| 2026 |
| 03/06 | 1,106 | 1,124 | 1,106 | 1,111 | -0.09% | 1,400 | 68億5153万 | -2.97% |
| 03/05 | 1,102 | 1,135 | 1,102 | 1,112 | +2.21% | 12,500 | 68億5770万 | -2.97% |
| 03/04 | 1,116 | 1,122 | 1,068 | 1,088 | -3.89% | 22,100 | 67億969万 | -5.14% |
| 03/03 | 1,175 | 1,175 | 1,132 | 1,132 | -2.58% | 6,800 | 69億8104万 | -1.48% |
| 03/02 | 1,160 | 1,170 | 1,160 | 1,162 | -1.27% | 18,300 | 71億6605万 | +1.04% |
| 02/27 | 1,157 | 1,177 | 1,157 | 1,177 | +1.38% | 8,600 | 72億5855万 | +2.44% |
| 02/26 | 1,150 | 1,177 | 1,150 | 1,161 | 0% | 22,600 | 71億5988万 | +1.13% |
| 02/25 | 1,158 | 1,166 | 1,154 | 1,161 | +0.69% | 68,500 | 71億5988万 | +1.13% |
| 02/24 | 1,160 | 1,161 | 1,150 | 1,153 | -0.52% | 6,000 | 71億1055万 | +0.52% |
| 02/20 | 1,159 | 1,164 | 1,155 | 1,159 | -0.09% | 3,500 | 71億4755万 | +1.13% |
| 02/19 | 1,157 | 1,170 | 1,152 | 1,160 | +0.52% | 9,300 | 71億5372万 | +1.31% |
| 02/18 | 1,149 | 1,160 | 1,145 | 1,154 | +0.79% | 4,600 | 71億1671万 | +0.79% |
| 02/17 | 1,148 | 1,149 | 1,144 | 1,145 | 0% | 3,200 | 70億6121万 | +0.09% |
| 02/16 | 1,150 | 1,150 | 1,141 | 1,145 | -0.69% | 9,900 | 70億6121万 | +0.09% |
| 02/13 | 1,156 | 1,163 | 1,145 | 1,153 | -2.37% | 19,400 | 71億1055万 | +0.79% |
| 02/12 | 1,149 | 1,185 | 1,143 | 1,181 | +2.61% | 26,500 | 72億8322万 | +3.14% |
| 02/10 | 1,141 | 1,154 | 1,140 | 1,151 | +0.79% | 10,700 | 70億9821万 | +0.61% |
| 02/09 | 1,141 | 1,145 | 1,140 | 1,142 | +0.18% | 8,800 | 70億4271万 | -0.09% |
| 02/06 | 1,140 | 1,141 | 1,135 | 1,140 | 0% | 10,500 | 70億3038万 | -0.09% |
| 02/05 | 1,142 | 1,143 | 1,139 | 1,140 | 0% | 2,300 | 70億3038万 | +0.09% |
| 02/04 | 1,127 | 1,140 | 1,127 | 1,140 | +0.53% | 7,700 | 70億3038万 | +0.35% |
| 02/03 | 1,138 | 1,138 | 1,131 | 1,134 | +0.62% | 4,900 | 69億9337万 | +0.09% |
| 02/02 | 1,140 | 1,143 | 1,125 | 1,127 | -1.23% | 15,100 | 69億5020万 | -0.18% |
| 01/30 | 1,137 | 1,146 | 1,137 | 1,141 | -0.26% | 15,900 | 70億3654万 | +1.42% |
| 01/29 | 1,148 | 1,150 | 1,139 | 1,144 | 0% | 4,600 | 70億5504万 | +2.05% |
| 01/28 | 1,143 | 1,146 | 1,130 | 1,144 | +0.09% | 18,500 | 70億5504万 | +2.51% |
| 01/27 | 1,137 | 1,143 | 1,132 | 1,143 | +0.26% | 3,000 | 70億4888万 | +2.88% |
| 01/26 | 1,140 | 1,142 | 1,130 | 1,140 | -0.09% | 12,200 | 70億3038万 | +3.07% |
| 01/23 | 1,157 | 1,157 | 1,141 | 1,141 | -0.44% | 11,800 | 70億3654万 | +3.54% |
| 01/22 | 1,140 | 1,158 | 1,140 | 1,146 | -0.69% | 20,300 | 70億6738万 | +4.47% |
| 01/21 | 1,152 | 1,154 | 1,142 | 1,154 | +0.17% | 6,600 | 71億1671万 | +5.58% |
| 01/20 | 1,147 | 1,155 | 1,147 | 1,152 | +0.44% | 4,200 | 71億438万 | +5.88% |
| 01/19 | 1,136 | 1,148 | 1,136 | 1,147 | +0.97% | 15,100 | 70億7354万 | +5.91% |
| 01/16 | 1,133 | 1,140 | 1,130 | 1,136 | +0.26% | 5,300 | 70億571万 | +5.28% |
| 01/15 | 1,135 | 1,142 | 1,131 | 1,133 | -0.79% | 10,300 | 69億8721万 | +5.4% |
