| 2026 |
| 04/02 | 727 | 733 | 723 | 729 | -0.14% | 7,900 | 32億9723万 | -1.35% |
| 04/01 | 724 | 733 | 722 | 730 | +0.83% | 4,800 | 33億176万 | -1.22% |
| 03/31 | 725 | 728 | 717 | 724 | +0.98% | 1,900 | 32億7462万 | -2.16% |
| 03/30 | 716 | 726 | 715 | 717 | -2.05% | 5,600 | 32億4296万 | -3.24% |
| 03/27 | 727 | 734 | 721 | 732 | +1.24% | 11,500 | 33億1080万 | -1.48% |
| 03/26 | 727 | 730 | 723 | 723 | -0.55% | 900 | 32億7010万 | -2.69% |
| 03/25 | 719 | 728 | 719 | 727 | +1.11% | 1,600 | 32億8819万 | -2.28% |
| 03/24 | 716 | 727 | 706 | 719 | +0.28% | 5,900 | 32億5200万 | -3.49% |
| 03/23 | 723 | 726 | 714 | 717 | -1.78% | 8,300 | 32億4296万 | -3.89% |
| 03/19 | 725 | 733 | 725 | 730 | -0.41% | 1,100 | 33億176万 | -2.41% |
| 03/18 | 731 | 733 | 725 | 733 | +0.27% | 2,500 | 33億1533万 | -2.14% |
| 03/17 | 731 | 731 | 731 | 731 | +0.41% | 200 | 33億628万 | -2.53% |
| 03/16 | 738 | 738 | 726 | 728 | -1.09% | 2,400 | 32億9271万 | -2.93% |
| 03/13 | 737 | 754 | 730 | 736 | -0.67% | 4,700 | 33億2889万 | -2% |
| 03/12 | 740 | 749 | 728 | 741 | -1.2% | 3,700 | 33億5151万 | -1.33% |
| 03/11 | 755 | 755 | 745 | 750 | -0.53% | 2,600 | 33億9222万 | -0.27% |
| 03/10 | 754 | 754 | 732 | 754 | +1.62% | 8,600 | 34億1031万 | +0.27% |
| 03/09 | 723 | 742 | 713 | 742 | -0.27% | 13,900 | 33億5603万 | -1.33% |
| 03/06 | 760 | 760 | 735 | 744 | -2.49% | 7,000 | 33億6508万 | -1.2% |
| 03/05 | 765 | 765 | 748 | 763 | -0.13% | 3,100 | 34億5101万 | +1.33% |
| 03/04 | 742 | 764 | 740 | 764 | +2.28% | 7,000 | 34億5554万 | +1.33% |
| 03/03 | 761 | 762 | 742 | 747 | -1.06% | 3,500 | 33億7865万 | -0.93% |
| 03/02 | 748 | 770 | 748 | 755 | -1.82% | 3,500 | 34億1483万 | 0% |
| 02/27 | 768 | 769 | 752 | 769 | +0.79% | 3,300 | 34億7815万 | +1.72% |
| 02/26 | 737 | 763 | 735 | 763 | +3.11% | 26,500 | 34億5101万 | +0.79% |
| 02/25 | （IR情報）10:30 取締役の辞任に関するお知らせ |
| 02/25 | 732 | 742 | 732 | 740 | 0% | 6,000 | 33億4699万 | -2.25% |
| 02/24 | 754 | 754 | 740 | 740 | -2.12% | 10,000 | 33億4699万 | -2.5% |
| 02/20 | 756 | 759 | 753 | 756 | -0.79% | 2,100 | 34億1935万 | -0.53% |
| 02/19 | 751 | 762 | 751 | 762 | +1.33% | 2,700 | 34億4649万 | +0.13% |
| 02/18 | 749 | 756 | 747 | 752 | +0.4% | 3,900 | 34億126万 | -1.31% |
| 02/17 | 746 | 751 | 742 | 749 | +0.4% | 2,200 | 33億8769万 | -1.83% |
| 02/16 | 747 | 750 | 741 | 746 | 0% | 3,800 | 33億7412万 | -2.61% |
