| 2026 |
| 07/13 | 444 | 456 | 444 | 456 | +3.64% | 3,700 | 6億5691万 | +3.17% |
| 07/10 | 440 | 440 | 440 | 440 | -0.45% | 900 | 6億3386万 | -0.45% |
| 07/09 | 442 | 443 | 441 | 442 | 0% | 500 | 6億3674万 | 0% |
| 07/08 | 440 | 443 | 440 | 442 | 0% | 700 | 6億3674万 | -0.23% |
| 07/07 | 444 | 444 | 437 | 442 | +0.91% | 800 | 6億3674万 | -0.45% |
| 07/06 | 433 | 439 | 433 | 438 | -0.68% | 2,800 | 6億3098万 | -1.57% |
| 07/03 | 442 | 443 | 434 | 441 | +0.68% | 700 | 6億3530万 | -1.12% |
| 07/01 | 438 | 438 | 438 | 438 | +1.86% | 200 | 6億3098万 | -2.01% |
| 06/29 | 429 | 435 | 429 | 430 | +0.23% | 800 | 6億1945万 | -4.23% |
| 06/26 | 429 | 429 | 429 | 429 | -1.83% | 200 | 6億1801万 | -5.09% |
| 06/25 | 437 | 437 | 437 | 437 | 0% | 200 | 6億2954万 | -3.74% |
| 06/24 | 436 | 437 | 430 | 437 | +1.39% | 300 | 6億2954万 | -4.17% |
| 06/23 | 432 | 433 | 428 | 431 | +0.23% | 600 | 6億2089万 | -5.9% |
| 06/22 | 434 | 434 | 430 | 430 | -0.92% | 900 | 6億1945万 | -6.72% |
| 06/19 | 444 | 444 | 431 | 434 | -2.25% | 1,200 | 6億2522万 | -6.47% |
| 06/18 | 430 | 445 | 430 | 444 | +0.91% | 1,600 | 6億3962万 | -4.72% |
| 06/17 | 440 | 440 | 440 | 440 | 0% | 400 | 6億3386万 | -6.18% |
| 06/16 | 450 | 450 | 440 | 440 | -2% | 500 | 6億3386万 | -6.78% |
| 06/15 | 445 | 449 | 445 | 449 | -0.88% | 500 | 6億4682万 | -5.47% |
| 06/12 | 452 | 453 | 452 | 453 | +2.03% | 200 | 6億5259万 | -5.23% |
| 06/11 | 441 | 444 | 438 | 444 | -1.11% | 1,000 | 6億3962万 | -7.69% |
| 06/10 | 446 | 449 | 445 | 449 | +0.67% | 800 | 6億4682万 | -7.42% |
| 06/09 | 455 | 455 | 446 | 446 | -2.19% | 1,300 | 6億4250万 | -8.42% |
| 06/08 | 456 | 456 | 456 | 456 | 0% | 200 | 6億5691万 | -6.94% |
| 06/05 | 451 | 467 | 451 | 456 | +1.11% | 2,000 | 6億5691万 | -7.32% |
| 06/04 | 451 | 451 | 451 | 451 | -0.22% | 100 | 6億4971万 | -8.52% |
| 06/03 | 458 | 459 | 452 | 452 | -1.31% | 700 | 6億5115万 | -8.87% |
| 06/02 | 460 | 460 | 449 | 458 | -1.51% | 1,800 | 6億5979万 | -7.85% |
| 06/01 | 466 | 471 | 465 | 465 | -1.27% | 500 | 6億6987万 | -6.63% |
| 05/29 | （IR情報）11:00 公益財団法人財務会計基準機構への加入状況に関するお知らせ |
| 05/29 | 462 | 471 | 461 | 471 | +1.73% | 700 | 6億7852万 | -5.61% |
| 05/28 | 464 | 469 | 463 | 463 | -1.91% | 800 | 6億6699万 | -7.58% |
| 05/27 | 480 | 480 | 461 | 472 | -2.68% | 1,700 | 6億7996万 | -5.98% |
| 05/26 | 491 | 528 | 472 | 485 | -2.81% | 8,000 | 6億9869万 | -3.58% |
| 05/25 | 498 | 518 | 498 | 499 | +1.01% | 2,500 | 7億1885万 | -0.8% |
