 1,616 | -0.25% | 1,600 | 59億1520万 | -0.06% |
| 07/24 | 1,617 | 1,620 | 1,617 | 1,620 | +0.19% | 400 | 59億2984万 | +0.19% |
| 07/23 | 1,616 | 1,617 | 1,616 | 1,617 | +0.06% | 200 | 59億1886万 | +0.06% |
| 07/22 | 1,614 | 1,619 | 1,614 | 1,616 | -0.43% | 800 | 59億1520万 | 0% |
| 07/21 | 1,623 | 1,623 | 1,623 | 1,623 | +0.5% | 500 | 59億4082万 | +0.43% |
| 07/17 | 1,617 | 1,622 | 1,615 | 1,615 | -0.25% | 2,300 | 59億1154万 | -0.06% |
| 07/16 | 1,618 | 1,622 | 1,616 | 1,619 | +0.06% | 2,500 | 59億2618万 | +0.19% |
| 07/15 | 1,623 | 1,623 | 1,617 | 1,618 | -0.31% | 1,000 | 59億2252万 | +0.19% |
| 07/14 | （IR情報）15:15 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 1,613 | 1,623 | 1,613 | 1,623 | -0.12% | 3,900 | 59億4082万 | +0.5% |
| 07/13 | 1,620 | 1,625 | 1,614 | 1,625 | +0.56% | 1,600 | 59億4815万 | +0.62% |
| 07/10 | 1,621 | 1,621 | 1,616 | 1,616 | -0.31% | 900 | 59億1520万 | +0.12% |
| 07/09 | 1,622 | 1,623 | 1,621 | 1,621 | -0.06% | 900 | 59億3350万 | +0.43% |
| 07/08 | 1,623 | 1,623 | 1,615 | 1,622 | +0.19% | 1,300 | 59億3716万 | +0.5% |
| 07/07 | 1,621 | 1,623 | 1,619 | 1,619 | -0.12% | 2,200 | 59億2618万 | +0.31% |
| 07/06 | 1,621 | 1,621 | 1,621 | 1,621 | +0.12% | 800 | 59億3350万 | +0.5% |
| 07/03 | 1,620 | 1,620 | 1,615 | 1,619 | +0.12% | 1,900 | 59億2618万 | +0.37% |
| 07/02 | 1,615 | 1,617 | 1,613 | 1,617 | +0.12% | 2,000 | 59億1886万 | +0.25% |
| 07/01 | 1,614 | 1,615 | 1,610 | 1,615 | +0.37% | 2,600 | 59億1154万 | +0.12% |
| 06/30 | 1,608 | 1,611 | 1,608 | 1,609 | -0.19% | 600 | 58億8958万 | -0.25% |
| 06/29 | 1,611 | 1,614 | 1,611 | 1,612 | 0% | 1,800 | 59億56万 | -0.06% |
| 06/26 | 1,610 | 1,612 | 1,610 | 1,612 | +0.12% | 500 | 59億56万 | -0.06% |
| 06/25 | 1,611 | 1,611 | 1,610 | 1,610 | -0.06% | 300 | 58億9324万 | -0.19% |
| 06/24 | 1,608 | 1,611 | 1,608 | 1,611 | +0.19% | 500 | 58億9690万 | -0.12% |
| 06/23 | 1,614 | 1,614 | 1,608 | 1,608 | -0.25% | 1,100 | 58億8592万 | -0.31% |
| 06/22 | 1,615 | 1,615 | 1,612 | 1,612 | -0.12% | 900 | 59億56万 | -0.06% |
| 06/19 | 1,607 | 1,614 | 1,606 | 1,614 | +0.37% | 600 | 59億788万 | 0% |
| 06/18 | 1,616 | 1,616 | 1,605 | 1,608 | -0.5% | 2,500 | 58億8592万 | -0.37% |
| 06/17 | 1,616 | 1,616 | 1,616 | 1,616 | +0.31% | 700 | 59億1520万 | +0.12% |
| 06/16 | 1,613 | 1,613 | 1,611 | 1,611 | -0.25% | 900 | 58億9690万 | -0.19% |
| 06/15 | 1,616 | 1,616 | 1,615 | 1,615 | 0% | 1,300 | 59億1154万 | +0.06% |
| 06/12 | 1,614 | 1,615 | 1,613 | 1,615 | +0.06% | 700 | 59億1154万 | +0.06% |
| 06/11 | 1,615 | 1,615 | 1,614 | 1,614 | +0.06% | 700 | 59億788万 | 0% |
| 06/10 | 1,614 | 1,614 | 1,613 | 1,613 | -0.12% | 300 | 59億422万 | -0.06% |
