| 2026 |
| 03/06 | 689 | 695 | 688 | 690 | -0.14% | 1,200 | 13億5930万 | -4.43% |
| 03/05 | 691 | 698 | 691 | 691 | +0.14% | 400 | 13億6127万 | -4.56% |
| 03/04 | 698 | 700 | 690 | 690 | -0.58% | 3,700 | 13億5930万 | -4.83% |
| 03/03 | 697 | 699 | 694 | 694 | -0.72% | 2,500 | 13億6718万 | -4.54% |
| 03/02 | 703 | 703 | 696 | 699 | -0.57% | 4,700 | 13億7703万 | -4.12% |
| 02/27 | 701 | 705 | 700 | 703 | +0.43% | 4,100 | 13億8491万 | -3.7% |
| 02/26 | 686 | 712 | 686 | 700 | -3.85% | 15,800 | 13億7900万 | -4.24% |
| 02/25 | 720 | 732 | 715 | 728 | +0.83% | 10,600 | 14億3416万 | -0.68% |
| 02/24 | 729 | 729 | 721 | 722 | -1.37% | 9,100 | 14億2234万 | -1.63% |
| 02/20 | （IR情報）15:30 吸収合併(簡易合併)に関するお知らせ |
| 02/20 | 734 | 737 | 732 | 732 | -0.81% | 4,100 | 14億4204万 | -0.54% |
| 02/19 | 737 | 738 | 735 | 738 | +0.14% | 2,300 | 14億5386万 | +0.14% |
| 02/18 | 734 | 737 | 732 | 737 | +0.41% | 2,500 | 14億5189万 | -0.27% |
| 02/17 | 736 | 736 | 731 | 734 | +0.41% | 3,300 | 14億4598万 | -0.81% |
| 02/16 | 736 | 737 | 730 | 731 | -0.81% | 6,200 | 14億4007万 | -1.35% |
| 02/13 | 730 | 737 | 730 | 737 | +0.96% | 2,900 | 14億5189万 | -0.67% |
| 02/12 | 730 | 735 | 727 | 730 | +0.27% | 4,300 | 14億3810万 | -1.75% |
| 02/10 | 730 | 734 | 728 | 728 | -0.55% | 3,800 | 14億3416万 | -2.28% |
| 02/09 | 732 | 735 | 732 | 732 | 0% | 2,100 | 14億4204万 | -2.01% |
| 02/06 | 733 | 734 | 731 | 732 | -0.54% | 2,200 | 14億4204万 | -2.27% |
| 02/05 | 728 | 736 | 728 | 736 | 0% | 4,600 | 14億4992万 | -2.13% |
| 02/04 | 734 | 736 | 730 | 736 | +0.14% | 3,000 | 14億4992万 | -2.39% |
| 02/03 | 735 | 736 | 732 | 735 | +0.14% | 1,800 | 14億4795万 | -2.78% |
| 02/02 | 730 | 735 | 729 | 734 | +0.41% | 2,400 | 14億4598万 | -3.17% |
| 01/30 | 726 | 737 | 726 | 731 | -0.68% | 2,000 | 14億4007万 | -3.82% |
| 01/29 | 732 | 736 | 730 | 736 | +0.96% | 1,900 | 14億4992万 | -3.54% |
| 01/28 | 730 | 734 | 726 | 729 | -0.14% | 2,100 | 14億3613万 | -4.71% |
| 01/27 | 738 | 738 | 727 | 730 | -0.68% | 800 | 14億3810万 | -4.95% |
| 01/26 | 730 | 735 | 730 | 735 | +0.68% | 2,400 | 14億4795万 | -4.55% |
| 01/23 | 738 | 743 | 725 | 730 | -1.35% | 2,700 | 14億3810万 | -5.56% |
| 01/22 | 736 | 740 | 734 | 740 | +1.09% | 2,300 | 14億5780万 | -4.64% |
| 01/21 | 747 | 747 | 721 | 732 | -2.53% | 5,200 | 14億4204万 | -5.91% |
| 01/20 | 751 | 752 | 750 | 751 | +0.4% | 2,300 | 14億7947万 | -3.84% |
| 01/19 | 758 | 758 | 745 | 748 | -1.71% | 5,900 | 14億7356万 | -4.47% |
| 01/16 | 768 | 768 | 756 | 761 | -1.04% | 6,700 | 14億9917万 | -3.06% |
