| 2026 |
| 03/06 | 3,595 | 3,600 | 3,580 | 3,600 | +0.14% | 2,500 | 34億3296万 | -4.86% |
| 03/05 | 3,560 | 3,735 | 3,560 | 3,595 | +1.55% | 4,500 | 34億2819万 | -5.12% |
| 03/04 | 3,555 | 3,580 | 3,500 | 3,540 | -0.7% | 6,500 | 33億7574万 | -6.72% |
| 03/03 | 3,605 | 3,615 | 3,565 | 3,565 | -1.11% | 7,900 | 33億9958万 | -6.23% |
| 03/02 | 3,625 | 3,675 | 3,605 | 3,605 | -2.17% | 8,400 | 34億3772万 | -5.43% |
| 02/27 | 3,580 | 3,720 | 3,580 | 3,685 | +3.08% | 5,400 | 35億1401万 | -3.48% |
| 02/26 | 3,535 | 3,600 | 3,535 | 3,575 | -4.41% | 16,500 | 34億912万 | -6.39% |
| 02/25 | 3,900 | 3,905 | 3,740 | 3,740 | -4.35% | 12,600 | 35億6646万 | -2.22% |
| 02/24 | 3,850 | 3,935 | 3,850 | 3,910 | +1.56% | 5,600 | 37億2857万 | +2.25% |
| 02/20 | 3,930 | 3,950 | 3,835 | 3,850 | -3.02% | 5,000 | 36億7136万 | +0.79% |
| 02/19 | 3,925 | 3,980 | 3,925 | 3,970 | +1.28% | 3,900 | 37億8579万 | +3.95% |
| 02/18 | 3,925 | 3,940 | 3,895 | 3,920 | 0% | 1,600 | 37億3811万 | +2.91% |
| 02/17 | 3,935 | 3,965 | 3,920 | 3,920 | -0.51% | 2,200 | 37億3811万 | +3.29% |
| 02/16 | 3,950 | 3,955 | 3,905 | 3,940 | -0.25% | 4,300 | 37億5718万 | +4.21% |
| 02/13 | 3,930 | 3,950 | 3,925 | 3,950 | +1.28% | 3,700 | 37億6672万 | +4.89% |
| 02/12 | 3,895 | 3,900 | 3,890 | 3,900 | +0.65% | 2,600 | 37億1904万 | +4.03% |
| 02/10 | 3,870 | 3,880 | 3,865 | 3,875 | +0.26% | 2,100 | 36億9520万 | +3.75% |
| 02/09 | 3,865 | 3,935 | 3,865 | 3,865 | 0% | 2,500 | 36億8566万 | +3.84% |
| 02/06 | 3,835 | 3,870 | 3,835 | 3,865 | +0.91% | 1,500 | 36億8566万 | +4.18% |
| 02/05 | 3,770 | 3,830 | 3,770 | 3,830 | +0.66% | 2,300 | 36億5228万 | +3.6% |
| 02/04 | 3,790 | 3,810 | 3,790 | 3,805 | +0.26% | 1,500 | 36億2844万 | +3.34% |
| 02/03 | 3,775 | 3,800 | 3,770 | 3,795 | +1.2% | 900 | 36億1891万 | +3.41% |
| 02/02 | 3,715 | 3,780 | 3,710 | 3,750 | 0% | 4,000 | 35億7600万 | +2.52% |
| 01/30 | 3,770 | 3,790 | 3,750 | 3,750 | -1.19% | 1,800 | 35億7600万 | +2.85% |
| 01/29 | 3,750 | 3,810 | 3,750 | 3,795 | +1.74% | 3,900 | 36億1891万 | +4.46% |
| 01/28 | 3,780 | 3,780 | 3,730 | 3,730 | -0.4% | 2,300 | 35億5692万 | +3.04% |
| 01/27 | 3,765 | 3,765 | 3,745 | 3,745 | +0.54% | 600 | 35億7123万 | +3.83% |
| 01/26 | 3,750 | 3,760 | 3,725 | 3,725 | -1.97% | 4,700 | 35億5216万 | +3.62% |
| 01/23 | 3,775 | 3,800 | 3,750 | 3,800 | +1.33% | 3,900 | 36億2368万 | +6.03% |
| 01/22 | 3,715 | 3,760 | 3,715 | 3,750 | +0.81% | 1,400 | 35億7600万 | +4.98% |
| 01/21 | 3,720 | 3,750 | 3,720 | 3,720 | 0% | 1,400 | 35億4739万 | +4.49% |
| 01/20 | 3,730 | 3,730 | 3,700 | 3,720 | -0.27% | 1,400 | 35億4739万 | +4.82% |
| 01/19 | 3,665 | 3,755 | 3,665 | 3,730 | -1.97% | 14,300 | 35億5692万 | +5.43% |
| 01/16 | 3,825 | 3,860 | 3,780 | 3,805 | -0.65% | 2,100 | 36億2844万 | +7.88% |