| 02/13 | 760 | 760 | 743 | 746 | -0.93% | 5,600 | 33億7412万 | -2.74% |
| 02/12 | 756 | 759 | 751 | 753 | -0.53% | 2,800 | 34億578万 | -2.08% |
| 02/10 | 757 | 761 | 748 | 757 | 0% | 2,200 | 34億2388万 | -1.69% |
| 02/09 | 745 | 760 | 745 | 757 | +2.02% | 3,900 | 34億2388万 | -1.82% |
| 02/06 | 742 | 746 | 741 | 742 | -0.54% | 2,600 | 33億5603万 | -3.64% |
| 02/05 | 741 | 748 | 741 | 746 | +0.54% | 2,300 | 33億7412万 | -3.12% |
| 02/04 | 742 | 747 | 739 | 742 | -0.93% | 12,600 | 33億5603万 | -3.64% |
| 02/03 | 753 | 757 | 745 | 749 | -0.53% | 7,300 | 33億8769万 | -2.73% |
| 02/02 | 757 | 765 | 753 | 753 | -0.92% | 8,800 | 34億578万 | -2.21% |
| 01/30 | 760 | 760 | 760 | 760 | 0% | 300 | 34億3745万 | -1.3% |
| 01/29 | 761 | 761 | 752 | 760 | -0.26% | 6,100 | 34億3745万 | -1.17% |
| 01/28 | 767 | 767 | 762 | 762 | -1.3% | 3,100 | 34億4649万 | -0.91% |
| 01/27 | 766 | 776 | 762 | 772 | +0.26% | 4,500 | 34億9172万 | +0.52% |
| 01/26 | 780 | 780 | 765 | 770 | -1.41% | 3,700 | 34億8267万 | +0.39% |
| 01/23 | 781 | 784 | 770 | 781 | 0% | 2,000 | 35億3243万 | +1.83% |
| 01/22 | 780 | 781 | 770 | 781 | +0.51% | 3,900 | 35億3243万 | +1.96% |
| 01/21 | 769 | 777 | 768 | 777 | 0% | 3,800 | 35億1434万 | +1.57% |
| 01/20 | 774 | 778 | 771 | 777 | 0% | 1,700 | 35億1434万 | +1.7% |
| 01/19 | 772 | 779 | 771 | 777 | +0.13% | 4,300 | 35億1434万 | +1.83% |
| 01/16 | 777 | 783 | 770 | 776 | 0% | 8,600 | 35億981万 | +1.84% |
| 01/15 | 780 | 782 | 773 | 776 | -0.51% | 7,600 | 35億981万 | +1.97% |
| 01/14 | 781 | 787 | 780 | 780 | -0.51% | 4,700 | 35億2790万 | +2.63% |
| 01/13 | 809 | 809 | 782 | 784 | -4.27% | 21,000 | 35億4600万 | +3.43% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔IFRS〕(非連結) |
| 01/09 | 794 | 819 | 794 | 819 | +4.07% | 18,800 | 37億430万 | +8.19% |
| 01/08 | 793 | 793 | 786 | 787 | +0.64% | 2,700 | 35億5957万 | +4.38% |
| 01/07 | 785 | 788 | 770 | 782 | -0.38% | 3,100 | 35億3695万 | +3.85% |
| 01/06 | 772 | 788 | 772 | 785 | +1.82% | 7,200 | 35億5052万 | +4.25% |
| 01/05 | 754 | 771 | 754 | 771 | +3.77% | 6,900 | 34億8720万 | +2.53% |
| 2025 |
| 12/30 | 739 | 746 | 739 | 743 | 0% | 3,600 | 33億6056万 | -1.2% |
| 12/29 | 749 | 750 | 743 | 743 | +0.81% | 4,600 | 33億6056万 | -1.33% |
| 12/26 | 740 | 745 | 737 | 737 | -0.67% | 31,700 | 33億3342万 | -2.12% |
| 12/25 | 748 | 748 | 740 | 742 | -0.8% | 17,800 | 33億5603万 | -1.72% |
