| 2026 |
| 03/09 | 732 | 741 | 730 | 734 | -0.94% | 12,200 | 94億400万 | -9.38% |
| 03/06 | 753 | 756 | 741 | 741 | -1.85% | 7,200 | 94億9369万 | -8.86% |
| 03/05 | 769 | 771 | 753 | 755 | -1.82% | 12,800 | 96億7306万 | -7.59% |
| 03/04 | 739 | 771 | 730 | 769 | +4.06% | 23,900 | 98億5242万 | -6.22% |
| 03/03 | 760 | 760 | 739 | 739 | -2.89% | 24,400 | 94億6806万 | -10.1% |
| 03/02 | 767 | 767 | 760 | 761 | -0.78% | 25,300 | 97億4993万 | -7.76% |
| 02/27 | 776 | 776 | 766 | 767 | -1.16% | 23,900 | 98億2680万 | -7.37% |
| 02/26 | 763 | 780 | 756 | 776 | -8.81% | 83,900 | 99億4211万 | -6.51% |
| 02/25 | 845 | 853 | 845 | 851 | +0.59% | 44,600 | 109億301万 | +2.28% |
| 02/24 | 847 | 850 | 843 | 846 | -0.12% | 26,800 | 108億3895万 | +1.93% |
| 02/20 | 848 | 849 | 844 | 847 | 0% | 16,700 | 108億5176万 | +2.17% |
| 02/19 | 844 | 849 | 844 | 847 | +0.24% | 10,800 | 108億5176万 | +2.42% |
| 02/18 | 844 | 848 | 840 | 845 | +0.36% | 6,100 | 108億2614万 | +2.42% |
| 02/17 | 844 | 844 | 834 | 842 | -0.24% | 12,100 | 107億8770万 | +2.31% |
| 02/16 | 845 | 845 | 841 | 844 | +0.36% | 12,800 | 108億1332万 | +2.8% |
| 02/13 | 841 | 845 | 835 | 841 | 0% | 13,600 | 107億7489万 | +2.69% |
| 02/12 | 840 | 841 | 838 | 841 | +0.24% | 12,800 | 107億7489万 | +2.81% |
| 02/10 | 839 | 840 | 830 | 839 | 0% | 14,900 | 107億4926万 | +2.82% |
| 02/09 | 833 | 839 | 829 | 839 | +1.21% | 23,000 | 107億4926万 | +2.94% |
| 02/06 | 826 | 831 | 826 | 829 | +0.48% | 4,400 | 106億2114万 | +1.97% |
| 02/05 | 830 | 831 | 825 | 825 | 0% | 10,400 | 105億6990万 | +1.73% |
| 02/04 | 820 | 826 | 819 | 825 | +0.73% | 6,800 | 105億6990万 | +1.85% |
| 02/03 | 819 | 820 | 813 | 819 | 0% | 7,200 | 104億9302万 | +1.36% |
| 02/02 | 810 | 828 | 808 | 819 | +1.36% | 9,000 | 104億9302万 | +1.74% |
| 01/30 | 817 | 817 | 801 | 808 | -1.46% | 19,400 | 103億5209万 | +0.62% |
| 01/29 | 822 | 823 | 814 | 820 | -0.36% | 11,400 | 105億584万 | +2.37% |
| 01/28 | 829 | 830 | 814 | 823 | -0.48% | 10,500 | 105億4427万 | +3% |
| 01/27 | 826 | 828 | 822 | 827 | +0.85% | 5,200 | 105億9552万 | +3.76% |
| 01/26 | 828 | 828 | 819 | 820 | -0.97% | 10,300 | 105億584万 | +3.14% |
| 01/23 | （IR情報）16:00 2026年2月期第3四半期決算に関する質疑応答集 |
| 01/23 | 832 | 834 | 825 | 828 | -0.48% | 11,400 | 106億833万 | +4.41% |
| 01/22 | 826 | 837 | 826 | 832 | +0.48% | 14,400 | 106億5958万 | +5.32% |
| 01/21 | 815 | 830 | 815 | 828 | +1.85% | 19,900 | 106億833万 | +5.08% |
| 01/20 | 808 | 814 | 808 | 813 | +0.62% | 8,200 | 104億1615万 | +3.57% |
| 01/19 | 810 | 812 | 803 | 808 | +0.37% | 21,800 | 103億5209万 | +3.19% |
