| 2026 |
| 03/06 | 229 | 231 | 226 | 231 | +2.21% | 11,800 | 15億5742万 | -5.33% |
| 03/05 | 228 | 228 | 224 | 226 | +1.35% | 18,300 | 15億2371万 | -7.76% |
| 03/04 | 231 | 231 | 221 | 223 | -2.19% | 22,800 | 15億348万 | -9.35% |
| 03/03 | 239 | 239 | 228 | 228 | -2.98% | 30,700 | 15億3719万 | -7.69% |
| 03/02 | 239 | 239 | 235 | 235 | -1.26% | 4,300 | 15億8439万 | -5.24% |
| 02/27 | 238 | 241 | 237 | 238 | 0% | 8,600 | 16億461万 | -4.42% |
| 02/26 | 240 | 241 | 238 | 238 | -0.42% | 8,000 | 16億461万 | -4.42% |
| 02/25 | 239 | 242 | 239 | 239 | -0.83% | 7,500 | 16億1136万 | -4.4% |
| 02/24 | 245 | 245 | 238 | 241 | -0.82% | 16,800 | 16億2484万 | -3.98% |
| 02/20 | 245 | 245 | 243 | 243 | -0.82% | 11,600 | 16億3784万 | -3.19% |
| 02/19 | 245 | 248 | 245 | 245 | +0.82% | 4,600 | 16億5132万 | -2.78% |
| 02/18 | 245 | 247 | 243 | 243 | -0.82% | 9,800 | 16億3784万 | -3.57% |
| 02/17 | 250 | 250 | 243 | 245 | -1.61% | 26,100 | 16億5132万 | -3.16% |
| 02/16 | 248 | 249 | 247 | 249 | +0.81% | 4,200 | 16億7828万 | -1.97% |
| 02/13 | 249 | 249 | 247 | 247 | -0.8% | 7,000 | 16億6480万 | -2.76% |
| 02/12 | 250 | 250 | 249 | 249 | -0.4% | 4,000 | 16億7828万 | -1.97% |
| 02/10 | 252 | 253 | 250 | 250 | -0.4% | 4,100 | 16億8502万 | -1.57% |
| 02/09 | 253 | 253 | 251 | 251 | -0.4% | 1,700 | 16億9176万 | -1.57% |
| 02/06 | 252 | 253 | 250 | 252 | -0.79% | 2,900 | 16億9850万 | -1.18% |
| 02/05 | 252 | 254 | 252 | 254 | -0.39% | 2,400 | 17億1198万 | -0.39% |
| 02/04 | 257 | 257 | 253 | 255 | -0.39% | 3,100 | 17億1872万 | +0.39% |
| 02/03 | 252 | 256 | 252 | 256 | +1.99% | 1,700 | 17億2546万 | +0.79% |
| 02/02 | 253 | 255 | 251 | 251 | -1.57% | 11,600 | 16億9176万 | -1.18% |
| 01/30 | 251 | 256 | 251 | 255 | +1.59% | 7,300 | 17億1872万 | +0.39% |
| 01/29 | 255 | 255 | 251 | 251 | -0.4% | 3,600 | 16億9176万 | -1.18% |
| 01/28 | 254 | 254 | 250 | 252 | -0.4% | 4,600 | 16億9850万 | -0.79% |
| 01/27 | 251 | 253 | 251 | 253 | +0.4% | 3,200 | 17億524万 | -0.39% |
| 01/26 | 254 | 254 | 252 | 252 | -0.79% | 3,900 | 16億9850万 | -0.79% |
| 01/23 | 253 | 258 | 253 | 254 | 0% | 9,800 | 17億1198万 | 0% |
| 01/22 | 252 | 255 | 252 | 254 | 0% | 10,500 | 17億1198万 | 0% |
| 01/21 | 258 | 259 | 252 | 254 | -0.78% | 11,400 | 17億1198万 | 0% |
| 01/20 | 257 | 257 | 255 | 256 | -0.39% | 4,600 | 17億2546万 | +0.79% |
| 01/19 | 257 | 257 | 255 | 257 | +1.18% | 4,000 | 17億3220万 | +1.18% |
| 01/16 | 257 | 257 | 251 | 254 | -1.17% | 13,000 | 17億1198万 | 0% |
