| 2026 |
| 08/20 | 810 | 810 | 806 | 810 | +1% | 1,200 | 103億7772万 | +2.66% |
| 08/19 | 822 | 822 | 793 | 802 | -1.84% | 13,200 | 102億7522万 | +1.91% |
| 08/18 | 818 | 819 | 816 | 817 | -0.12% | 3,200 | 104億6740万 | +3.94% |
| 08/17 | 815 | 818 | 810 | 818 | +0.12% | 2,900 | 104億8021万 | +4.34% |
| 08/14 | 810 | 817 | 809 | 817 | +0.74% | 4,900 | 104億6740万 | +4.48% |
| 08/13 | 811 | 814 | 801 | 811 | +0.12% | 6,000 | 103億9053万 | +3.97% |
| 08/12 | 795 | 810 | 794 | 810 | +1.63% | 4,900 | 103億7772万 | +3.98% |
| 08/10 | 800 | 800 | 794 | 797 | +0.38% | 4,800 | 102億1116万 | +2.71% |
| 08/07 | 794 | 796 | 794 | 794 | 0% | 2,800 | 101億7272万 | +2.45% |
| 08/06 | 791 | 795 | 791 | 794 | +0.89% | 7,000 | 101億7272万 | +2.72% |
| 08/05 | 789 | 789 | 787 | 787 | -0.13% | 3,200 | 100億8304万 | +1.94% |
| 08/04 | 785 | 788 | 785 | 788 | +0.13% | 1,500 | 100億9585万 | +2.34% |
| 08/03 | 786 | 787 | 781 | 787 | +1.03% | 4,500 | 100億8304万 | +2.34% |
| 07/31 | 782 | 788 | 777 | 779 | -0.26% | 4,100 | 99億8054万 | +1.43% |
| 07/30 | 784 | 784 | 774 | 781 | +0.9% | 3,700 | 100億617万 | +1.83% |
| 07/29 | 773 | 780 | 769 | 774 | +0.13% | 3,500 | 99億1648万 | +1.18% |
| 07/28 | 771 | 777 | 771 | 773 | -0.26% | 2,800 | 99億367万 | +1.05% |
| 07/27 | 774 | 775 | 768 | 775 | +0.39% | 2,700 | 99億2930万 | +1.44% |
| 07/24 | （IR情報）16:00 2027年2月期第1四半期決算に関する質疑応答集 |
| 07/24 | 773 | 773 | 772 | 772 | 0% | 2,100 | 98億9086万 | +1.18% |
| 07/23 | 772 | 772 | 772 | 772 | +0.13% | 1,000 | 98億9086万 | +1.18% |
| 07/22 | 775 | 775 | 770 | 771 | +0.13% | 4,400 | 98億7805万 | +1.18% |
| 07/21 | 768 | 773 | 767 | 770 | -0.52% | 2,200 | 98億6524万 | +1.18% |
| 07/17 | 776 | 776 | 768 | 774 | 0% | 4,200 | 99億1648万 | +1.71% |
| 07/16 | 776 | 776 | 772 | 774 | -0.26% | 4,300 | 99億1648万 | +1.84% |
| 07/15 | 775 | 776 | 770 | 776 | +0.78% | 4,900 | 99億4211万 | +2.24% |
| 07/14 | 766 | 772 | 766 | 770 | -0.13% | 3,700 | 98億6524万 | +1.58% |
| 07/13 | （IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/13 | 770 | 771 | 765 | 771 | +0.78% | 2,800 | 98億7805万 | +1.85% |
| 07/10 | 773 | 773 | 765 | 765 | -1.03% | 1,200 | 98億118万 | +1.06% |
| 07/09 | 774 | 775 | 762 | 773 | +0.52% | 1,500 | 99億367万 | +2.25% |
| 07/08 | 770 | 770 | 757 | 769 | -0.13% | 1,500 | 98億5242万 | +1.85% |
| 07/07 | 755 | 770 | 755 | 770 | +1.99% | 2,300 | 98億6524万 | +1.99% |
| 07/06 | 759 | 765 | 753 | 755 | -0.53% | 3,800 | 96億7306万 | +0.13% |
| 07/03 | 759 | 759 | 755 | 759 | +0.4% | 1,400 | 97億2430万 | +0.8% |
| 07/02 | 756 | 756 | 750 | 756 | 0% | 1,000 | 96億8587万 | +0.4% |
