| 2026 |
| 06/26 | 870 | 870 | 853 | 865 | +1.17% | 6,100 | 82億5512万 | +3.22% |
| 06/25 | 845 | 855 | 845 | 855 | +1.06% | 2,300 | 81億5969万 | +2.15% |
| 06/24 | 842 | 851 | 842 | 846 | +0.36% | 1,200 | 80億7380万 | +1.2% |
| 06/23 | 843 | 855 | 842 | 843 | -0.82% | 2,200 | 80億4517万 | +0.84% |
| 06/22 | 840 | 850 | 840 | 850 | +0.59% | 4,100 | 81億1197万 | +1.67% |
| 06/19 | 874 | 874 | 845 | 845 | -0.24% | 13,000 | 80億6425万 | +1.08% |
| 06/18 | 837 | 847 | 837 | 847 | +0.83% | 6,200 | 80億8334万 | +1.32% |
| 06/17 | 837 | 844 | 837 | 840 | +0.12% | 2,800 | 80億1654万 | +0.6% |
| 06/16 | 838 | 839 | 838 | 839 | +0.12% | 1,300 | 80億699万 | +0.36% |
| 06/15 | 840 | 843 | 838 | 838 | -0.24% | 3,700 | 79億9745万 | +0.24% |
| 06/12 | 849 | 849 | 840 | 840 | +0.12% | 2,600 | 80億1654万 | +0.48% |
| 06/11 | 837 | 839 | 835 | 839 | +0.6% | 1,600 | 80億699万 | +0.36% |
| 06/10 | 837 | 837 | 831 | 834 | -0.24% | 1,400 | 79億5927万 | -0.24% |
| 06/09 | 832 | 836 | 831 | 836 | -0.12% | 2,200 | 79億7836万 | 0% |
| 06/08 | 830 | 837 | 830 | 837 | +0.84% | 2,000 | 79億8790万 | +0.12% |
| 06/05 | 830 | 830 | 830 | 830 | 0% | 400 | 79億2110万 | -0.84% |
| 06/04 | 833 | 838 | 830 | 830 | -0.12% | 600 | 79億2110万 | -0.95% |
| 06/03 | 834 | 834 | 826 | 831 | +0.48% | 1,600 | 79億3064万 | -0.95% |
| 06/02 | 828 | 839 | 827 | 827 | -0.12% | 1,800 | 78億9247万 | -1.43% |
| 06/01 | 835 | 840 | 828 | 828 | -0.6% | 5,200 | 79億201万 | -1.55% |
| 05/29 | 840 | 840 | 832 | 833 | +0.24% | 1,700 | 79億4973万 | -1.07% |
| 05/28 | 834 | 834 | 830 | 831 | -0.36% | 2,200 | 79億3064万 | -1.54% |
| 05/27 | 838 | 838 | 823 | 834 | +1.21% | 4,200 | 79億5927万 | -1.42% |
| 05/26 | 820 | 827 | 820 | 824 | +0.49% | 2,500 | 78億6384万 | -2.72% |
| 05/25 | 843 | 843 | 819 | 820 | -2.15% | 18,400 | 78億2567万 | -3.53% |
| 05/22 | 843 | 843 | 830 | 838 | -0.59% | 5,000 | 79億9745万 | -1.64% |
| 05/21 | 842 | 846 | 838 | 843 | +0.12% | 2,200 | 80億4517万 | -1.17% |
| 05/20 | 850 | 850 | 842 | 842 | -0.59% | 5,300 | 80億3562万 | -1.41% |
| 05/19 | 845 | 847 | 842 | 847 | +0.59% | 2,000 | 80億8334万 | -1.05% |
| 05/18 | 842 | 842 | 838 | 842 | 0% | 5,200 | 80億3562万 | -1.75% |
| 05/15 | 842 | 849 | 842 | 842 | 0% | 2,700 | 80億3562万 | -1.98% |
| 05/14 | 845 | 848 | 842 | 842 | -0.36% | 2,700 | 80億3562万 | -2.21% |
| 05/13 | 846 | 849 | 844 | 845 | +0.36% | 1,600 | 80億6425万 | -1.97% |
| 05/12 | 844 | 849 | 842 | 842 | -0.24% | 2,000 | 80億3562万 | -2.43% |
| 05/11 | 839 | 844 | 839 | 844 | +0.6% | 1,500 | 80億5471万 | -2.31% |
