| 2026 |
| 08/21 | 765 | 765 | 764 | 764 | +0.26% | 500 | 15億508万 | +2.41% |
| 08/20 | 762 | 762 | 762 | 762 | +0.13% | 100 | 15億114万 | +2.42% |
| 08/19 | 761 | 762 | 761 | 761 | +0.4% | 900 | 14億9917万 | +2.56% |
| 08/17 | 758 | 760 | 758 | 758 | +0.13% | 2,000 | 14億9326万 | +2.43% |
| 08/14 | 751 | 757 | 750 | 757 | +0.26% | 900 | 14億9129万 | +2.57% |
| 08/12 | 755 | 755 | 755 | 755 | 0% | 200 | 14億8735万 | +2.72% |
| 08/10 | 755 | 755 | 754 | 755 | 0% | 1,500 | 14億8735万 | +3% |
| 08/07 | 748 | 755 | 748 | 755 | +1.34% | 300 | 14億8735万 | +3.28% |
| 08/06 | （IR情報）10:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 08/06 | 751 | 751 | 745 | 745 | -0.67% | 400 | 14億6765万 | +2.19% |
| 08/05 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ |
| 08/05 | 750 | 750 | 747 | 750 | -0.92% | 500 | 14億7750万 | +3.16% |
| 08/04 | 758 | 758 | 757 | 757 | +0.8% | 300 | 14億9129万 | +4.41% |
| 08/03 | 750 | 763 | 750 | 751 | +0.67% | 2,000 | 14億7947万 | +3.87% |
| 07/31 | 748 | 755 | 746 | 746 | -0.27% | 1,000 | 14億6962万 | +3.61% |
| 07/30 | 760 | 760 | 748 | 748 | -0.93% | 700 | 14億7356万 | +4.18% |
| 07/29 | 750 | 755 | 748 | 755 | +0.13% | 1,700 | 14億8735万 | +5.45% |
| 07/28 | 744 | 754 | 744 | 754 | +2.31% | 4,700 | 14億8538万 | +5.6% |
| 07/27 | 737 | 750 | 737 | 737 | +0.55% | 1,100 | 14億5189万 | +3.51% |
| 07/24 | 745 | 745 | 733 | 733 | -1.08% | 1,400 | 14億4401万 | +3.24% |
| 07/23 | 737 | 741 | 737 | 741 | +0.82% | 1,100 | 14億5977万 | +4.51% |
| 07/22 | 735 | 737 | 735 | 735 | +0.27% | 2,100 | 14億4795万 | +3.96% |
| 07/21 | 733 | 734 | 732 | 733 | +0.27% | 900 | 14億4401万 | +3.97% |
| 07/17 | 730 | 733 | 730 | 731 | 0% | 1,700 | 14億4007万 | +3.84% |
| 07/16 | 729 | 731 | 729 | 731 | +0.97% | 900 | 14億4007万 | +3.98% |
| 07/15 | 723 | 726 | 720 | 724 | +0.84% | 1,600 | 14億2628万 | +3.13% |
| 07/14 | 728 | 728 | 717 | 718 | -0.28% | 300 | 14億1446万 | +2.43% |
| 07/13 | 714 | 731 | 714 | 720 | +2.71% | 4,200 | 14億1840万 | +2.86% |
| 07/10 | （IR情報）15:30 2027年2月期第1四半期決算短信[日本基準](非連結) |
| 07/10 | 701 | 701 | 700 | 701 | 0% | 1,100 | 13億8097万 | +0.29% |
| 07/09 | 701 | 701 | 701 | 701 | -0.57% | 100 | 13億8097万 | +0.29% |
| 07/08 | 705 | 705 | 705 | 705 | -0.14% | 100 | 13億8885万 | +0.71% |
| 07/07 | 702 | 706 | 700 | 706 | +0.86% | 1,200 | 13億9082万 | +0.86% |
| 07/06 | 700 | 700 | 700 | 700 | +0.14% | 600 | 13億7900万 | 0% |
| 07/03 | 699 | 699 | 699 | 699 | -0.14% | 300 | 13億7703万 | -0.14% |