| 06/09 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 100 | 59億1154万 | +0.06% |
| 06/08 | 1,612 | 1,615 | 1,610 | 1,615 | +0.06% | 800 | 59億1154万 | +0.06% |
| 06/05 | 1,614 | 1,614 | 1,614 | 1,614 | 0% | 200 | 59億788万 | 0% |
| 06/04 | 1,614 | 1,614 | 1,614 | 1,614 | +0.06% | 100 | 59億788万 | 0% |
| 06/03 | 1,612 | 1,616 | 1,612 | 1,613 | +0.06% | 1,600 | 59億422万 | -0.06% |
| 06/02 | 1,612 | 1,612 | 1,612 | 1,612 | -0.25% | 500 | 59億56万 | -0.12% |
| 06/01 | 1,616 | 1,616 | 1,616 | 1,616 | 0% | 1,000 | 59億1520万 | +0.06% |
| 05/29 | 1,612 | 1,616 | 1,612 | 1,616 | +0.25% | 700 | 59億1520万 | +0.06% |
| 05/28 | 1,612 | 1,612 | 1,612 | 1,612 | -0.25% | 500 | 59億56万 | -0.19% |
| 05/27 | 1,613 | 1,616 | 1,613 | 1,616 | +0.19% | 1,500 | 59億1520万 | +0.06% |
| 05/26 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 100 | 59億422万 | -0.12% |
| 05/25 | 1,611 | 1,616 | 1,610 | 1,612 | -0.06% | 3,400 | 59億56万 | -0.19% |
| 05/22 | 1,611 | 1,614 | 1,611 | 1,613 | +0.12% | 900 | 59億422万 | -0.12% |
| 05/21 | 1,612 | 1,614 | 1,611 | 1,611 | -0.19% | 400 | 58億9690万 | -0.31% |
| 05/20 | 1,612 | 1,614 | 1,612 | 1,614 | +0.12% | 800 | 59億788万 | -0.12% |
| 05/19 | 1,616 | 1,616 | 1,612 | 1,612 | -0.25% | 800 | 59億56万 | -0.25% |
| 05/18 | 1,611 | 1,616 | 1,611 | 1,616 | -0.06% | 1,000 | 59億1520万 | 0% |
| 05/15 | 1,616 | 1,617 | 1,616 | 1,617 | +0.06% | 1,200 | 59億1886万 | +0.06% |
| 05/14 | 1,612 | 1,616 | 1,612 | 1,616 | +0.25% | 800 | 59億1520万 | +0.06% |
| 05/13 | 1,612 | 1,612 | 1,612 | 1,612 | -0.06% | 1,000 | 59億56万 | -0.19% |
| 05/12 | 1,615 | 1,615 | 1,613 | 1,613 | -0.12% | 700 | 59億422万 | -0.19% |
| 05/11 | 1,617 | 1,617 | 1,615 | 1,615 | -0.12% | 600 | 59億1154万 | -0.06% |
| 05/08 | 1,617 | 1,617 | 1,617 | 1,617 | +0.06% | 400 | 59億1886万 | +0.12% |
| 05/07 | 1,617 | 1,617 | 1,611 | 1,616 | -0.06% | 2,700 | 59億1520万 | +0.06% |
| 05/01 | 1,615 | 1,617 | 1,614 | 1,617 | +0.25% | 3,200 | 59億1886万 | +0.12% |
| 04/30 | 1,613 | 1,614 | 1,613 | 1,613 | 0% | 800 | 59億422万 | -0.06% |
| 04/28 | 1,615 | 1,615 | 1,611 | 1,613 | -0.12% | 2,800 | 59億422万 | -0.06% |
| 04/27 | 1,615 | 1,616 | 1,615 | 1,615 | 0% | 800 | 59億1154万 | +0.06% |
| 04/24 | 1,614 | 1,618 | 1,614 | 1,615 | -0.12% | 2,500 | 59億1154万 | +0.06% |
| 04/23 | 1,613 | 1,617 | 1,613 | 1,617 | -0.06% | 1,400 | 59億1886万 | +0.25% |
| 04/22 | 1,618 | 1,619 | 1,618 | 1,618 | 0% | 700 | 59億2252万 | +0.31% |
| 04/21 | 1,618 | 1,618 | 1,618 | 1,618 | 0% | 600 | 59億2252万 | +0.31% |
| 04/20 | 1,617 | 1,618 | 1,617 | 1,618 | +0.12% | 1,200 | 59億2252万 | +0.31% |