| 05/08 | 832 | 840 | 832 | 839 | +0.84% | 4,000 | 80億699万 | -3.01% |
| 05/07 | 839 | 841 | 823 | 832 | +0.24% | 10,700 | 79億4019万 | -4.04% |
| 05/01 | 851 | 852 | 830 | 830 | -2.35% | 16,000 | 79億2110万 | -4.49% |
| 04/30 | 853 | 855 | 850 | 850 | -0.35% | 4,300 | 81億1197万 | -2.41% |
| 04/28 | 855 | 856 | 853 | 853 | -0.23% | 2,200 | 81億4060万 | -2.18% |
| 04/27 | 853 | 859 | 850 | 855 | +0.35% | 6,600 | 81億5969万 | -2.06% |
| 04/24 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/24 | 856 | 873 | 848 | 852 | +0.59% | 4,800 | 81億3106万 | -2.41% |
| 04/23 | 862 | 862 | 847 | 847 | -1.74% | 15,800 | 80億8334万 | -3.09% |
| 04/22 | 870 | 870 | 862 | 862 | -0.92% | 3,500 | 82億2649万 | -1.49% |
| 04/21 | 876 | 877 | 870 | 870 | -0.8% | 2,100 | 83億284万 | -0.57% |
| 04/20 | 878 | 878 | 875 | 877 | +0.23% | 3,500 | 83億6964万 | +0.11% |
| 04/17 | 873 | 875 | 871 | 875 | +0.11% | 5,300 | 83億5056万 | 0% |
| 04/16 | 875 | 879 | 874 | 874 | -0.11% | 2,100 | 83億4101万 | -0.11% |
| 04/15 | 876 | 877 | 875 | 875 | -0.11% | 3,000 | 83億5056万 | 0% |
| 04/14 | 875 | 879 | 873 | 876 | +0.11% | 4,600 | 83億6010万 | +0.11% |
| 04/13 | 873 | 879 | 873 | 875 | +0.34% | 3,200 | 83億5056万 | +0.11% |
| 04/10 | 873 | 880 | 871 | 872 | +0.11% | 5,000 | 83億2193万 | -0.11% |
| 04/09 | 889 | 889 | 870 | 871 | -1.47% | 10,200 | 83億1238万 | -0.23% |
| 04/08 | 872 | 899 | 860 | 884 | -1.67% | 46,400 | 84億3645万 | +1.38% |
| 04/07 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/07 | 880 | 900 | 880 | 899 | +2.63% | 40,600 | 85億7960万 | +3.33% |
| 04/06 | 874 | 880 | 870 | 876 | +0.57% | 7,500 | 83億6010万 | +0.92% |
| 04/03 | 869 | 873 | 864 | 871 | +0.93% | 5,900 | 83億1238万 | +0.35% |
| 04/02 | 866 | 866 | 861 | 863 | -0.35% | 4,600 | 82億3604万 | -0.46% |
| 04/01 | 875 | 876 | 861 | 866 | -2.7% | 34,900 | 82億6467万 | -0.23% |
| 03/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/31 | 887 | 890 | 878 | 890 | 0% | 4,800 | 84億9371万 | +2.42% |
| 03/30 | 865 | 890 | 865 | 890 | +1.14% | 6,900 | 84億9371万 | +2.53% |
| 03/27 | 878 | 880 | 871 | 880 | +0.8% | 4,900 | 83億9828万 | +1.38% |
| 03/26 | 877 | 877 | 870 | 873 | -0.46% | 1,700 | 83億3147万 | +0.58% |
| 03/25 | 870 | 877 | 869 | 877 | +1.39% | 2,800 | 83億6964万 | +1.04% |
| 03/24 | 875 | 876 | 863 | 865 | +0.35% | 2,200 | 82億5512万 | -0.35% |
| 03/23 | 871 | 871 | 860 | 862 | -1.49% | 9,300 | 82億2649万 | -0.69% |
| 03/19 | 880 | 880 | 873 | 875 | -0.46% | 5,600 | 83億5056万 | +0.81% |