| 07/02 | 699 | 700 | 699 | 700 | -0.28% | 200 | 13億7900万 | 0% |
| 06/30 | 702 | 702 | 699 | 702 | +0.29% | 1,100 | 13億8294万 | +0.29% |
| 06/29 | 700 | 700 | 700 | 700 | +0.57% | 400 | 13億7900万 | -0.14% |
| 06/26 | 696 | 696 | 696 | 696 | +0.29% | 500 | 13億7112万 | -0.71% |
| 06/25 | 695 | 695 | 694 | 694 | -0.14% | 200 | 13億6718万 | -1% |
| 06/24 | 695 | 695 | 695 | 695 | -0.29% | 200 | 13億6915万 | -0.86% |
| 06/23 | 697 | 697 | 697 | 697 | -0.43% | 300 | 13億7309万 | -0.57% |
| 06/22 | 695 | 700 | 695 | 700 | 0% | 700 | 13億7900万 | -0.28% |
| 06/19 | 693 | 700 | 692 | 700 | 0% | 1,600 | 13億7900万 | -0.28% |
| 06/18 | 700 | 700 | 700 | 700 | +1.01% | 100 | 13億7900万 | -0.14% |
| 06/17 | 693 | 693 | 693 | 693 | -0.57% | 300 | 13億6521万 | -1.14% |
| 06/16 | 694 | 697 | 691 | 697 | +0.43% | 1,400 | 13億7309万 | -0.57% |
| 06/15 | 693 | 700 | 693 | 694 | -0.43% | 1,500 | 13億6718万 | -0.86% |
| 06/12 | 706 | 706 | 697 | 697 | -1.27% | 400 | 13億7309万 | -0.43% |
| 06/11 | 701 | 706 | 701 | 706 | +0.86% | 500 | 13億9082万 | +1% |
| 06/10 | 700 | 700 | 689 | 700 | -0.57% | 1,300 | 13億7900万 | +0.14% |
| 06/08 | 704 | 704 | 704 | 704 | +0.72% | 700 | 13億8688万 | +0.86% |
| 06/05 | 700 | 700 | 699 | 699 | -0.14% | 400 | 13億7703万 | +0.29% |
| 06/04 | 701 | 701 | 700 | 700 | -0.14% | 1,100 | 13億7900万 | +0.43% |
| 06/03 | 709 | 709 | 701 | 701 | -0.57% | 1,300 | 13億8097万 | +0.72% |
| 06/02 | 705 | 705 | 705 | 705 | -0.14% | 600 | 13億8885万 | +1.44% |
| 06/01 | 706 | 706 | 706 | 706 | 0% | 100 | 13億9082万 | +1.73% |
| 05/29 | 707 | 707 | 706 | 706 | -0.42% | 800 | 13億9082万 | +1.73% |
| 05/28 | 706 | 709 | 706 | 709 | +1.14% | 1,400 | 13億9673万 | +2.31% |
| 05/27 | 701 | 701 | 701 | 701 | -0.71% | 300 | 13億8097万 | +1.3% |
| 05/26 | 699 | 706 | 699 | 706 | -0.14% | 1,300 | 13億9082万 | +2.17% |
| 05/25 | 705 | 707 | 705 | 707 | +0.28% | 700 | 13億9279万 | +2.32% |
| 05/22 | 701 | 705 | 701 | 705 | +0.57% | 400 | 13億8885万 | +2.03% |
| 05/20 | 701 | 701 | 701 | 701 | +0.14% | 100 | 13億8097万 | +1.45% |
| 05/19 | 704 | 704 | 700 | 700 | -0.28% | 200 | 13億7900万 | +1.3% |
| 05/18 | 707 | 707 | 702 | 702 | 0% | 600 | 13億8294万 | +1.74% |
| 05/15 | 702 | 702 | 702 | 702 | +0.43% | 900 | 13億8294万 | +1.74% |
| 05/14 | 699 | 699 | 699 | 699 | +1.16% | 100 | 13億7703万 | +1.45% |
| 05/13 | 684 | 691 | 684 | 691 | +0.58% | 1,200 | 13億6127万 | +0.29% |
| 05/12 | 700 | 700 | 687 | 687 | -0.15% | 1,200 | 13億5339万 | -0.29% |
