| 2026 |
| 07/10 | 3,535 | 3,595 | 3,535 | 3,595 | +1.7% | 700 | 34億2819万 | +3.33% |
| 07/09 | 3,560 | 3,560 | 3,535 | 3,535 | -0.7% | 200 | 33億7097万 | +1.96% |
| 07/08 | 3,570 | 3,590 | 3,560 | 3,560 | 0% | 800 | 33億9481万 | +3.04% |
| 07/07 | 3,520 | 3,560 | 3,520 | 3,560 | +0.28% | 900 | 33億9481万 | +3.46% |
| 07/06 | 3,550 | 3,550 | 3,530 | 3,550 | +0.57% | 600 | 33億8528万 | +3.5% |
| 07/03 | 3,530 | 3,530 | 3,510 | 3,530 | +1.73% | 300 | 33億6620万 | +3.16% |
| 07/02 | 3,515 | 3,515 | 3,450 | 3,470 | -0.86% | 500 | 33億899万 | +1.55% |
| 07/01 | 3,445 | 3,500 | 3,445 | 3,500 | +2.34% | 500 | 33億3760万 | +2.52% |
| 06/30 | 3,405 | 3,420 | 3,405 | 3,420 | -1.58% | 300 | 32億6131万 | +0.29% |
| 06/29 | 3,555 | 3,555 | 3,415 | 3,475 | -1.97% | 1,000 | 33億1376万 | +1.91% |
| 06/26 | 3,525 | 3,545 | 3,525 | 3,545 | -0.28% | 2,100 | 33億8051万 | +3.9% |
| 06/25 | 3,570 | 3,570 | 3,500 | 3,555 | +1.57% | 2,600 | 33億9004万 | +4.16% |
| 06/24 | 3,435 | 3,500 | 3,435 | 3,500 | +2.49% | 1,000 | 33億3760万 | +2.49% |
| 06/23 | 3,430 | 3,430 | 3,410 | 3,415 | -1.01% | 300 | 32億5654万 | 0% |
| 06/22 | 3,420 | 3,450 | 3,420 | 3,450 | +1.17% | 500 | 32億8992万 | +0.88% |
| 06/19 | 3,440 | 3,440 | 3,400 | 3,410 | -1.02% | 700 | 32億5177万 | -0.35% |
| 06/18 | 3,450 | 3,450 | 3,445 | 3,445 | -0.29% | 600 | 32億8515万 | +0.55% |
| 06/17 | 3,460 | 3,490 | 3,450 | 3,455 | -0.29% | 900 | 32億9468万 | +0.73% |
| 06/16 | 3,475 | 3,475 | 3,465 | 3,465 | -0.29% | 200 | 33億422万 | +0.87% |
| 06/15 | 3,475 | 3,495 | 3,470 | 3,475 | +1.02% | 1,500 | 33億1376万 | +1.05% |
| 06/12 | 3,450 | 3,450 | 3,430 | 3,440 | -0.29% | 800 | 32億8038万 | 0% |
| 06/11 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 500 | 32億8992万 | +0.2% |
| 06/10 | 3,380 | 3,435 | 3,355 | 3,400 | -0.29% | 1,500 | 32億4224万 | -1.42% |
| 06/09 | 3,415 | 3,415 | 3,345 | 3,410 | +1.49% | 1,100 | 32億5177万 | -1.39% |
| 06/08 | 3,320 | 3,360 | 3,320 | 3,360 | +2.13% | 18,300 | 32億409万 | -3.06% |
| 06/05 | 3,240 | 3,290 | 3,240 | 3,290 | +1.7% | 1,100 | 31億3734万 | -5.32% |
| 06/04 | 3,225 | 3,240 | 3,225 | 3,235 | +0.47% | 400 | 30億8489万 | -7.28% |
| 06/03 | 3,290 | 3,290 | 3,220 | 3,220 | -2.13% | 3,500 | 30億7059万 | -8.18% |
| 06/02 | 3,365 | 3,365 | 3,290 | 3,290 | -1.94% | 1,100 | 31億3734万 | -6.56% |
| 06/01 | 3,385 | 3,420 | 3,355 | 3,355 | -1.47% | 1,400 | 31億9932万 | -5.01% |