| 04/17 | 1,618 | 1,618 | 1,616 | 1,616 | -0.06% | 1,000 | 59億1520万 | +0.19% |
| 04/16 | 1,617 | 1,617 | 1,617 | 1,617 | 0% | 400 | 59億1886万 | +0.25% |
| 04/15 | 1,613 | 1,617 | 1,613 | 1,617 | -0.06% | 900 | 59億1886万 | +0.31% |
| 04/14 | 1,619 | 1,619 | 1,618 | 1,618 | -0.06% | 900 | 59億2252万 | +0.37% |
| 04/13 | （IR情報）15:15 2026年2月期通期業績予想と実績値との差異に関するお知らせ |
| 04/13 | （IR情報）15:15 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/13 | 1,618 | 1,619 | 1,608 | 1,619 | +0.19% | 2,600 | 59億2618万 | +0.43% |
| 04/09 | 1,610 | 1,616 | 1,608 | 1,616 | +0.12% | 1,700 | 59億1520万 | +0.25% |
| 04/08 | 1,619 | 1,619 | 1,610 | 1,614 | +0.19% | 2,200 | 59億788万 | +0.12% |
| 04/07 | 1,611 | 1,611 | 1,611 | 1,611 | 0% | 800 | 58億9690万 | -0.06% |
| 04/06 | 1,612 | 1,612 | 1,611 | 1,611 | -0.06% | 600 | 58億9690万 | -0.06% |
| 04/03 | 1,614 | 1,620 | 1,612 | 1,612 | -0.06% | 1,300 | 59億56万 | -0.06% |
| 04/02 | 1,619 | 1,619 | 1,613 | 1,613 | -0.37% | 600 | 59億422万 | -0.06% |
| 04/01 | 1,619 | 1,619 | 1,619 | 1,619 | +0.25% | 200 | 59億2618万 | +0.25% |
| 03/30 | 1,607 | 1,615 | 1,606 | 1,615 | +0.37% | 1,400 | 59億1154万 | -0.06% |
| 03/27 | 1,613 | 1,613 | 1,605 | 1,609 | +0.19% | 1,400 | 58億8958万 | -0.56% |
| 03/26 | 1,606 | 1,606 | 1,606 | 1,606 | 0% | 600 | 58億7860万 | -0.8% |
| 03/25 | 1,605 | 1,606 | 1,605 | 1,606 | +0.06% | 1,400 | 58億7860万 | -0.93% |
| 03/24 | 1,606 | 1,607 | 1,605 | 1,605 | -0.06% | 1,900 | 58億7494万 | -1.11% |
| 03/23 | 1,612 | 1,615 | 1,606 | 1,606 | -0.37% | 1,100 | 58億7860万 | -1.11% |
| 03/19 | 1,609 | 1,612 | 1,607 | 1,612 | +0.06% | 1,300 | 59億56万 | -0.86% |
| 03/18 | 1,615 | 1,615 | 1,611 | 1,611 | 0% | 300 | 58億9690万 | -0.98% |
| 03/17 | 1,610 | 1,612 | 1,610 | 1,611 | -0.25% | 600 | 58億9690万 | -1.1% |
| 03/16 | 1,619 | 1,619 | 1,615 | 1,615 | -0.12% | 400 | 59億1154万 | -0.92% |
| 03/13 | 1,619 | 1,619 | 1,617 | 1,617 | -0.12% | 500 | 59億1886万 | -0.86% |
| 03/12 | 1,619 | 1,619 | 1,619 | 1,619 | +0.37% | 100 | 59億2618万 | -0.74% |
| 03/11 | 1,608 | 1,613 | 1,608 | 1,613 | +0.37% | 400 | 59億422万 | -1.16% |
| 03/10 | 1,611 | 1,611 | 1,607 | 1,607 | -0.19% | 3,000 | 58億8226万 | -1.59% |
| 03/09 | 1,615 | 1,615 | 1,608 | 1,610 | -0.31% | 1,200 | 58億9324万 | -1.47% |
| 03/06 | 1,623 | 1,623 | 1,615 | 1,615 | 0% | 800 | 59億1154万 | -1.22% |
| 03/05 | 1,608 | 1,615 | 1,608 | 1,615 | +0.44% | 1,700 | 59億1154万 | -1.28% |
| 03/04 | 1,612 | 1,627 | 1,608 | 1,608 | -0.5% | 3,400 | 58億8592万 | -1.77% |
| 03/03 | 1,620 | 1,620 | 1,615 | 1,616 | -0.12% | 1,300 | 59億1520万 | -1.4% |
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。
