| 2026 |
| 07/30 | 1,740 | 1,746 | 1,715 | 1,726 | -0.75% | 6,700 | 250億5806万 | +2.8% |
| 07/29 | 1,750 | 1,750 | 1,739 | 1,739 | -0.46% | 10,300 | 252億4680万 | +3.82% |
| 07/28 | 1,711 | 1,747 | 1,711 | 1,747 | +2.04% | 16,100 | 253億6294万 | +4.61% |
| 07/27 | 1,714 | 1,715 | 1,701 | 1,712 | +0.41% | 8,800 | 248億5481万 | +2.82% |
| 07/24 | 1,706 | 1,707 | 1,700 | 1,705 | +0.12% | 5,500 | 247億5319万 | +2.65% |
| 07/23 | 1,705 | 1,705 | 1,699 | 1,703 | +0.12% | 2,800 | 247億2415万 | +2.78% |
| 07/22 | 1,704 | 1,708 | 1,699 | 1,701 | +0.06% | 7,300 | 246億9511万 | +2.9% |
| 07/21 | 1,696 | 1,700 | 1,693 | 1,700 | +0.41% | 9,300 | 246億8060万 | +3.09% |
| 07/17 | 1,695 | 1,695 | 1,685 | 1,693 | -0.12% | 7,600 | 245億7897万 | +2.86% |
| 07/16 | 1,697 | 1,699 | 1,683 | 1,695 | -0.12% | 7,000 | 246億801万 | +3.23% |
| 07/15 | 1,701 | 1,709 | 1,686 | 1,697 | +0.06% | 11,300 | 246億3704万 | +3.54% |
| 07/14 | 1,700 | 1,710 | 1,682 | 1,696 | +1.8% | 37,700 | 246億2252万 | +3.73% |
| 07/13 | （IR情報）15:30 2027年2月期第1四半期決算短信[日本基準](非連結) |
| 07/13 | 1,653 | 1,666 | 1,652 | 1,666 | +0.06% | 10,000 | 241億8698万 | +2.15% |
| 07/10 | 1,650 | 1,665 | 1,650 | 1,665 | +0.91% | 4,600 | 241億7247万 | +2.21% |
| 07/09 | 1,652 | 1,664 | 1,650 | 1,650 | -0.42% | 7,100 | 239億5470万 | +1.48% |
| 07/08 | 1,658 | 1,659 | 1,655 | 1,657 | -0.06% | 4,400 | 240億5632万 | +2.03% |
| 07/07 | 1,655 | 1,659 | 1,652 | 1,658 | +0.36% | 4,200 | 240億7084万 | +2.22% |
| 07/06 | 1,641 | 1,652 | 1,640 | 1,652 | +0.3% | 6,800 | 239億8373万 | +1.98% |
| 07/03 | 1,656 | 1,656 | 1,640 | 1,647 | -0.54% | 4,800 | 239億1114万 | +1.86% |
| 07/02 | 1,652 | 1,657 | 1,648 | 1,656 | +0.24% | 3,300 | 240億4180万 | +2.48% |
| 07/01 | 1,660 | 1,660 | 1,650 | 1,652 | +0.12% | 4,200 | 239億8373万 | +2.42% |
| 06/30 | 1,645 | 1,655 | 1,640 | 1,650 | +0.36% | 4,800 | 239億5470万 | +2.42% |
| 06/29 | 1,633 | 1,654 | 1,633 | 1,644 | +0.67% | 8,200 | 238億6759万 | +2.18% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/26 | 1,629 | 1,633 | 1,618 | 1,633 | +0.49% | 4,800 | 237億789万 | +1.62% |
| 06/25 | 1,625 | 1,625 | 1,620 | 1,625 | +0.25% | 3,600 | 235億9175万 | +1.18% |
| 06/24 | 1,625 | 1,626 | 1,619 | 1,621 | +0.06% | 3,800 | 235億3367万 | +1.06% |
| 06/23 | 1,620 | 1,623 | 1,619 | 1,620 | +0.12% | 2,900 | 235億1916万 | +1.06% |
| 06/22 | 1,615 | 1,618 | 1,613 | 1,618 | +0.19% | 3,200 | 234億9012万 | +0.94% |
| 06/19 | 1,615 | 1,616 | 1,615 | 1,615 | 0% | 1,700 | 234億4657万 | +0.81% |
| 06/18 | 1,606 | 1,616 | 1,606 | 1,615 | +0.62% | 4,900 | 234億4657万 | +0.81% |
| 06/17 | 1,605 | 1,608 | 1,601 | 1,605 | 0% | 3,100 | 233億139万 | +0.25% |
| 06/16 | 1,614 | 1,614 | 1,603 | 1,605 | -0.19% | 2,600 | 233億139万 | +0.25% |
| 06/15 | 1,614 | 1,614 | 1,608 | 1,608 | +0.12% | 1,200 | 233億4494万 | +0.37% |
| 06/12 | 1,609 | 1,610 | 1,605 | 1,606 | 0% | 2,600 | 233億1590万 | +0.25% |
