| 2026 |
| 04/21 | 976 | 991 | 976 | 981 | +0.51% | 2,400 | 60億4982万 | -6.57% |
| 04/20 | 986 | 993 | 976 | 976 | -2.01% | 8,900 | 60億1899万 | -7.4% |
| 04/17 | 963 | 996 | 958 | 996 | +2.89% | 20,800 | 61億4233万 | -5.86% |
| 04/16 | 966 | 971 | 958 | 968 | -0.31% | 11,300 | 59億6965万 | -8.85% |
| 04/15 | 974 | 974 | 960 | 971 | +1.25% | 11,000 | 59億8815万 | -9% |
| 04/14 | 977 | 979 | 958 | 959 | -1.94% | 33,400 | 59億1415万 | -10.54% |
| 04/13 | 1,000 | 1,021 | 977 | 978 | -9.86% | 92,200 | 60億3132万 | -9.19% |
| 04/10 | （IR情報）15:30 2026年2月期(第28期)決算説明資料 |
| 04/10 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 1,134 | 1,143 | 1,071 | 1,085 | -4.32% | 40,700 | 66億9119万 | +0.28% |
| 04/09 | 1,120 | 1,135 | 1,089 | 1,134 | +1.98% | 8,100 | 69億9337万 | +4.71% |
| 04/08 | 1,130 | 1,130 | 1,097 | 1,112 | +0.09% | 4,500 | 68億5770万 | +2.87% |
| 04/07 | 1,119 | 1,124 | 1,096 | 1,111 | +0.09% | 5,600 | 68億5153万 | +2.68% |
| 04/06 | 1,065 | 1,128 | 1,065 | 1,110 | +4.23% | 10,700 | 68億4537万 | +2.4% |
| 04/03 | 1,065 | 1,073 | 1,060 | 1,065 | 0% | 6,500 | 65億6785万 | -2.02% |
| 04/02 | 1,062 | 1,073 | 1,051 | 1,065 | -0.75% | 17,600 | 65億6785万 | -2.38% |
| 04/01 | 1,055 | 1,084 | 1,050 | 1,073 | +2.58% | 8,000 | 66億1719万 | -1.92% |
| 03/31 | 1,037 | 1,052 | 1,030 | 1,046 | -0.57% | 7,000 | 64億5068万 | -4.74% |
| 03/30 | 1,054 | 1,071 | 1,036 | 1,052 | -3.4% | 22,000 | 64億8768万 | -4.54% |
| 03/27 | 1,046 | 1,089 | 1,045 | 1,089 | +3.13% | 13,700 | 67億1586万 | -1.54% |
| 03/26 | 1,073 | 1,073 | 1,050 | 1,056 | -1.49% | 12,300 | 65億1235万 | -4.78% |
| 03/25 | 1,059 | 1,073 | 1,050 | 1,072 | +1.8% | 11,300 | 66億1102万 | -3.68% |
| 03/24 | 1,059 | 1,059 | 1,048 | 1,053 | +0.57% | 4,300 | 64億9385万 | -5.65% |
| 03/23 | 1,063 | 1,063 | 1,047 | 1,047 | -3.06% | 11,100 | 64億5684万 | -6.52% |
| 03/19 | 1,077 | 1,110 | 1,060 | 1,080 | -1.64% | 9,500 | 66億6036万 | -4% |
| 03/18 | 1,078 | 1,098 | 1,078 | 1,098 | +1.86% | 14,400 | 67億7136万 | -2.66% |
| 03/17 | 1,077 | 1,080 | 1,077 | 1,078 | +0.65% | 800 | 66億4802万 | -4.6% |
| 03/16 | 1,105 | 1,105 | 1,071 | 1,071 | -1.92% | 7,700 | 66億485万 | -5.39% |
| 03/13 | 1,070 | 1,095 | 1,070 | 1,092 | +1.49% | 7,000 | 67億3436万 | -3.79% |
| 03/12 | 1,096 | 1,096 | 1,072 | 1,076 | -1.82% | 8,900 | 66億3569万 | -5.36% |
| 03/11 | 1,094 | 1,118 | 1,092 | 1,096 | +0.09% | 7,300 | 67億5903万 | -3.78% |
| 03/10 | 1,092 | 1,095 | 1,080 | 1,095 | +1.11% | 6,600 | 67億5286万 | -3.95% |
| 03/09 | 1,082 | 1,093 | 1,052 | 1,083 | -2.52% | 17,400 | 66億7886万 | -5.17% |
| 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% |
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。