| 01/14 | 1,142 | 1,152 | 1,136 | 1,142 | +0.26% | 12,400 | 70億4271万 | +6.63% |
| 01/13 | 1,186 | 1,186 | 1,129 | 1,139 | -0.18% | 73,400 | 70億2421万 | +6.75% |
| 01/09 | （IR情報）15:30 2026年2月期配当予想の修正(増配)に関するお知らせ |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,153 | 1,172 | 1,137 | 1,141 | -1.04% | 34,000 | 70億3654万 | +7.34% |
| 01/08 | 1,176 | 1,176 | 1,147 | 1,153 | -1.62% | 10,900 | 71億1055万 | +8.88% |
| 01/07 | 1,157 | 1,172 | 1,150 | 1,172 | +1.91% | 9,800 | 72億2772万 | +10.98% |
| 01/06 | 1,142 | 1,155 | 1,136 | 1,150 | +1.05% | 10,800 | 70億9205万 | +9.42% |
| 01/05 | 1,116 | 1,145 | 1,116 | 1,138 | +3.64% | 21,900 | 70億1804万 | +8.59% |
| 2025 |
| 12/30 | 1,092 | 1,110 | 1,084 | 1,098 | +1.01% | 15,100 | 67億7136万 | +5.17% |
| 12/29 | 1,057 | 1,100 | 1,057 | 1,087 | +1.78% | 17,900 | 67億352万 | +4.32% |
| 12/26 | 1,050 | 1,068 | 1,050 | 1,068 | +1.71% | 4,500 | 65億8635万 | +2.59% |
| 12/25 | 1,044 | 1,050 | 1,037 | 1,050 | +1.06% | 3,900 | 64億7535万 | +0.96% |
| 12/24 | 1,028 | 1,040 | 1,028 | 1,039 | +1.17% | 17,900 | 64億751万 | 0% |
| 12/23 | 1,029 | 1,030 | 1,027 | 1,027 | -0.19% | 11,000 | 63億3350万 | -1.15% |
| 12/22 | 1,029 | 1,031 | 1,028 | 1,029 | -0.19% | 20,800 | 63億4584万 | -1.06% |
| 12/19 | 1,025 | 1,031 | 1,021 | 1,031 | +0.78% | 8,500 | 63億5817万 | -0.96% |
| 12/18 | 1,022 | 1,040 | 1,021 | 1,023 | 0% | 4,500 | 63億884万 | -1.92% |
| 12/17 | 1,026 | 1,026 | 1,020 | 1,023 | -0.29% | 2,300 | 63億884万 | -2.11% |
| 12/16 | 1,029 | 1,030 | 1,024 | 1,026 | -0.29% | 2,400 | 63億2734万 | -2.01% |
| 12/15 | 1,038 | 1,038 | 1,022 | 1,029 | -0.68% | 10,800 | 63億4584万 | -1.81% |
| 12/12 | 1,037 | 1,040 | 1,035 | 1,036 | +0.58% | 6,500 | 63億8901万 | -1.33% |
| 12/11 | 1,033 | 1,035 | 1,030 | 1,030 | -0.29% | 3,600 | 63億5201万 | -2% |
| 12/10 | 1,032 | 1,033 | 1,030 | 1,033 | +0.1% | 3,300 | 63億7051万 | -1.9% |
| 12/09 | 1,037 | 1,037 | 1,032 | 1,032 | -0.29% | 800 | 63億6434万 | -2.09% |
| 12/08 | 1,032 | 1,036 | 1,031 | 1,035 | -0.38% | 4,700 | 63億8284万 | -2.08% |
| 12/05 | 1,047 | 1,047 | 1,039 | 1,039 | -0.29% | 8,100 | 64億751万 | -1.89% |
| 12/04 | 1,044 | 1,048 | 1,034 | 1,042 | -0.19% | 5,800 | 64億2601万 | -1.79% |
| 12/03 | 1,043 | 1,047 | 1,031 | 1,044 | +0.1% | 12,700 | 64億3834万 | -1.79% |
| 12/02 | 1,064 | 1,064 | 1,043 | 1,043 | -1.97% | 2,400 | 64億3218万 | -2.07% |
| 12/01 | 1,065 | 1,069 | 1,063 | 1,064 | +0.28% | 3,000 | 65億6168万 | -0.28% |
| 11/28 | 1,060 | 1,061 | 1,050 | 1,061 | -0.38% | 5,400 | 65億4318万 | -0.66% |
| 11/27 | 1,066 | 1,067 | 1,056 | 1,065 | +0.95% | 2,300 | 65億6785万 | -0.37% |
| 11/26 | 1,048 | 1,055 | 1,040 | 1,055 | +1.25% | 14,800 | 65億618万 | -1.31% |
| 11/25 | 1,041 | 1,048 | 1,040 | 1,042 | -0.57% | 5,200 | 64億2601万 | -2.62% |