| 06/11 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/11 | 1,607 | 1,609 | 1,600 | 1,606 | 0% | 2,300 | 233億1590万 | +0.25% |
| 06/10 | 1,600 | 1,606 | 1,599 | 1,606 | +0.12% | 5,800 | 233億1590万 | +0.25% |
| 06/09 | 1,605 | 1,605 | 1,599 | 1,604 | +0.31% | 3,400 | 232億8687万 | +0.12% |
| 06/08 | 1,600 | 1,601 | 1,597 | 1,599 | -0.06% | 4,700 | 232億1428万 | -0.25% |
| 06/05 | 1,595 | 1,604 | 1,595 | 1,600 | +0.06% | 4,400 | 232億2880万 | -0.25% |
| 06/04 | 1,600 | 1,600 | 1,596 | 1,599 | -0.06% | 1,400 | 232億1428万 | -0.31% |
| 06/03 | 1,603 | 1,603 | 1,596 | 1,600 | -0.19% | 4,100 | 232億2880万 | -0.25% |
| 06/02 | 1,603 | 1,603 | 1,601 | 1,603 | +0.31% | 2,000 | 232億7235万 | -0.06% |
| 06/01 | 1,602 | 1,605 | 1,592 | 1,598 | -0.19% | 6,000 | 231億9976万 | -0.31% |
| 05/29 | 1,601 | 1,602 | 1,593 | 1,601 | +0.25% | 5,000 | 232億4331万 | -0.12% |
| 05/28 | （IR情報）15:30 支配株主等に関する事項について |
| 05/28 | 1,603 | 1,603 | 1,591 | 1,597 | +0.13% | 3,200 | 231億8524万 | -0.44% |
| 05/27 | 1,605 | 1,605 | 1,590 | 1,595 | -0.25% | 5,100 | 231億5621万 | -0.56% |
| 05/26 | 1,596 | 1,600 | 1,594 | 1,599 | +0.19% | 2,200 | 232億1428万 | -0.31% |
| 05/25 | 1,600 | 1,601 | 1,591 | 1,596 | -0.06% | 4,400 | 231億7072万 | -0.5% |
| 05/22 | 1,591 | 1,600 | 1,580 | 1,597 | -0.06% | 8,600 | 231億8524万 | -0.44% |
| 05/21 | 1,594 | 1,604 | 1,591 | 1,598 | +0.25% | 6,400 | 231億9976万 | -0.37% |
| 05/20 | 1,600 | 1,604 | 1,593 | 1,594 | -0.44% | 9,600 | 231億4169万 | -0.69% |
| 05/19 | 1,603 | 1,607 | 1,600 | 1,601 | -0.31% | 6,600 | 232億4331万 | -0.25% |
| 05/18 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 05/18 | 1,604 | 1,606 | 1,603 | 1,606 | +0.12% | 5,800 | 233億1590万 | +0.06% |
| 05/15 | 1,609 | 1,610 | 1,604 | 1,604 | -0.12% | 3,400 | 232億8687万 | -0.06% |
| 05/14 | 1,605 | 1,611 | 1,605 | 1,606 | -0.12% | 4,600 | 233億1590万 | +0.06% |
| 05/13 | 1,610 | 1,615 | 1,606 | 1,608 | -0.12% | 7,400 | 233億4494万 | +0.25% |
| 05/12 | 1,615 | 1,615 | 1,607 | 1,610 | +0.19% | 2,000 | 233億7398万 | +0.44% |
| 05/11 | 1,615 | 1,619 | 1,606 | 1,607 | -0.62% | 5,600 | 233億3042万 | +0.25% |
| 05/08 | 1,619 | 1,620 | 1,617 | 1,617 | +0.37% | 2,300 | 234億7560万 | +0.94% |
| 05/07 | 1,620 | 1,620 | 1,610 | 1,611 | +0.06% | 3,100 | 233億8849万 | +0.69% |
| 05/01 | 1,606 | 1,615 | 1,606 | 1,610 | -0.31% | 6,600 | 233億7398万 | +0.69% |
| 04/30 | 1,616 | 1,622 | 1,608 | 1,615 | -0.06% | 7,600 | 234億4657万 | +1.06% |
| 04/28 | 1,608 | 1,616 | 1,608 | 1,616 | +0.5% | 3,400 | 234億6108万 | +1.19% |
| 04/27 | 1,602 | 1,610 | 1,598 | 1,608 | +0.69% | 10,900 | 233億4494万 | +0.75% |
| 04/24 | 1,602 | 1,604 | 1,592 | 1,597 | 0% | 4,300 | 231億8524万 | +0.13% |
| 04/23 | 1,597 | 1,603 | 1,594 | 1,597 | 0% | 3,600 | 231億8524万 | +0.13% |
| 04/22 | 1,600 | 1,603 | 1,595 | 1,597 | -0.19% | 7,800 | 231億8524万 | +0.13% |