| 01/15 | 775 | 775 | 757 | 769 | -0.77% | 5,100 | 15億1493万 | -2.16% |
| 01/14 | 768 | 775 | 768 | 775 | +1.71% | 5,000 | 15億2675万 | -1.65% |
| 01/13 | 762 | 769 | 762 | 762 | +0.26% | 6,400 | 15億114万 | -3.42% |
| 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](非連結) |
| 01/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/09 | 762 | 766 | 760 | 760 | -0.13% | 2,100 | 14億9720万 | -3.92% |
| 01/08 | 768 | 771 | 759 | 761 | -0.91% | 3,900 | 14億9917万 | -3.91% |
| 01/07 | 780 | 780 | 760 | 768 | -1.54% | 4,100 | 15億1296万 | -3.27% |
| 01/06 | 786 | 786 | 775 | 780 | 0% | 2,300 | 15億3660万 | -2.01% |
| 01/05 | 782 | 784 | 780 | 780 | -0.26% | 3,000 | 15億3660万 | -2.13% |
| 2025 |
| 12/30 | 774 | 785 | 770 | 782 | -0.89% | 1,600 | 15億4054万 | -2.01% |
| 12/29 | 783 | 793 | 752 | 789 | -0.75% | 9,300 | 15億5433万 | -1.25% |
| 12/26 | 793 | 795 | 787 | 795 | +1.27% | 1,300 | 15億6615万 | -0.63% |
| 12/25 | 784 | 785 | 782 | 785 | +0.13% | 1,300 | 15億4645万 | -1.88% |
| 12/24 | 791 | 792 | 784 | 784 | -0.88% | 1,400 | 15億4448万 | -2% |
| 12/23 | 800 | 800 | 791 | 791 | -1.13% | 1,700 | 15億5827万 | -1.25% |
| 12/22 | 791 | 800 | 790 | 800 | +1.27% | 1,400 | 15億7600万 | -0.12% |
| 12/19 | 792 | 792 | 790 | 790 | -1.25% | 500 | 15億5630万 | -1.37% |
| 12/18 | 798 | 800 | 798 | 800 | +0.88% | 1,200 | 15億7600万 | -0.25% |
| 12/17 | 800 | 800 | 791 | 793 | +0.13% | 700 | 15億6221万 | -1.12% |
| 12/16 | 800 | 800 | 792 | 792 | -1.12% | 800 | 15億6024万 | -1.25% |
| 12/15 | 808 | 808 | 801 | 801 | -0.12% | 900 | 15億7797万 | -0.25% |
| 12/12 | 800 | 802 | 800 | 802 | +0.25% | 1,100 | 15億7994万 | 0% |
| 12/11 | 797 | 801 | 782 | 800 | -0.87% | 1,000 | 15億7600万 | -0.25% |
| 12/10 | 807 | 807 | 807 | 807 | +0.88% | 100 | 15億8979万 | +0.62% |
| 12/09 | 796 | 800 | 796 | 800 | +0.5% | 600 | 15億7600万 | -0.25% |
| 12/08 | 804 | 808 | 796 | 796 | -1% | 1,200 | 15億6812万 | -0.75% |
| 12/05 | 805 | 805 | 803 | 804 | +0.75% | 800 | 15億8388万 | +0.37% |
| 12/04 | 809 | 809 | 798 | 798 | -0.87% | 1,200 | 15億7206万 | -0.5% |
| 12/02 | 805 | 805 | 800 | 805 | 0% | 1,500 | 15億8585万 | +0.25% |
| 12/01 | 812 | 812 | 805 | 805 | -1.23% | 1,500 | 15億8585万 | +0.12% |
| 11/28 | 816 | 819 | 815 | 815 | +0.62% | 1,000 | 16億555万 | +1.12% |
| 11/27 | 808 | 810 | 807 | 810 | +0.62% | 1,400 | 15億9570万 | +0.37% |
| 11/26 | 810 | 810 | 805 | 805 | -0.37% | 1,100 | 15億8585万 | -0.37% |
| 11/25 | 808 | 808 | 808 | 808 | +0.12% | 400 | 15億9176万 | -0.25% |