| 11/21 | 1,033 | 1,048 | 1,022 | 1,048 | +0.48% | 3,600 | 64億6301万 | -2.15% |
| 11/20 | 1,026 | 1,052 | 1,026 | 1,043 | +1.66% | 14,500 | 64億3218万 | -2.71% |
| 11/19 | 1,037 | 1,037 | 1,022 | 1,026 | -1.06% | 8,800 | 63億2734万 | -4.47% |
| 11/18 | 1,059 | 1,060 | 1,025 | 1,037 | -1.89% | 6,300 | 63億9517万 | -3.62% |
| 11/17 | 1,068 | 1,068 | 1,034 | 1,057 | -1.03% | 9,500 | 65億1851万 | -2.22% |
| 11/14 | 1,070 | 1,073 | 1,068 | 1,068 | -0.19% | 9,600 | 65億8635万 | -1.66% |
| 11/13 | 1,073 | 1,073 | 1,069 | 1,070 | +0.09% | 1,800 | 65億9869万 | -1.92% |
| 11/12 | 1,067 | 1,070 | 1,066 | 1,069 | -0.37% | 1,000 | 65億9252万 | -2.46% |
| 11/11 | 1,066 | 1,073 | 1,066 | 1,073 | +0.66% | 1,300 | 66億1719万 | -2.45% |
| 11/10 | 1,065 | 1,072 | 1,065 | 1,066 | +0.09% | 9,300 | 65億7402万 | -3.44% |
| 11/07 | 1,064 | 1,070 | 1,063 | 1,065 | -0.84% | 3,600 | 65億6785万 | -3.97% |
| 11/06 | 1,073 | 1,074 | 1,071 | 1,074 | +0.75% | 3,400 | 66億2335万 | -3.5% |
| 11/05 | 1,079 | 1,080 | 1,060 | 1,066 | -1.11% | 6,500 | 65億7402万 | -4.57% |
| 11/04 | 1,089 | 1,089 | 1,078 | 1,078 | -1.01% | 1,300 | 66億4802万 | -3.92% |
| 10/31 | 1,087 | 1,089 | 1,078 | 1,089 | -0.09% | 6,600 | 67億1586万 | -3.29% |
| 10/30 | 1,082 | 1,090 | 1,078 | 1,090 | +0.74% | 7,400 | 67億2203万 | -3.45% |
| 10/29 | （IR情報）15:30 (訂正)「2026年2月期(第28期)第2四半期決算説明資料」一部訂正について |
| 10/29 | 1,096 | 1,096 | 1,082 | 1,082 | -1.28% | 3,700 | 66億7269万 | -4.42% |
| 10/28 | 1,096 | 1,112 | 1,096 | 1,096 | 0% | 5,000 | 67億5903万 | -3.52% |
| 10/27 | 1,092 | 1,096 | 1,087 | 1,096 | +0.92% | 3,000 | 67億5903万 | -3.78% |
| 10/24 | 1,087 | 1,087 | 1,083 | 1,086 | 0% | 1,900 | 66億9736万 | -4.9% |
| 10/23 | 1,092 | 1,093 | 1,081 | 1,086 | -0.64% | 2,200 | 66億9736万 | -5.15% |
| 10/22 | 1,078 | 1,093 | 1,073 | 1,093 | +1.77% | 8,400 | 67億4053万 | -4.87% |
| 10/21 | 1,083 | 1,085 | 1,072 | 1,074 | -0.56% | 8,400 | 66億2335万 | -6.77% |
| 10/20 | 1,081 | 1,081 | 1,077 | 1,080 | +0.93% | 5,700 | 66億6036万 | -6.57% |
| 10/17 | 1,077 | 1,085 | 1,070 | 1,070 | -0.65% | 8,500 | 65億9869万 | -7.68% |
| 10/16 | 1,090 | 1,093 | 1,077 | 1,077 | -0.09% | 4,900 | 66億4185万 | -7.47% |
| 10/15 | 1,072 | 1,089 | 1,072 | 1,078 | +0.75% | 19,300 | 66億4802万 | -7.63% |
| 10/14 | 1,177 | 1,177 | 1,067 | 1,070 | -9.32% | 94,500 | 65億9869万 | -8.63% |
| 10/10 | （IR情報）15:30 2026年2月期(第28期)第2四半期決算説明資料 |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | 1,188 | 1,193 | 1,174 | 1,180 | -0.51% | 58,100 | 72億7706万 | +0.43% |
| 10/09 | 1,184 | 1,194 | 1,181 | 1,186 | +0.08% | 19,000 | 73億1406万 | +0.94% |
| 10/08 | 1,178 | 1,185 | 1,178 | 1,185 | 0% | 7,700 | 73億789万 | +0.94% |
| 10/07 | 1,180 | 1,187 | 1,178 | 1,185 | +0.42% | 12,100 | 73億789万 | +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。