| 01/16 | 808 | 808 | 803 | 805 | -0.37% | 11,200 | 103億1366万 | +3.07% |
| 01/15 | 800 | 808 | 798 | 808 | +1.25% | 12,300 | 103億5209万 | +3.59% |
| 01/14 | 791 | 799 | 791 | 798 | +0.38% | 14,300 | 102億2397万 | +2.57% |
| 01/13 | （IR情報）16:00 2026年度株主優待制度の継続に関するお知らせ |
| 01/13 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 800 | 800 | 792 | 795 | -0.63% | 18,600 | 101億8554万 | +2.32% |
| 01/09 | 795 | 803 | 795 | 800 | +0.38% | 8,100 | 102億4960万 | +3.23% |
| 01/08 | 800 | 800 | 795 | 797 | -0.13% | 6,700 | 102億1116万 | +3.1% |
| 01/07 | 798 | 804 | 795 | 798 | 0% | 12,700 | 102億2397万 | +3.37% |
| 01/06 | 801 | 801 | 794 | 798 | -0.37% | 13,200 | 102億2397万 | +3.5% |
| 01/05 | 805 | 805 | 798 | 801 | +0.13% | 15,500 | 102億6241万 | +4.16% |
| 2025 |
| 12/30 | 791 | 800 | 789 | 800 | +1.39% | 14,300 | 102億4960万 | +4.17% |
| 12/29 | 790 | 797 | 787 | 789 | +0.51% | 10,400 | 101億866万 | +3% |
| 12/26 | 769 | 785 | 769 | 785 | +1.95% | 8,400 | 100億5742万 | +2.75% |
| 12/25 | 766 | 770 | 765 | 770 | +0.65% | 6,000 | 98億6524万 | +1.05% |
| 12/24 | 761 | 768 | 761 | 765 | +0.39% | 3,300 | 98億118万 | +0.53% |
| 12/23 | 764 | 767 | 761 | 762 | +0.26% | 5,200 | 97億6274万 | +0.26% |
| 12/22 | 764 | 766 | 760 | 760 | -1.04% | 7,400 | 97億3712万 | +0.13% |
| 12/19 | 769 | 772 | 767 | 768 | +0.13% | 4,000 | 98億3961万 | +1.19% |
| 12/18 | 772 | 773 | 766 | 767 | -0.65% | 3,000 | 98億2680万 | +1.32% |
| 12/17 | 767 | 772 | 767 | 772 | +0.65% | 5,400 | 98億9086万 | +2.12% |
| 12/16 | 767 | 770 | 766 | 767 | 0% | 4,100 | 98億2680万 | +1.59% |
| 12/15 | 771 | 771 | 765 | 767 | 0% | 2,700 | 98億2680万 | +1.86% |
| 12/12 | 769 | 770 | 765 | 767 | +0.13% | 2,400 | 98億2680万 | +2.13% |
| 12/11 | 767 | 770 | 766 | 766 | -0.13% | 2,700 | 98億1399万 | +2.13% |
| 12/10 | 765 | 768 | 765 | 767 | +0.39% | 5,600 | 98億2680万 | +2.54% |
| 12/09 | 763 | 764 | 760 | 764 | 0% | 2,500 | 97億8836万 | +2.28% |
| 12/08 | 758 | 764 | 752 | 764 | +0.13% | 5,600 | 97億8836万 | +2.55% |
| 12/05 | 763 | 763 | 759 | 763 | 0% | 2,000 | 97億7555万 | +2.55% |
| 12/04 | 753 | 764 | 753 | 763 | +1.33% | 3,600 | 97億7555万 | +2.83% |
| 12/03 | 761 | 761 | 751 | 753 | -1.05% | 3,900 | 96億4743万 | +1.62% |
| 12/02 | 763 | 763 | 761 | 761 | -0.26% | 3,000 | 97億4993万 | +2.84% |
| 12/01 | 765 | 765 | 757 | 763 | -0.26% | 7,800 | 97億7555万 | +3.39% |
| 11/28 | 761 | 765 | 759 | 765 | +0.53% | 5,400 | 98億118万 | +3.8% |
| 11/27 | 760 | 762 | 750 | 761 | +0.13% | 7,300 | 97億4993万 | +3.54% |