| 07/01 | 755 | 756 | 755 | 756 | +0.67% | 900 | 96億8587万 | +0.53% |
| 06/30 | 752 | 758 | 751 | 751 | 0% | 3,800 | 96億2181万 | -0.13% |
| 06/29 | 751 | 751 | 750 | 751 | -0.13% | 2,700 | 96億2181万 | 0% |
| 06/26 | 753 | 753 | 752 | 752 | -0.4% | 1,600 | 96億3462万 | +0.13% |
| 06/25 | 759 | 759 | 754 | 755 | +0.4% | 400 | 96億7306万 | +0.53% |
| 06/24 | 752 | 758 | 752 | 752 | 0% | 1,800 | 96億3462万 | +0.13% |
| 06/23 | 759 | 759 | 752 | 752 | -0.13% | 2,800 | 96億3462万 | +0.13% |
| 06/22 | 756 | 756 | 753 | 753 | -1.05% | 2,800 | 96億4743万 | +0.27% |
| 06/19 | 761 | 761 | 755 | 761 | +0.26% | 4,300 | 97億4993万 | +1.33% |
| 06/18 | 758 | 762 | 755 | 759 | +0.4% | 2,600 | 97億2430万 | +1.07% |
| 06/17 | 757 | 757 | 754 | 756 | +0.13% | 1,600 | 96億8587万 | +0.8% |
| 06/16 | 760 | 762 | 755 | 755 | -0.26% | 4,200 | 96億7306万 | +0.67% |
| 06/15 | 756 | 760 | 756 | 757 | +0.26% | 2,900 | 96億9868万 | +0.93% |
| 06/12 | 753 | 756 | 753 | 755 | +0.8% | 1,600 | 96億7306万 | +0.67% |
| 06/11 | 748 | 749 | 748 | 749 | -0.27% | 1,100 | 95億9618万 | -0.13% |
| 06/10 | 757 | 757 | 750 | 751 | -0.27% | 1,200 | 96億2181万 | 0% |
| 06/09 | 758 | 760 | 752 | 753 | +0.4% | 1,100 | 96億4743万 | +0.27% |
| 06/08 | 758 | 758 | 747 | 750 | -0.92% | 3,600 | 96億900万 | -0.13% |
| 06/05 | 755 | 757 | 742 | 757 | +0.66% | 8,100 | 96億9868万 | +0.8% |
| 06/04 | 752 | 752 | 750 | 752 | +0.27% | 2,100 | 96億3462万 | +0.13% |
| 06/03 | 743 | 752 | 743 | 750 | +0.94% | 1,200 | 96億900万 | -0.13% |
| 06/02 | 753 | 754 | 743 | 743 | -0.67% | 2,000 | 95億1931万 | -1.07% |
| 06/01 | 754 | 754 | 747 | 748 | -0.53% | 2,200 | 95億8337万 | -0.53% |
| 05/29 | 739 | 752 | 739 | 752 | +1.76% | 2,900 | 96億3462万 | -0.13% |
| 05/28 | 740 | 744 | 739 | 739 | 0% | 1,300 | 94億6806万 | -1.86% |
| 05/27 | 743 | 747 | 739 | 739 | -0.67% | 4,200 | 94億6806万 | -1.99% |
| 05/26 | 744 | 752 | 741 | 744 | -0.13% | 1,900 | 95億3212万 | -1.46% |
| 05/25 | 750 | 755 | 745 | 745 | -0.67% | 5,300 | 95億4494万 | -1.46% |
| 05/22 | 756 | 756 | 750 | 750 | -0.27% | 1,700 | 96億900万 | -0.92% |
| 05/21 | （IR情報）16:00 支配株主等に関する事項について |
| 05/21 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 05/21 | 750 | 755 | 750 | 752 | +0.27% | 1,900 | 96億3462万 | -0.66% |
| 05/20 | 751 | 755 | 750 | 750 | -0.27% | 4,400 | 96億900万 | -1.06% |
| 05/19 | 751 | 752 | 750 | 752 | +0.27% | 1,200 | 96億3462万 | -0.92% |
| 05/18 | 754 | 756 | 750 | 750 | -0.66% | 2,600 | 96億900万 | -1.19% |
| 05/15 | 751 | 755 | 751 | 755 | +0.53% | 1,600 | 96億7306万 | -0.53% |