| 05/11 | 683 | 688 | 683 | 688 | +0.29% | 2,400 | 13億5536万 | -0.15% |
| 05/08 | 700 | 700 | 686 | 686 | 0% | 900 | 13億5142万 | -0.44% |
| 05/07 | 699 | 700 | 686 | 686 | -0.15% | 1,600 | 13億5142万 | -0.44% |
| 05/01 | 684 | 700 | 684 | 687 | +0.29% | 1,200 | 13億5339万 | -0.29% |
| 04/30 | 704 | 704 | 684 | 685 | +0.15% | 1,100 | 13億4945万 | -0.58% |
| 04/28 | 688 | 701 | 684 | 684 | -0.15% | 2,600 | 13億4748万 | -0.73% |
| 04/27 | 685 | 685 | 685 | 685 | 0% | 600 | 13億4945万 | -0.58% |
| 04/24 | 686 | 686 | 684 | 685 | 0% | 1,500 | 13億4945万 | -0.58% |
| 04/23 | 682 | 685 | 682 | 685 | -0.29% | 1,100 | 13億4945万 | -0.58% |
| 04/22 | 685 | 687 | 685 | 687 | +0.73% | 500 | 13億5339万 | -0.29% |
| 04/21 | 681 | 682 | 681 | 682 | -0.15% | 1,400 | 13億4354万 | -1.16% |
| 04/20 | 685 | 685 | 683 | 683 | -0.29% | 300 | 13億4551万 | -1.01% |
| 04/17 | 689 | 689 | 685 | 685 | 0% | 1,400 | 13億4945万 | -0.72% |
| 04/16 | 689 | 689 | 685 | 685 | -0.58% | 1,900 | 13億4945万 | -0.72% |
| 04/15 | 697 | 697 | 689 | 689 | -2.41% | 4,300 | 13億5733万 | 0% |
| 04/14 | （IR情報）15:30 通期業績予想との差異に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/14 | 696 | 706 | 695 | 706 | +0.28% | 1,400 | 13億9082万 | +2.47% |
| 04/13 | 700 | 706 | 700 | 704 | +1.29% | 500 | 13億8688万 | +2.33% |
| 04/10 | 700 | 700 | 695 | 695 | -0.14% | 500 | 13億6915万 | +1.02% |
| 04/09 | 712 | 712 | 696 | 696 | +0.14% | 2,900 | 13億7112万 | +1.16% |
| 04/08 | 691 | 695 | 690 | 695 | +1.02% | 1,700 | 13億6915万 | +1.16% |
| 04/07 | 691 | 691 | 688 | 688 | -0.43% | 900 | 13億5536万 | +0.15% |
| 04/06 | 691 | 691 | 691 | 691 | +0.29% | 1,500 | 13億6127万 | +0.44% |
| 04/03 | 690 | 690 | 689 | 689 | +0.15% | 900 | 13億5733万 | +0.15% |
| 04/02 | 688 | 692 | 688 | 688 | 0% | 3,000 | 13億5536万 | -0.15% |
| 04/01 | 686 | 688 | 686 | 688 | -0.29% | 700 | 13億5536万 | -0.29% |
| 03/31 | 688 | 690 | 682 | 690 | +1.32% | 1,800 | 13億5930万 | -0.29% |
| 03/30 | 686 | 686 | 681 | 681 | -0.73% | 1,700 | 13億4157万 | -1.73% |
| 03/27 | 689 | 689 | 686 | 686 | -0.44% | 500 | 13億5142万 | -1.44% |
| 03/26 | 689 | 689 | 685 | 689 | 0% | 1,000 | 13億5733万 | -1.29% |
| 03/25 | 690 | 690 | 685 | 689 | +0.15% | 1,200 | 13億5733万 | -1.43% |
| 03/24 | 689 | 689 | 688 | 688 | +0.29% | 500 | 13億5536万 | -1.85% |
| 03/23 | 690 | 690 | 685 | 686 | -0.29% | 2,900 | 13億5142万 | -2.42% |
| 03/19 | 686 | 688 | 686 | 688 | +0.15% | 900 | 13億5536万 | -2.41% |
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。