| 05/29 | 3,430 | 3,430 | 3,360 | 3,405 | +0.29% | 2,300 | 32億4700万 | -3.87% |
| 05/28 | 3,390 | 3,440 | 3,380 | 3,395 | +0.15% | 600 | 32億3747万 | -4.39% |
| 05/27 | 3,415 | 3,415 | 3,390 | 3,390 | -0.73% | 1,700 | 32億3270万 | -4.75% |
| 05/26 | 3,525 | 3,525 | 3,355 | 3,415 | -3.12% | 2,700 | 32億5654万 | -4.37% |
| 05/25 | 3,535 | 3,535 | 3,435 | 3,525 | -1.4% | 3,800 | 33億6144万 | -1.56% |
| 05/22 | 3,600 | 3,600 | 3,525 | 3,575 | -0.69% | 1,600 | 34億912万 | -0.31% |
| 05/21 | 3,530 | 3,600 | 3,490 | 3,600 | +2.86% | 1,600 | 34億3296万 | +0.47% |
| 05/20 | 3,540 | 3,540 | 3,490 | 3,500 | -1.13% | 1,700 | 33億3760万 | -2.23% |
| 05/19 | 3,495 | 3,540 | 3,495 | 3,540 | +1.14% | 600 | 33億7574万 | -1.14% |
| 05/18 | 3,495 | 3,550 | 3,495 | 3,500 | -0.14% | 800 | 33億3760万 | -2.23% |
| 05/15 | 3,565 | 3,565 | 3,505 | 3,505 | -1.27% | 1,900 | 33億4236万 | -2.07% |
| 05/14 | 3,600 | 3,600 | 3,550 | 3,550 | -1.25% | 1,600 | 33億8528万 | -0.75% |
| 05/13 | 3,620 | 3,620 | 3,570 | 3,595 | +1.27% | 1,400 | 34億2819万 | +0.64% |
| 05/12 | 3,510 | 3,550 | 3,500 | 3,550 | +1.14% | 1,000 | 33億8528万 | -0.45% |
| 05/11 | 3,505 | 3,530 | 3,505 | 3,510 | +0.14% | 500 | 33億4713万 | -1.46% |
| 05/08 | 3,550 | 3,550 | 3,490 | 3,505 | -2.64% | 2,000 | 33億4236万 | -1.52% |
| 05/07 | 3,605 | 3,620 | 3,585 | 3,600 | -0.69% | 1,500 | 34億3296万 | +1.27% |
| 05/01 | （IR情報）15:30 (訂正・数値データ訂正)「2026年2月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/01 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/01 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/01 | 3,650 | 3,650 | 3,615 | 3,625 | +0.28% | 400 | 34億5680万 | +2.14% |
| 04/30 | 3,575 | 3,645 | 3,575 | 3,615 | +0.56% | 400 | 34億4726万 | +2.03% |
| 04/28 | 3,670 | 3,670 | 3,550 | 3,595 | -1.24% | 1,200 | 34億2819万 | +1.61% |
| 04/27 | 3,675 | 3,675 | 3,640 | 3,640 | -0.95% | 900 | 34億7110万 | +3.06% |
| 04/24 | 3,600 | 3,675 | 3,600 | 3,675 | +2.65% | 1,200 | 35億448万 | +4.4% |
| 04/23 | 3,570 | 3,615 | 3,570 | 3,580 | +0.42% | 800 | 34億1388万 | +1.99% |
| 04/22 | 3,600 | 3,600 | 3,555 | 3,565 | -0.97% | 1,700 | 33億9958万 | +1.68% |
| 04/21 | 3,620 | 3,620 | 3,600 | 3,600 | -0.69% | 500 | 34億3296万 | +2.83% |
| 04/20 | 3,635 | 3,635 | 3,600 | 3,625 | +0.55% | 700 | 34億5680万 | +3.63% |
| 04/17 | 3,655 | 3,655 | 3,600 | 3,605 | -1.77% | 2,100 | 34億3772万 | +3.15% |