| 01/15 | 3,710 | 3,830 | 3,710 | 3,830 | +3.37% | 4,500 | 36億5228万 | +9.05% |
| 01/14 | 3,620 | 4,000 | 3,585 | 3,705 | +3.35% | 19,200 | 35億3308万 | +6.01% |
| 01/13 | （IR情報）13:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 3,590 | 3,620 | 3,550 | 3,585 | +0.42% | 10,200 | 34億1865万 | +2.93% |
| 01/09 | 3,595 | 3,635 | 3,555 | 3,570 | +0.42% | 2,800 | 34億435万 | +2.73% |
| 01/08 | 3,515 | 3,555 | 3,510 | 3,555 | +0.71% | 1,600 | 33億9004万 | +2.45% |
| 01/07 | 3,550 | 3,560 | 3,500 | 3,530 | -0.28% | 1,900 | 33億6620万 | +1.91% |
| 01/06 | 3,550 | 3,575 | 3,505 | 3,540 | -0.28% | 2,900 | 33億7574万 | +2.28% |
| 01/05 | 3,570 | 3,570 | 3,500 | 3,550 | -0.56% | 2,600 | 33億8528万 | +2.66% |
| 2025 |
| 12/30 | 3,565 | 3,570 | 3,535 | 3,570 | +1.13% | 1,800 | 34億435万 | +3.33% |
| 12/29 | 3,515 | 3,585 | 3,505 | 3,530 | +1.73% | 5,100 | 33億6620万 | +2.32% |
| 12/26 | 3,500 | 3,500 | 3,440 | 3,470 | -0.86% | 1,200 | 33億899万 | +0.67% |
| 12/25 | 3,480 | 3,500 | 3,430 | 3,500 | +0.14% | 1,800 | 33億3760万 | +1.6% |
| 12/24 | 3,460 | 3,495 | 3,450 | 3,495 | +1.3% | 1,100 | 33億3283万 | +1.54% |
| 12/23 | 3,430 | 3,450 | 3,425 | 3,450 | +0.58% | 700 | 32億8992万 | +0.35% |
| 12/22 | 3,455 | 3,455 | 3,425 | 3,430 | -0.87% | 1,100 | 32億7084万 | -0.17% |
| 12/19 | 3,460 | 3,460 | 3,430 | 3,460 | +1.17% | 500 | 32億9945万 | +0.73% |
| 12/18 | 3,455 | 3,460 | 3,420 | 3,420 | -0.44% | 1,800 | 32億6131万 | -0.41% |
| 12/17 | 3,485 | 3,490 | 3,435 | 3,435 | -0.72% | 1,600 | 32億7561万 | +0.06% |
| 12/16 | 3,495 | 3,495 | 3,460 | 3,460 | -0.72% | 300 | 32億9945万 | +0.82% |
| 12/15 | 3,480 | 3,500 | 3,470 | 3,485 | +0.72% | 1,700 | 33億2329万 | +1.6% |
| 12/12 | 3,435 | 3,460 | 3,435 | 3,460 | +0.73% | 400 | 32億9945万 | +1.02% |
| 12/11 | 3,440 | 3,440 | 3,435 | 3,435 | -0.29% | 300 | 32億7561万 | +0.35% |
| 12/10 | 3,450 | 3,455 | 3,445 | 3,445 | -0.58% | 300 | 32億8515万 | +0.73% |
| 12/09 | 3,425 | 3,465 | 3,425 | 3,465 | +0.87% | 900 | 33億422万 | +1.38% |
| 12/08 | 3,400 | 3,435 | 3,400 | 3,435 | +1.03% | 1,400 | 32億7561万 | +0.62% |
| 12/05 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | 32億4224万 | -0.32% |
| 12/04 | 3,410 | 3,410 | 3,400 | 3,400 | +0.44% | 600 | 32億4224万 | -0.29% |
| 12/03 | 3,410 | 3,425 | 3,375 | 3,385 | -1.46% | 900 | 32億2793万 | -0.7% |
| 12/02 | 3,415 | 3,435 | 3,365 | 3,435 | +0.59% | 1,100 | 32億7561万 | +0.73% |
| 12/01 | 3,440 | 3,440 | 3,415 | 3,415 | -1.44% | 200 | 32億5654万 | +0.18% |
| 11/28 | 3,465 | 3,485 | 3,450 | 3,465 | 0% | 1,200 | 33億422万 | +1.67% |
| 11/27 | 3,470 | 3,485 | 3,465 | 3,465 | 0% | 1,700 | 33億422万 | +1.73% |
| 11/26 | 3,450 | 3,465 | 3,450 | 3,465 | +0.73% | 600 | 33億422万 | +1.85% |