| 11/26 | 754 | 762 | 754 | 760 | +0.8% | 4,200 | 97億3712万 | +3.54% |
| 11/25 | 753 | 765 | 753 | 754 | +0.67% | 9,200 | 96億6024万 | +3.01% |
| 11/21 | 744 | 749 | 744 | 749 | +0.67% | 1,500 | 95億9618万 | +2.46% |
| 11/20 | 743 | 746 | 741 | 744 | +0.95% | 5,300 | 95億3212万 | +2.06% |
| 11/19 | 736 | 742 | 736 | 737 | +0.41% | 3,800 | 94億4244万 | +1.24% |
| 11/18 | 741 | 745 | 734 | 734 | -1.48% | 7,500 | 94億400万 | +1.1% |
| 11/17 | 747 | 750 | 744 | 745 | 0% | 5,000 | 95億4494万 | +2.76% |
| 11/14 | 738 | 745 | 738 | 745 | +0.81% | 3,500 | 95億4494万 | +2.9% |
| 11/13 | 738 | 740 | 734 | 739 | +0.41% | 3,200 | 94億6806万 | +2.21% |
| 11/12 | 733 | 736 | 730 | 736 | +0.41% | 4,200 | 94億2963万 | +2.08% |
| 11/11 | 731 | 733 | 731 | 733 | +0.55% | 3,500 | 93億9119万 | +1.66% |
| 11/10 | 729 | 730 | 727 | 729 | +0.55% | 3,200 | 93億3994万 | +1.25% |
| 11/07 | 728 | 728 | 725 | 725 | -0.41% | 2,700 | 92億8870万 | +0.83% |
| 11/06 | 728 | 729 | 726 | 728 | 0% | 3,600 | 93億2713万 | +1.25% |
| 11/05 | 725 | 728 | 724 | 728 | 0% | 4,600 | 93億2713万 | +1.39% |
| 11/04 | 729 | 729 | 725 | 728 | 0% | 8,100 | 93億2713万 | +1.53% |
| 10/31 | 726 | 728 | 724 | 728 | +0.28% | 1,900 | 93億2713万 | +1.53% |
| 10/30 | 727 | 728 | 724 | 726 | -0.14% | 3,300 | 93億151万 | +1.4% |
| 10/29 | 723 | 728 | 723 | 727 | +0.14% | 5,500 | 93億1432万 | +1.68% |
| 10/28 | （IR情報）12:00 2026年2月期第2四半期決算に関する質疑応答集 |
| 10/28 | 727 | 727 | 724 | 726 | -0.14% | 2,900 | 93億151万 | +1.54% |
| 10/27 | 725 | 727 | 721 | 727 | +0.28% | 7,000 | 93億1432万 | +1.82% |
| 10/24 | 727 | 727 | 722 | 725 | +0.14% | 5,600 | 92億8870万 | +1.68% |
| 10/23 | 727 | 727 | 724 | 724 | 0% | 4,400 | 92億7588万 | +1.69% |
| 10/22 | 725 | 725 | 719 | 724 | +0.28% | 5,600 | 92億7588万 | +1.69% |
| 10/21 | 727 | 727 | 719 | 722 | +0.56% | 4,400 | 92億5026万 | +1.55% |
| 10/20 | 717 | 722 | 717 | 718 | +0.14% | 8,300 | 91億9901万 | +0.98% |
| 10/17 | 713 | 717 | 711 | 717 | +0.7% | 7,200 | 91億8620万 | +0.99% |
| 10/16 | 715 | 715 | 711 | 712 | +0.14% | 5,600 | 91億2214万 | +0.28% |
| 10/15 | 703 | 711 | 702 | 711 | +1.14% | 10,500 | 91億933万 | +0.28% |
| 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〕(連結) |
| 10/14 | 705 | 710 | 701 | 703 | -0.71% | 8,600 | 90億683万 | -0.85% |
| 10/10 | 707 | 712 | 707 | 708 | 0% | 4,500 | 90億7089万 | -0.14% |
| 10/09 | 713 | 713 | 707 | 708 | -0.42% | 3,700 | 90億7089万 | -0.14% |
| 10/08 | 713 | 715 | 710 | 711 | -0.28% | 3,500 | 91億933万 | +0.28% |
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。