| 04/16 | 3,660 | 3,685 | 3,660 | 3,670 | -0.27% | 1,600 | 34億9971万 | +5.04% |
| 04/15 | 3,690 | 3,700 | 3,675 | 3,680 | +1.24% | 2,600 | 35億924万 | +5.47% |
| 04/14 | （IR情報）13:30 2026年2月期決算短信[日本基準](連結) |
| 04/14 | （IR情報）13:30 特別損失の計上に関するお知らせ |
| 04/14 | 3,520 | 3,640 | 3,520 | 3,635 | +3.41% | 4,900 | 34億6633万 | +4.3% |
| 04/13 | 3,515 | 3,520 | 3,510 | 3,515 | 0% | 800 | 33億5190万 | +0.92% |
| 04/10 | 3,530 | 3,530 | 3,515 | 3,515 | -0.57% | 600 | 33億5190万 | +0.83% |
| 04/09 | 3,515 | 3,535 | 3,515 | 3,535 | +1% | 200 | 33億7097万 | +1.32% |
| 04/08 | 3,520 | 3,550 | 3,500 | 3,500 | +0.43% | 1,200 | 33億3760万 | +0.29% |
| 04/07 | 3,500 | 3,520 | 3,485 | 3,485 | +1.01% | 2,500 | 33億2329万 | -0.2% |
| 04/06 | 3,470 | 3,470 | 3,450 | 3,450 | +0.44% | 200 | 32億8992万 | -1.34% |
| 04/03 | 3,445 | 3,445 | 3,435 | 3,435 | 0% | 300 | 32億7561万 | -2.03% |
| 04/02 | 3,450 | 3,480 | 3,435 | 3,435 | -0.43% | 1,100 | 32億7561万 | -2.19% |
| 04/01 | 3,480 | 3,480 | 3,450 | 3,450 | +0.15% | 800 | 32億8992万 | -2.1% |
| 03/31 | 3,440 | 3,445 | 3,440 | 3,445 | +1.62% | 200 | 32億8515万 | -2.77% |
| 03/30 | 3,420 | 3,420 | 3,385 | 3,390 | -2.16% | 400 | 32億3270万 | -4.75% |
| 03/27 | 3,475 | 3,480 | 3,465 | 3,465 | -0.29% | 500 | 33億422万 | -3.27% |
| 03/26 | 3,495 | 3,500 | 3,470 | 3,475 | -0.57% | 3,400 | 33億1376万 | -3.47% |
| 03/25 | 3,450 | 3,495 | 3,450 | 3,495 | +2.04% | 2,500 | 33億3283万 | -3.4% |
| 03/24 | 3,415 | 3,425 | 3,375 | 3,425 | +2.09% | 2,000 | 32億6608万 | -5.8% |
| 03/23 | 3,420 | 3,420 | 3,350 | 3,355 | -1.76% | 3,300 | 31億9932万 | -8.26% |
| 03/19 | 3,435 | 3,440 | 3,415 | 3,415 | -2.15% | 3,200 | 32億5654万 | -7.18% |
| 03/18 | 3,510 | 3,510 | 3,410 | 3,490 | +1.31% | 5,700 | 33億2806万 | -5.6% |
| 03/17 | 3,535 | 3,535 | 3,445 | 3,445 | -1.99% | 3,500 | 32億8515万 | -7.19% |
| 03/16 | 3,550 | 3,585 | 3,515 | 3,515 | -0.99% | 4,000 | 33億5190万 | -5.74% |
| 03/13 | 3,530 | 3,590 | 3,530 | 3,550 | -0.56% | 3,800 | 33億8528万 | -5.11% |
| 03/12 | 3,560 | 3,575 | 3,525 | 3,570 | +0.28% | 3,600 | 34億435万 | -4.85% |
| 03/11 | 3,575 | 3,615 | 3,560 | 3,560 | -0.28% | 2,800 | 33億9481万 | -5.34% |
| 03/10 | 3,585 | 3,605 | 3,570 | 3,570 | -0.42% | 4,000 | 34億435万 | -5.25% |
| 03/09 | 3,565 | 3,595 | 3,530 | 3,585 | -0.42% | 3,300 | 34億1865万 | -5.03% |
| 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% |
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。