| 11/25 | 3,450 | 3,470 | 3,440 | 3,440 | -0.72% | 900 | 32億8038万 | +1.15% |
| 11/21 | 3,440 | 3,465 | 3,430 | 3,465 | +1.17% | 1,700 | 33億422万 | +2% |
| 11/20 | 3,425 | 3,455 | 3,420 | 3,425 | +0.59% | 1,400 | 32億6608万 | +0.94% |
| 11/19 | 3,420 | 3,425 | 3,405 | 3,405 | -0.15% | 700 | 32億4700万 | +0.41% |
| 11/18 | 3,390 | 3,415 | 3,390 | 3,410 | +0.15% | 700 | 32億5177万 | +0.68% |
| 11/17 | 3,405 | 3,425 | 3,405 | 3,405 | +0.15% | 600 | 32億4700万 | +0.59% |
| 11/14 | 3,435 | 3,435 | 3,400 | 3,400 | -0.58% | 400 | 32億4224万 | +0.47% |
| 11/13 | 3,400 | 3,420 | 3,400 | 3,420 | +0.59% | 800 | 32億6131万 | +1.09% |
| 11/12 | 3,390 | 3,405 | 3,380 | 3,400 | -0.58% | 1,000 | 32億4224万 | +0.56% |
| 11/11 | 3,410 | 3,420 | 3,410 | 3,420 | +0.74% | 2,400 | 32億6131万 | +1.18% |
| 11/10 | 3,410 | 3,410 | 3,375 | 3,395 | +0.74% | 1,000 | 32億3747万 | +0.5% |
| 11/07 | 3,400 | 3,400 | 3,370 | 3,370 | -0.88% | 13,100 | 32億1363万 | -0.18% |
| 11/06 | 3,380 | 3,400 | 3,370 | 3,400 | +0.59% | 600 | 32億4224万 | +0.65% |
| 11/05 | 3,380 | 3,400 | 3,370 | 3,380 | 0% | 900 | 32億2316万 | -0.06% |
| 11/04 | 3,390 | 3,400 | 3,375 | 3,380 | +0.3% | 1,600 | 32億2316万 | -0.15% |
| 10/31 | 3,400 | 3,400 | 3,370 | 3,370 | 0% | 700 | 32億1363万 | -0.5% |
| 10/30 | 3,390 | 3,400 | 3,370 | 3,370 | 0% | 900 | 32億1363万 | -0.59% |
| 10/29 | 3,375 | 3,375 | 3,370 | 3,370 | -0.15% | 400 | 32億1363万 | -0.68% |
| 10/28 | 3,390 | 3,410 | 3,375 | 3,375 | -0.59% | 700 | 32億1840万 | -0.53% |
| 10/27 | 3,425 | 3,425 | 3,395 | 3,395 | -0.73% | 1,000 | 32億3747万 | 0% |
| 10/24 | 3,400 | 3,420 | 3,395 | 3,420 | +0.59% | 400 | 32億6131万 | +0.77% |
| 10/23 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 700 | 32億4224万 | +0.21% |
| 10/22 | 3,355 | 3,400 | 3,355 | 3,400 | +0.59% | 1,100 | 32億4224万 | +0.24% |
| 10/21 | 3,430 | 3,430 | 3,380 | 3,380 | -1.46% | 800 | 32億2316万 | -0.35% |
| 10/20 | 3,375 | 3,430 | 3,375 | 3,430 | +2.39% | 2,600 | 32億7084万 | +1.09% |
| 10/17 | 3,400 | 3,400 | 3,350 | 3,350 | -0.3% | 1,600 | 31億9456万 | -1.3% |
| 10/16 | 3,385 | 3,385 | 3,360 | 3,360 | -0.3% | 1,100 | 32億409万 | -1.06% |
| 10/15 | 3,365 | 3,370 | 3,325 | 3,370 | +1.97% | 800 | 32億1363万 | -0.85% |
| 10/14 | （IR情報）13:30 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 | 3,280 | 3,350 | 3,280 | 3,305 | -1.78% | 6,100 | 31億5164万 | -2.85% |
| 10/10 | 3,375 | 3,390 | 3,365 | 3,365 | -0.3% | 1,500 | 32億886万 | -1.2% |
| 10/09 | 3,370 | 3,375 | 3,370 | 3,375 | +0.15% | 300 | 32億1840万 | -0.97% |
| 10/08 | 3,400 | 3,400 | 3,370 | 3,370 | -0.3% | 300 | 32億1363万 | -1.14% |
| 10/07 | 3,365 | 3,380 | 3,350 | 3,380 | +0.6% | 700 | 32億2316万 | -0.94% |
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。