| 03/18 | 880 | 880 | 874 | 879 | +0.8% | 2,900 | 83億8873万 | +1.27% |
| 03/17 | 880 | 880 | 872 | 872 | 0% | 6,400 | 83億2193万 | +0.58% |
| 03/16 | 878 | 878 | 872 | 872 | 0% | 6,700 | 83億2193万 | +0.58% |
| 03/13 | 874 | 875 | 871 | 872 | -0.11% | 2,700 | 83億2193万 | +0.58% |
| 03/12 | 870 | 873 | 867 | 873 | +0.58% | 2,800 | 83億3147万 | +0.69% |
| 03/11 | 866 | 868 | 865 | 868 | +0.35% | 3,800 | 82億8375万 | +0.23% |
| 03/10 | 860 | 865 | 860 | 865 | +0.93% | 4,800 | 82億5512万 | -0.12% |
| 03/09 | 850 | 864 | 847 | 857 | -0.23% | 5,800 | 81億7877万 | -1.04% |
| 03/06 | 861 | 865 | 857 | 859 | +0.12% | 2,800 | 81億9786万 | -0.69% |
| 03/05 | 858 | 859 | 855 | 858 | +1.78% | 2,600 | 81億8832万 | -0.81% |
| 03/04 | 847 | 850 | 842 | 843 | -0.82% | 7,900 | 80億4517万 | -2.54% |
| 03/03 | 853 | 859 | 850 | 850 | -0.23% | 3,100 | 81億1197万 | -1.73% |
| 03/02 | 855 | 855 | 846 | 852 | -1.16% | 14,700 | 81億3106万 | -1.62% |
| 02/27 | 860 | 875 | 860 | 862 | 0% | 14,200 | 82億2649万 | -0.46% |
| 02/26 | 860 | 871 | 860 | 862 | -2.6% | 12,200 | 82億2649万 | -0.46% |
| 02/25 | 877 | 885 | 876 | 885 | +1.03% | 12,800 | 84億4599万 | +2.08% |
| 02/24 | 882 | 884 | 876 | 876 | -0.34% | 9,000 | 83億6010万 | +1.15% |
| 02/20 | 888 | 888 | 875 | 879 | -0.57% | 11,700 | 83億8873万 | +1.5% |
| 02/19 | 880 | 888 | 876 | 884 | +0.57% | 14,800 | 84億3645万 | +2.08% |
| 02/18 | 873 | 884 | 873 | 879 | +0.92% | 10,500 | 83億8873万 | +1.74% |
| 02/17 | 871 | 878 | 869 | 871 | +0.11% | 7,700 | 83億1238万 | +0.81% |
| 02/16 | 872 | 877 | 870 | 870 | +0.46% | 7,300 | 83億284万 | +0.69% |
| 02/13 | 872 | 872 | 866 | 866 | -0.69% | 2,900 | 82億6467万 | 0% |
| 02/12 | 870 | 872 | 867 | 872 | +0.46% | 4,100 | 83億2193万 | +0.58% |
| 02/10 | 870 | 870 | 865 | 868 | -0.23% | 3,000 | 82億8375万 | +0.12% |
| 02/09 | 875 | 878 | 869 | 870 | +0.12% | 8,300 | 83億284万 | +0.23% |
| 02/06 | 872 | 872 | 866 | 869 | -0.23% | 5,600 | 82億9330万 | +0.12% |
| 02/05 | 865 | 871 | 865 | 871 | +0.69% | 7,300 | 83億1238万 | +0.23% |
| 02/04 | 860 | 868 | 859 | 865 | +0.58% | 3,800 | 82億5512万 | -0.46% |
| 02/03 | 857 | 870 | 857 | 860 | +0.35% | 8,400 | 82億741万 | -1.04% |
| 02/02 | 856 | 858 | 851 | 857 | +0.23% | 7,200 | 81億7877万 | -1.38% |
| 01/30 | 851 | 857 | 850 | 855 | +0.83% | 3,600 | 81億5969万 | -1.5% |
| 01/29 | 848 | 852 | 847 | 848 | +0.12% | 4,200 | 80億9288万 | -2.3% |
| 01/27 | （IR情報）16:00 代表取締役の追加選定に関するお知らせ |
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。