| 05/22 | 490 | 494 | 490 | 494 | +1.86% | 700 | 7億1165万 | -1.98% |
| 05/21 | 487 | 487 | 485 | 485 | -2.02% | 500 | 6億9869万 | -3.77% |
| 05/19 | 487 | 495 | 487 | 495 | +0.2% | 700 | 7億1309万 | -1.79% |
| 05/18 | 495 | 495 | 494 | 494 | -1.59% | 200 | 7億1165万 | -1.98% |
| 05/15 | 496 | 502 | 495 | 502 | +0.8% | 700 | 7億2318万 | -0.59% |
| 05/14 | 498 | 498 | 498 | 498 | -0.8% | 200 | 7億1741万 | -1.39% |
| 05/13 | 510 | 517 | 502 | 502 | -3.46% | 700 | 7億2318万 | -0.4% |
| 05/11 | 501 | 520 | 497 | 520 | +1.76% | 1,400 | 7億4911万 | +3.17% |
| 05/08 | 520 | 521 | 511 | 511 | -3.58% | 400 | 7億3614万 | +1.79% |
| 05/07 | 530 | 530 | 530 | 530 | 0% | 200 | 7億6351万 | +5.79% |
| 05/01 | 530 | 540 | 510 | 530 | 0% | 2,200 | 7億6351万 | +6% |
| 04/30 | 518 | 530 | 492 | 530 | +2.51% | 1,900 | 7億6351万 | +6.43% |
| 04/27 | 502 | 518 | 502 | 517 | -0.58% | 700 | 7億4479万 | +4.02% |
| 04/24 | 520 | 520 | 520 | 520 | +4% | 600 | 7億4911万 | +4.63% |
| 04/23 | 496 | 500 | 496 | 500 | +1.63% | 500 | 7億2030万 | +1.01% |
| 04/21 | 493 | 501 | 492 | 492 | -3.72% | 700 | 7億877万 | -0.81% |
| 04/20 | 497 | 525 | 497 | 511 | +4.5% | 2,500 | 7億3614万 | +2.61% |
| 04/17 | 486 | 489 | 485 | 489 | +0.62% | 1,000 | 7億445万 | -1.81% |
| 04/16 | 493 | 493 | 486 | 486 | -0.82% | 200 | 7億13万 | -2.8% |
| 04/15 | 498 | 510 | 490 | 490 | -1.61% | 2,800 | 7億589万 | -2.2% |
| 04/14 | （IR情報）15:30 2026年2月期決算補足説明資料 |
| 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 | 500 | 500 | 490 | 498 | -0.6% | 600 | 7億1741万 | -0.99% |
| 04/13 | 499 | 502 | 499 | 501 | +0.4% | 2,100 | 7億2174万 | -0.79% |
| 04/10 | 490 | 499 | 490 | 499 | +1.01% | 600 | 7億1885万 | -1.58% |
| 04/08 | 499 | 499 | 486 | 494 | -1.2% | 1,400 | 7億1165万 | -3.14% |
| 04/07 | 500 | 500 | 500 | 500 | +0.2% | 300 | 7億2030万 | -2.34% |
| 04/06 | 499 | 499 | 499 | 499 | 0% | 100 | 7億1885万 | -3.11% |
| 04/03 | 491 | 499 | 491 | 499 | +0.4% | 700 | 7億1885万 | -3.67% |
| 04/02 | 522 | 522 | 490 | 497 | -3.87% | 1,300 | 7億1597万 | -4.42% |
| 04/01 | 490 | 519 | 481 | 517 | +5.51% | 1,900 | 7億4479万 | -1.52% |
| 03/31 | 490 | 490 | 490 | 490 | +1.66% | 100 | 7億589万 | -7.37% |
| 03/30 | 490 | 490 | 482 | 482 | -2.63% | 700 | 6億9436万 | -9.4% |
| 03/27 | 480 | 495 | 480 | 495 | +3.13% | 500 | 7億1309万 | -7.65% |
| 03/26 | 484 | 484 | 480 | 480 | -2.04% | 1,300 | 6億9148万 | -10.95% |
| 03/25 | 491 | 491 | 483 | 490 | +1.45% | 1,100 | 7億589万 | -9.76% |