| 05/14 | 755 | 762 | 751 | 751 | -0.53% | 2,600 | 96億2181万 | -1.05% |
| 05/13 | 762 | 762 | 751 | 755 | 0% | 3,700 | 96億7306万 | -0.53% |
| 05/12 | 761 | 762 | 755 | 755 | -0.4% | 2,300 | 96億7306万 | -0.53% |
| 05/11 | （IR情報）16:00 上場維持基準への適合に関するお知らせ |
| 05/11 | 756 | 760 | 756 | 758 | +0.26% | 1,500 | 97億1149万 | -0.13% |
| 05/08 | 755 | 761 | 755 | 756 | -0.26% | 1,200 | 96億8587万 | -0.4% |
| 05/07 | 755 | 759 | 754 | 758 | +0.53% | 1,100 | 97億1149万 | -0.13% |
| 05/01 | 754 | 754 | 751 | 754 | +0.4% | 400 | 96億6024万 | -0.66% |
| 04/30 | 752 | 752 | 751 | 751 | -0.13% | 4,700 | 96億2181万 | -1.05% |
| 04/28 | 751 | 753 | 751 | 752 | -0.53% | 1,400 | 96億3462万 | -0.92% |
| 04/27 | （IR情報）16:00 2026年2月期決算に関する質疑応答集 |
| 04/27 | 757 | 757 | 756 | 756 | -0.26% | 2,000 | 96億8587万 | -0.26% |
| 04/24 | 757 | 758 | 757 | 758 | 0% | 800 | 97億1149万 | +0.13% |
| 04/23 | 763 | 767 | 758 | 758 | -0.52% | 5,200 | 97億1149万 | +0.13% |
| 04/22 | 768 | 768 | 762 | 762 | -0.39% | 1,000 | 97億6274万 | +0.79% |
| 04/21 | 768 | 768 | 764 | 765 | -0.13% | 1,800 | 98億118万 | +1.19% |
| 04/20 | 762 | 766 | 760 | 766 | +0.52% | 4,800 | 98億1399万 | +1.46% |
| 04/17 | 760 | 765 | 760 | 762 | +0.26% | 2,500 | 97億6274万 | +0.93% |
| 04/16 | 762 | 763 | 760 | 760 | -0.39% | 3,600 | 97億3712万 | +0.8% |
| 04/15 | 764 | 766 | 763 | 763 | -0.13% | 2,400 | 97億7555万 | +1.19% |
| 04/14 | 764 | 764 | 762 | 764 | -0.26% | 2,900 | 97億8836万 | +1.33% |
| 04/13 | （IR情報）16:00 2026年2月期決算説明資料 |
| 04/13 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/13 | 766 | 767 | 766 | 766 | -0.52% | 2,100 | 98億1399万 | +1.73% |
| 04/10 | 770 | 773 | 766 | 770 | 0% | 3,900 | 98億6524万 | +2.39% |
| 04/09 | 765 | 770 | 765 | 770 | +0.65% | 5,800 | 98億6524万 | +2.53% |
| 04/08 | 760 | 765 | 759 | 765 | +1.06% | 4,800 | 98億118万 | +1.86% |
| 04/07 | 755 | 760 | 755 | 757 | +0.53% | 7,900 | 96億9868万 | +0.93% |
| 04/06 | 756 | 757 | 752 | 753 | +0.27% | 3,400 | 96億4743万 | +0.4% |
| 04/03 | 751 | 756 | 751 | 751 | 0% | 2,000 | 96億2181万 | 0% |
| 04/02 | 751 | 755 | 751 | 751 | -0.66% | 2,200 | 96億2181万 | -0.13% |
| 04/01 | 755 | 756 | 751 | 756 | +0.13% | 2,900 | 96億8587万 | 0% |
| 03/31 | 753 | 756 | 748 | 755 | +0.27% | 3,600 | 96億7306万 | -0.66% |
| 03/30 | 752 | 753 | 747 | 753 | +0.13% | 3,800 | 96億4743万 | -1.31% |
| 03/27 | 742 | 752 | 742 | 752 | +0.4% | 9,700 | 96億3462万 | -1.96% |
| 03/26 | （IR情報）16:00 特別損失(減損損失等)の計上および業績予想の修正に関するお知らせ |
| 03/26 | 759 | 759 | 744 | 749 | -0.27% | 5,600 | 95億9618万 | -2.85% |
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。
