| 2026 |
| 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% |
| 01/28 | 861 | 861 | 835 | 847 | -1.28% | 23,300 | 80億8334万 | -2.42% |
| 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 |
| 01/27 | 859 | 860 | 857 | 858 | +0.12% | 1,900 | 81億8832万 | -1.27% |
| 01/26 | 859 | 860 | 856 | 857 | -0.35% | 4,900 | 81億7877万 | -1.27% |
| 01/23 | 862 | 869 | 856 | 860 | -0.12% | 12,200 | 82億741万 | -0.81% |
| 01/22 | 872 | 872 | 860 | 861 | -0.69% | 12,400 | 82億1695万 | -0.58% |
| 01/21 | 875 | 875 | 864 | 867 | -0.91% | 8,400 | 82億7421万 | +0.23% |
| 01/20 | 882 | 882 | 874 | 875 | -0.23% | 10,300 | 83億5056万 | +1.39% |
| 01/19 | 879 | 879 | 871 | 877 | +0.8% | 8,300 | 83億6964万 | +1.74% |
| 01/16 | 866 | 880 | 864 | 870 | +0.93% | 14,500 | 83億284万 | +1.16% |
| 01/15 | 860 | 868 | 858 | 862 | +0.7% | 6,700 | 82億2649万 | +0.47% |
| 01/14 | 856 | 874 | 850 | 856 | -0.23% | 31,000 | 81億6923万 | -0.12% |
| 01/13 | 881 | 881 | 847 | 858 | -3.81% | 53,400 | 81億8832万 | +0.23% |
| 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 | 898 | 898 | 890 | 892 | -0.67% | 20,200 | 85億1280万 | +4.33% |
| 01/08 | 899 | 900 | 889 | 898 | +0.34% | 28,200 | 85億7006万 | +5.4% |
| 01/07 | 881 | 896 | 881 | 895 | +1.59% | 15,600 | 85億4143万 | +5.29% |
| 01/06 | 879 | 882 | 878 | 881 | +0.23% | 5,600 | 84億782万 | +3.89% |
| 01/05 | 881 | 885 | 879 | 879 | -0.11% | 8,500 | 83億8873万 | +3.9% |
| 2025 |
| 12/30 | 889 | 889 | 873 | 880 | -0.9% | 10,800 | 83億9828万 | +4.27% |
| 12/29 | 875 | 888 | 870 | 888 | +1.49% | 12,300 | 84億7462万 | +5.46% |
| 12/26 | 864 | 875 | 864 | 875 | +1.51% | 13,800 | 83億5056万 | +4.17% |
| 12/25 | 854 | 863 | 854 | 862 | +0.58% | 9,100 | 82億2649万 | +2.86% |
| 12/24 | 854 | 857 | 848 | 857 | +0.35% | 6,800 | 81億7877万 | +2.27% |
| 12/23 | 850 | 854 | 847 | 854 | +0.47% | 6,200 | 81億5014万 | +2.03% |
| 12/22 | 847 | 850 | 845 | 850 | +0.35% | 8,900 | 81億1197万 | +1.43% |
| 12/19 | 854 | 854 | 845 | 847 | -0.82% | 6,600 | 80億8334万 | +1.07% |
| 12/18 | 838 | 854 | 836 | 854 | +1.91% | 10,100 | 81億5014万 | +1.79% |
| 12/17 | 838 | 839 | 835 | 838 | +0.48% | 6,400 | 79億9745万 | -0.12% |
| 12/16 | 836 | 840 | 832 | 834 | -0.24% | 13,200 | 79億5927万 | -0.71% |
| 12/15 | 832 | 836 | 832 | 836 | +0.24% | 2,900 | 79億7836万 | -0.59% |
| 12/12 | 834 | 835 | 833 | 834 | +0.36% | 3,600 | 79億5927万 | -0.83% |
| 12/11 | 831 | 833 | 831 | 831 | 0% | 3,300 | 79億3064万 | -1.31% |
| 12/10 | 831 | 833 | 830 | 831 | 0% | 4,400 | 79億3064万 | -1.42% |
| 12/09 | 834 | 834 | 831 | 831 | 0% | 3,200 | 79億3064万 | -1.54% |
| 12/08 | 834 | 835 | 831 | 831 | -0.24% | 4,300 | 79億3064万 | -1.66% |
| 12/05 | 831 | 833 | 828 | 833 | +0.36% | 3,700 | 79億4973万 | -1.54% |
| 12/04 | 830 | 832 | 830 | 830 | 0% | 3,600 | 79億2110万 | -2.01% |
| 12/03 | 833 | 835 | 829 | 830 | 0% | 12,600 | 79億2110万 | -2.24% |
| 12/02 | 830 | 831 | 829 | 830 | -0.95% | 5,700 | 79億2110万 | -2.47% |