| 03/24 | 485 | 493 | 483 | 483 | -0.41% | 300 | 6億9580万 | -11.54% |
| 03/23 | 482 | 496 | 481 | 485 | -6.37% | 2,500 | 6億9869万 | -11.82% |
| 03/19 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/19 | 559 | 578 | 500 | 518 | +3.39% | 11,400 | 7億4623万 | -6.33% |
| 03/18 | 491 | 502 | 491 | 501 | +3.73% | 1,100 | 7億2174万 | -9.73% |
| 03/17 | 509 | 510 | 483 | 483 | -7.82% | 3,400 | 6億9580万 | -13.44% |
| 03/16 | 543 | 543 | 505 | 524 | -3.5% | 1,800 | 7億5487万 | -6.76% |
| 03/13 | 513 | 543 | 513 | 543 | +4.62% | 1,100 | 7億8224万 | -3.72% |
| 03/12 | 519 | 519 | 519 | 519 | -0.38% | 400 | 7億4767万 | -8.3% |
| 03/11 | 533 | 533 | 520 | 521 | -0.95% | 900 | 7億5055万 | -8.27% |
| 03/10 | 535 | 545 | 526 | 526 | -1.68% | 1,700 | 7億5775万 | -7.72% |
| 03/09 | 542 | 542 | 535 | 535 | -1.29% | 300 | 7億7072万 | -6.3% |
| 03/06 | 555 | 555 | 539 | 542 | -2.34% | 500 | 7億8080万 | -5.24% |
| 03/05 | 554 | 564 | 542 | 555 | -1.6% | 3,300 | 7億9953万 | -2.97% |
| 03/04 | 555 | 564 | 547 | 564 | +1.62% | 700 | 8億1249万 | -1.23% |
| 03/03 | 569 | 595 | 555 | 555 | -1.6% | 3,000 | 7億9953万 | -2.63% |
| 03/02 | 570 | 580 | 562 | 564 | -1.4% | 2,700 | 8億1249万 | -0.88% |
| 02/27 | 575 | 575 | 571 | 572 | +0.18% | 1,100 | 8億2402万 | +0.7% |
| 02/26 | 575 | 585 | 571 | 571 | -6.7% | 8,000 | 8億2258万 | +0.88% |
| 02/25 | 611 | 613 | 608 | 612 | +1.49% | 5,700 | 8億8164万 | +8.7% |
| 02/24 | 623 | 623 | 592 | 603 | +3.43% | 6,500 | 8億6868万 | +8.06% |
| 02/20 | 575 | 584 | 575 | 583 | +1.39% | 1,600 | 8億3986万 | +5.05% |
| 02/19 | 574 | 575 | 572 | 575 | +0.35% | 1,400 | 8億2834万 | +4.17% |
| 02/18 | 572 | 579 | 572 | 573 | +0.17% | 1,000 | 8億2546万 | +4.37% |
| 02/17 | 582 | 610 | 570 | 572 | -1.38% | 6,000 | 8億2402万 | +4.38% |
| 02/16 | 571 | 580 | 570 | 580 | +1.75% | 1,900 | 8億3554万 | +5.84% |
| 02/13 | 570 | 570 | 570 | 570 | +0.71% | 600 | 8億2114万 | +4.01% |
| 02/12 | 580 | 580 | 566 | 566 | -0.88% | 3,100 | 8億1537万 | +3.1% |
| 02/10 | 571 | 571 | 565 | 571 | -1.55% | 1,000 | 8億2258万 | +3.63% |
| 02/09 | 583 | 583 | 576 | 580 | +0.69% | 1,200 | 8億3554万 | +4.88% |
| 02/06 | 580 | 580 | 576 | 576 | -0.69% | 2,000 | 8億2978万 | +3.97% |
| 02/05 | 578 | 580 | 570 | 580 | +0.69% | 1,100 | 8億3554万 | +4.32% |
| 02/04 | 573 | 578 | 571 | 576 | 0% | 600 | 8億2978万 | +3.23% |
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。