| 11/21 | 810 | 810 | 807 | 807 | -0.37% | 500 | 15億8979万 | -0.62% |
| 11/20 | 779 | 810 | 779 | 810 | +1.63% | 400 | 15億9570万 | -0.37% |
| 11/19 | 795 | 797 | 795 | 797 | +1.79% | 500 | 15億7009万 | -2.09% |
| 11/18 | 810 | 810 | 783 | 783 | -3.33% | 1,200 | 15億4251万 | -3.81% |
| 11/17 | 795 | 810 | 795 | 810 | +1.89% | 700 | 15億9570万 | -0.61% |
| 11/14 | 802 | 810 | 785 | 795 | -0.87% | 1,900 | 15億6615万 | -2.45% |
| 11/13 | 802 | 802 | 796 | 802 | +0.25% | 1,600 | 15億7994万 | -1.6% |
| 11/12 | 800 | 800 | 800 | 800 | 0% | 400 | 15億7600万 | -1.72% |
| 11/11 | 813 | 813 | 800 | 800 | -1.23% | 900 | 15億7600万 | -1.6% |
| 11/10 | 807 | 810 | 804 | 810 | +1.25% | 600 | 15億9570万 | -0.37% |
| 11/07 | 800 | 800 | 800 | 800 | +1.01% | 300 | 15億7600万 | -1.48% |
| 11/06 | 792 | 792 | 789 | 792 | -0.38% | 2,100 | 15億6024万 | -2.34% |
| 11/05 | 795 | 795 | 795 | 795 | -0.75% | 100 | 15億6615万 | -1.97% |
| 11/04 | 801 | 802 | 799 | 801 | +0.13% | 1,000 | 15億7797万 | -1.11% |
| 10/31 | 807 | 807 | 792 | 800 | +1.01% | 600 | 15億7600万 | -1.11% |
| 10/30 | 795 | 795 | 789 | 792 | +0.76% | 1,000 | 15億6024万 | -1.86% |
| 10/29 | 819 | 819 | 785 | 786 | -4.15% | 2,700 | 15億4842万 | -2.6% |
| 10/28 | 820 | 825 | 820 | 820 | 0% | 3,000 | 16億1540万 | +1.74% |
| 10/27 | 830 | 840 | 820 | 820 | -2.38% | 6,000 | 16億1540万 | +1.99% |
| 10/24 | 854 | 854 | 840 | 840 | -1.64% | 600 | 16億5480万 | +4.74% |
| 10/23 | 845 | 854 | 830 | 854 | +1.67% | 3,200 | 16億8238万 | +7.02% |
| 10/22 | 840 | 840 | 835 | 840 | 0% | 500 | 16億5480万 | +5.79% |
| 10/21 | 840 | 840 | 840 | 840 | 0% | 200 | 16億5480万 | +6.33% |
| 10/20 | 850 | 850 | 840 | 840 | -1.75% | 1,000 | 16億5480万 | +6.87% |
| 10/17 | 855 | 855 | 855 | 855 | 0% | 700 | 16億8435万 | +9.34% |
| 10/16 | 828 | 855 | 828 | 855 | +4.27% | 6,000 | 16億8435万 | +9.9% |
| 10/15 | 809 | 820 | 809 | 820 | +1.49% | 1,000 | 16億1540万 | +5.94% |
| 10/14 | 808 | 809 | 781 | 808 | +0.5% | 4,000 | 15億9176万 | +4.94% |
| 10/10 | 801 | 804 | 794 | 804 | 0% | 2,300 | 15億8388万 | +4.82% |
| 10/09 | （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](非連結) |
| 10/09 | 795 | 804 | 795 | 804 | +1.52% | 2,100 | 15億8388万 | +5.24% |
| 10/08 | 785 | 792 | 785 | 792 | +0.89% | 600 | 15億6024万 | +3.8% |
| 10/07 | 783 | 785 | 783 | 785 | +0.38% | 1,000 | 15億4645万 | +3.29% |
| 10/06 | 788 | 788 | 782 | 782 | +0.13% | 1,200 | 15億4054万 | +3.3% |
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。