| 01/15 | 258 | 259 | 255 | 257 | -1.53% | 17,100 | 17億3220万 | +1.18% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/14 | （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) |
| 01/14 | 260 | 261 | 259 | 261 | +0.38% | 29,300 | 17億5916万 | +2.76% |
| 01/13 | 259 | 260 | 257 | 260 | +1.17% | 4,800 | 17億5242万 | +2.36% |
| 01/09 | 257 | 259 | 255 | 257 | -0.39% | 22,700 | 17億3220万 | +1.18% |
| 01/08 | 260 | 260 | 257 | 258 | +0.78% | 7,300 | 17億3894万 | +1.57% |
| 01/07 | 254 | 258 | 251 | 256 | +1.59% | 10,300 | 17億2546万 | +0.79% |
| 01/06 | 254 | 255 | 252 | 252 | 0% | 6,600 | 16億9850万 | -0.79% |
| 01/05 | 253 | 255 | 251 | 252 | -0.79% | 7,300 | 16億9850万 | -0.79% |
| 2025 |
| 12/30 | 249 | 255 | 249 | 254 | +2.01% | 6,200 | 17億1198万 | -0.39% |
| 12/29 | 248 | 252 | 248 | 249 | +0.4% | 3,400 | 16億7828万 | -2.35% |
| 12/26 | 251 | 251 | 246 | 248 | -1.2% | 68,200 | 16億7154万 | -2.75% |
| 12/25 | 255 | 255 | 251 | 251 | -1.18% | 12,200 | 16億9176万 | -1.57% |
| 12/24 | 254 | 255 | 253 | 254 | +0.4% | 4,800 | 17億1198万 | -0.39% |
| 12/23 | 251 | 255 | 251 | 253 | -0.39% | 31,500 | 17億524万 | -0.78% |
| 12/22 | 253 | 254 | 252 | 254 | 0% | 15,500 | 17億1198万 | -0.39% |
| 12/19 | 252 | 255 | 252 | 254 | 0% | 5,800 | 17億1198万 | -0.39% |
| 12/18 | 253 | 254 | 251 | 254 | +0.4% | 6,200 | 17億1198万 | -0.39% |
| 12/17 | 252 | 253 | 252 | 253 | 0% | 12,600 | 17億524万 | -0.78% |
| 12/16 | 253 | 254 | 252 | 253 | -0.39% | 5,300 | 17億524万 | -0.78% |
| 12/15 | 254 | 255 | 253 | 254 | 0% | 7,400 | 17億1198万 | -0.39% |
| 12/12 | 255 | 256 | 252 | 254 | 0% | 3,400 | 17億1198万 | -0.39% |
| 12/11 | 256 | 256 | 253 | 254 | -0.39% | 7,000 | 17億1198万 | -0.39% |
| 12/10 | 254 | 255 | 254 | 255 | +0.79% | 2,000 | 17億1872万 | 0% |
| 12/09 | 252 | 255 | 252 | 253 | -0.78% | 7,600 | 17億524万 | -0.39% |
| 12/08 | 254 | 256 | 253 | 255 | +0.79% | 1,900 | 17億1872万 | +0.39% |
| 12/05 | 257 | 257 | 253 | 253 | -0.39% | 5,100 | 17億524万 | -0.39% |
| 12/04 | 256 | 256 | 254 | 254 | -0.39% | 1,300 | 17億1198万 | 0% |
| 12/03 | 256 | 256 | 255 | 255 | -0.39% | 1,200 | 17億1872万 | +0.39% |
| 12/02 | 261 | 261 | 256 | 256 | -1.54% | 6,500 | 17億2546万 | +0.79% |
| 12/01 | 262 | 263 | 260 | 260 | -1.14% | 4,400 | 17億5242万 | +1.96% |
| 11/28 | 262 | 264 | 262 | 263 | +0.77% | 5,100 | 17億7264万 | +3.14% |
| 11/27 | 260 | 263 | 260 | 261 | +0.38% | 8,900 | 17億5916万 | +2.35% |
| 11/26 | 256 | 263 | 256 | 260 | +1.56% | 18,700 | 17億5242万 | +1.56% |
| 11/25 | 252 | 257 | 252 | 256 | +1.99% | 6,600 | 17億2546万 | 0% |