| 04/21 | 1,603 | 1,612 | 1,600 | 1,600 | -0.31% | 6,700 | 232億2880万 | +0.31% |
| 04/20 | （IR情報）15:30 新任取締役候補者の選任に関するお知らせ |
| 04/20 | 1,604 | 1,612 | 1,603 | 1,605 | +0.12% | 4,400 | 233億139万 | +0.63% |
| 04/17 | 1,607 | 1,607 | 1,599 | 1,603 | +0.12% | 3,000 | 232億7235万 | +0.5% |
| 04/16 | 1,605 | 1,607 | 1,601 | 1,601 | +0.38% | 2,800 | 232億4331万 | +0.38% |
| 04/15 | 1,608 | 1,608 | 1,595 | 1,595 | 0% | 7,100 | 231億5621万 | 0% |
| 04/14 | 1,600 | 1,602 | 1,590 | 1,595 | -0.93% | 13,200 | 231億5621万 | -0.06% |
| 04/13 | （IR情報）15:30 2026年2月期決算短信[日本基準](非連結) |
| 04/13 | 1,600 | 1,610 | 1,600 | 1,610 | +0.31% | 6,800 | 233億7398万 | +0.88% |
| 04/10 | 1,610 | 1,610 | 1,599 | 1,605 | -0.19% | 2,300 | 233億139万 | +0.56% |
| 04/09 | 1,605 | 1,610 | 1,601 | 1,608 | +0.19% | 3,400 | 233億4494万 | +0.75% |
| 04/08 | 1,601 | 1,608 | 1,596 | 1,605 | +0.63% | 5,600 | 233億139万 | +0.69% |
| 04/07 | 1,605 | 1,605 | 1,588 | 1,595 | -0.19% | 4,000 | 231億5621万 | +0.13% |
| 04/06 | （IR情報）15:40 食中毒事故発生に関するお詫びとお知らせ |
| 04/06 | 1,599 | 1,600 | 1,586 | 1,598 | +0.25% | 4,300 | 231億9976万 | +0.31% |
| 04/03 | 1,585 | 1,599 | 1,585 | 1,594 | +0.89% | 2,600 | 231億4169万 | 0% |
| 04/02 | 1,618 | 1,618 | 1,580 | 1,580 | -1.13% | 7,600 | 229億3844万 | -0.94% |
| 04/01 | 1,582 | 1,609 | 1,582 | 1,598 | +1.14% | 4,400 | 231億9976万 | -0.06% |
| 03/31 | 1,574 | 1,599 | 1,574 | 1,580 | -0.25% | 4,200 | 229億3844万 | -1.37% |
| 03/30 | 1,562 | 1,590 | 1,560 | 1,584 | +0.13% | 10,700 | 229億9651万 | -1.37% |
| 03/27 | 1,611 | 1,611 | 1,580 | 1,582 | -0.75% | 12,100 | 229億6747万 | -1.68% |
| 03/26 | 1,598 | 1,598 | 1,591 | 1,594 | +0.25% | 5,000 | 231億4169万 | -1.12% |
| 03/25 | 1,592 | 1,600 | 1,590 | 1,590 | +0.06% | 9,800 | 230億8362万 | -1.55% |
| 03/24 | 1,575 | 1,592 | 1,575 | 1,589 | +1.53% | 7,500 | 230億6910万 | -1.79% |
| 03/23 | 1,593 | 1,593 | 1,555 | 1,565 | -2% | 16,500 | 227億2067万 | -3.45% |
| 03/19 | 1,600 | 1,604 | 1,597 | 1,597 | -0.56% | 5,700 | 231億8524万 | -1.66% |
| 03/18 | 1,616 | 1,616 | 1,605 | 1,606 | +0.37% | 6,000 | 233億1590万 | -1.29% |
| 03/17 | 1,617 | 1,617 | 1,596 | 1,600 | +0.19% | 3,900 | 232億2880万 | -1.72% |
| 03/16 | 1,616 | 1,616 | 1,585 | 1,597 | -0.19% | 8,200 | 231億8524万 | -2.08% |
| 03/13 | 1,598 | 1,600 | 1,590 | 1,600 | -0.06% | 4,400 | 232億2880万 | -2.02% |
| 03/12 | 1,618 | 1,618 | 1,585 | 1,601 | -1.05% | 6,700 | 232億4331万 | -2.02% |
| 03/11 | 1,623 | 1,628 | 1,616 | 1,618 | +0.25% | 4,300 | 234億9012万 | -1.04% |
| 03/10 | 1,609 | 1,626 | 1,599 | 1,614 | +1.32% | 9,800 | 234億3205万 | -1.34% |
| 03/09 | 1,611 | 1,611 | 1,575 | 1,593 | -1.12% | 11,900 | 231億2717万 | -2.63% |
| 03/06 | 1,606 | 1,611 | 1,593 | 1,611 | +0.31% | 11,600 | 233億8849万 | -1.65% |
| 03/05 | 1,588 | 1,610 | 1,587 | 1,606 | +2.95% | 8,600 | 233億1590万 | -2.01% |
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。