| 12/01 | 841 | 845 | 838 | 838 | -0.36% | 5,900 | 79億9745万 | -1.64% |
| 11/28 | 835 | 844 | 835 | 841 | +0.84% | 5,900 | 80億2608万 | -1.41% |
| 11/27 | 831 | 834 | 830 | 834 | +0.36% | 2,100 | 79億5927万 | -2.34% |
| 11/26 | 829 | 835 | 826 | 831 | +0.36% | 7,200 | 79億3064万 | -2.81% |
| 11/25 | 828 | 834 | 823 | 828 | -0.36% | 10,900 | 79億201万 | -3.38% |
| 11/21 | 841 | 842 | 828 | 831 | -1.54% | 16,200 | 79億3064万 | -3.15% |
| 11/20 | 847 | 850 | 844 | 844 | -0.24% | 10,000 | 80億5471万 | -1.75% |
| 11/19 | 846 | 847 | 842 | 846 | +0.12% | 6,200 | 80億7380万 | -1.63% |
| 11/18 | 861 | 863 | 845 | 845 | -1.86% | 16,800 | 80億6425万 | -1.86% |
| 11/17 | 870 | 870 | 861 | 861 | -0.23% | 6,200 | 82億1695万 | -0.12% |
| 11/14 | 868 | 868 | 861 | 863 | -0.23% | 1,800 | 82億3604万 | +0.12% |
| 11/13 | 862 | 865 | 861 | 865 | +0.58% | 1,400 | 82億5512万 | +0.12% |
| 11/12 | 858 | 867 | 858 | 860 | +0.58% | 2,300 | 82億741万 | -0.69% |
| 11/11 | 858 | 867 | 855 | 855 | -0.35% | 5,900 | 81億5969万 | -1.38% |
| 11/10 | 859 | 859 | 852 | 858 | +0.7% | 2,800 | 81億8832万 | -1.27% |
| 11/07 | 853 | 854 | 850 | 852 | +0.12% | 2,500 | 81億3106万 | -2.07% |
| 11/06 | 851 | 854 | 851 | 851 | 0% | 2,000 | 81億2151万 | -2.41% |
| 11/05 | 856 | 856 | 846 | 851 | -0.12% | 4,200 | 81億2151万 | -2.41% |
| 11/04 | 854 | 858 | 850 | 852 | -0.23% | 9,600 | 81億3106万 | -2.29% |
| 10/31 | 857 | 862 | 854 | 854 | -0.58% | 2,200 | 81億5014万 | -2.06% |
| 10/30 | 866 | 866 | 859 | 859 | -0.81% | 3,200 | 81億9786万 | -1.6% |
| 10/29 | 871 | 874 | 866 | 866 | -0.57% | 1,400 | 82億6467万 | -0.8% |
| 10/28 | 880 | 880 | 871 | 871 | -0.8% | 1,700 | 83億1238万 | -0.11% |
| 10/27 | 880 | 880 | 865 | 878 | 0% | 4,500 | 83億7919万 | +0.69% |
| 10/24 | 862 | 880 | 862 | 878 | +1.86% | 5,200 | 83億7919万 | +0.8% |
| 10/23 | 860 | 862 | 858 | 862 | +0.23% | 2,000 | 82億2649万 | -0.92% |
| 10/22 | 861 | 866 | 858 | 860 | -0.23% | 4,700 | 82億741万 | -1.04% |
| 10/21 | 859 | 868 | 859 | 862 | +0.12% | 19,500 | 82億2649万 | -0.81% |
| 10/20 | 863 | 873 | 859 | 861 | -0.46% | 17,700 | 82億1695万 | -0.81% |
| 10/17 | 863 | 865 | 855 | 865 | +0.23% | 3,400 | 82億5512万 | -0.35% |
| 10/16 | 861 | 863 | 850 | 863 | +0.23% | 5,700 | 82億3604万 | -0.46% |
| 10/15 | 869 | 869 | 861 | 861 | -0.35% | 12,900 | 82億1695万 | -0.58% |
| 10/14 | 855 | 874 | 850 | 864 | -0.46% | 14,600 | 82億4558万 | -0.12% |
| 10/10 | 885 | 885 | 860 | 868 | -1.48% | 12,600 | 82億8375万 | +0.35% |
| 10/09 | 894 | 894 | 879 | 881 | -1.34% | 11,800 | 84億782万 | +2.09% |
| 10/08 | 905 | 911 | 872 | 893 | -3.98% | 55,600 | 85億2234万 | +3.6% |
| 10/07 | （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) |
| 10/07 | 897 | 937 | 887 | 930 | +5.08% | 52,700 | 88億7545万 | +8.14% |
| 09/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
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。