| 11/21 | 252 | 252 | 250 | 251 | -0.4% | 3,600 | 16億9176万 | -1.95% |
| 11/20 | 251 | 253 | 251 | 252 | +0.8% | 6,100 | 16億9850万 | -1.95% |
| 11/19 | 249 | 253 | 249 | 250 | +0.81% | 13,000 | 16億8502万 | -3.1% |
| 11/18 | 254 | 256 | 247 | 248 | -1.59% | 13,400 | 16億7154万 | -4.25% |
| 11/17 | 259 | 259 | 252 | 252 | -3.08% | 7,000 | 16億9850万 | -2.7% |
| 11/14 | 253 | 260 | 253 | 260 | +2.36% | 16,200 | 17億5242万 | -0.38% |
| 11/13 | 254 | 254 | 253 | 254 | 0% | 1,400 | 17億1198万 | -3.05% |
| 11/12 | 259 | 259 | 254 | 254 | -1.17% | 5,900 | 17億1198万 | -3.79% |
| 11/11 | 253 | 258 | 253 | 257 | +1.58% | 4,600 | 17億3220万 | -3.02% |
| 11/10 | 250 | 253 | 248 | 253 | +0.8% | 16,100 | 17億524万 | -5.24% |
| 11/07 | 251 | 253 | 251 | 251 | 0% | 6,900 | 16億9176万 | -6.34% |
| 11/06 | 249 | 252 | 249 | 251 | +0.4% | 10,800 | 16億9176万 | -7.04% |
| 11/05 | 255 | 255 | 248 | 250 | -0.79% | 31,100 | 16億8502万 | -7.75% |
| 11/04 | 253 | 256 | 252 | 252 | 0% | 7,600 | 16億9850万 | -7.69% |
| 10/31 | 252 | 253 | 250 | 252 | 0% | 11,600 | 16億9850万 | -8.03% |
| 10/30 | 251 | 253 | 250 | 252 | +0.4% | 9,000 | 16億9850万 | -8.7% |
| 10/29 | 253 | 256 | 251 | 251 | -1.18% | 17,900 | 16億9176万 | -9.71% |
| 10/28 | 260 | 260 | 254 | 254 | -2.31% | 12,600 | 17億1198万 | -9.29% |
| 10/27 | 262 | 262 | 254 | 260 | -1.14% | 23,900 | 17億5242万 | -7.8% |
| 10/24 | 268 | 268 | 260 | 263 | -1.87% | 22,800 | 17億7264万 | -7.39% |
| 10/23 | 265 | 269 | 265 | 268 | -0.74% | 19,100 | 18億634万 | -6.29% |
| 10/22 | 268 | 270 | 262 | 270 | +1.12% | 30,000 | 18億1982万 | -5.92% |
| 10/21 | 269 | 269 | 264 | 267 | -0.37% | 7,600 | 17億9960万 | -7.61% |
| 10/20 | 265 | 268 | 253 | 268 | +2.68% | 39,700 | 18億634万 | -7.9% |
| 10/17 | 268 | 268 | 261 | 261 | -2.97% | 48,000 | 17億5916万 | -10.92% |
| 10/16 | 270 | 271 | 268 | 269 | -0.74% | 14,400 | 18億1308万 | -8.81% |
| 10/15 | 275 | 275 | 268 | 271 | -1.45% | 17,700 | 18億2656万 | -8.45% |
| 10/14 | 265 | 275 | 265 | 275 | +1.1% | 41,400 | 18億5352万 | -7.72% |
| 10/10 | 285 | 289 | 271 | 272 | -6.21% | 72,200 | 18億3330万 | -9.03% |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期決算説明資料 |
| 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〕(連結) |
| 10/09 | 286 | 293 | 286 | 290 | -1.36% | 27,000 | 19億5462万 | -3.65% |
| 10/08 | 290 | 295 | 287 | 294 | +1.38% | 20,000 | 19億8158万 | -2.33% |
| 10/07 | 295 | 295 | 290 | 290 | -1.69% | 5,500 | 19億5462万 | -3.97% |
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。