| 12/24 | 749 | 750 | 743 | 748 | 0% | 7,100 | 33億8317万 | -0.93% |
| 12/23 | 746 | 749 | 745 | 748 | +0.27% | 14,300 | 33億8317万 | -1.19% |
| 12/22 | 751 | 752 | 746 | 746 | -0.67% | 9,900 | 33億7412万 | -1.58% |
| 12/19 | 750 | 751 | 746 | 751 | +0.13% | 4,700 | 33億9674万 | -1.18% |
| 12/18 | 751 | 752 | 748 | 750 | -0.4% | 4,200 | 33億9222万 | -1.57% |
| 12/17 | 759 | 762 | 750 | 753 | -0.66% | 5,300 | 34億578万 | -1.31% |
| 12/16 | 761 | 765 | 758 | 758 | -0.39% | 3,600 | 34億2840万 | -0.79% |
| 12/15 | 749 | 761 | 742 | 761 | +1.47% | 5,100 | 34億4197万 | -0.52% |
| 12/12 | 753 | 753 | 741 | 750 | 0% | 7,300 | 33億9222万 | -2.09% |
| 12/11 | 750 | 757 | 742 | 750 | +0.13% | 2,800 | 33億9222万 | -2.22% |
| 12/10 | 752 | 754 | 744 | 749 | -1.06% | 3,400 | 33億8769万 | -2.6% |
| 12/09 | 758 | 763 | 733 | 757 | -0.92% | 12,300 | 34億2388万 | -1.94% |
| 12/08 | 741 | 764 | 741 | 764 | +3.1% | 6,400 | 34億5554万 | -1.29% |
| 12/05 | 738 | 742 | 738 | 741 | 0% | 4,500 | 33億5151万 | -4.51% |
| 12/04 | 745 | 748 | 741 | 741 | -0.67% | 7,200 | 33億5151万 | -4.76% |
| 12/03 | 753 | 754 | 746 | 746 | -0.93% | 10,800 | 33億7412万 | -4.48% |
| 12/02 | 756 | 760 | 753 | 753 | -1.18% | 3,000 | 34億578万 | -4.08% |
| 12/01 | 768 | 768 | 756 | 762 | -0.39% | 2,000 | 34億4649万 | -3.42% |
| 11/28 | 760 | 769 | 760 | 765 | +0.66% | 4,800 | 34億6006万 | -3.53% |
| 11/27 | 761 | 770 | 760 | 760 | -1.81% | 2,000 | 34億3745万 | -4.52% |
| 11/26 | 768 | 774 | 768 | 774 | +1.04% | 2,600 | 35億77万 | -3.25% |
| 11/25 | 765 | 766 | 756 | 766 | +0.13% | 6,400 | 34億6458万 | -4.61% |
| 11/21 | 760 | 767 | 758 | 765 | +0.13% | 5,700 | 34億6006万 | -4.97% |
| 11/20 | 764 | 767 | 759 | 764 | 0% | 2,900 | 34億5554万 | -5.21% |
| 11/19 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 11/19 | 775 | 781 | 762 | 764 | -1.67% | 5,400 | 34億5554万 | -5.45% |
| 11/18 | 779 | 785 | 770 | 777 | -0.77% | 6,500 | 35億1434万 | -4.07% |
| 11/17 | 799 | 799 | 763 | 783 | -2% | 14,800 | 35億4147万 | -3.93% |
| 11/14 | 797 | 799 | 791 | 799 | +0.25% | 2,800 | 36億1384万 | -2.56% |
| 11/13 | 788 | 800 | 788 | 797 | +1.79% | 7,300 | 36億479万 | -3.28% |
| 11/12 | 773 | 783 | 768 | 783 | +1.16% | 5,800 | 35億4147万 | -5.43% |
| 11/11 | 783 | 783 | 770 | 774 | -0.39% | 3,000 | 35億77万 | -7.08% |
| 11/10 | 784 | 789 | 777 | 777 | -0.89% | 4,000 | 35億1434万 | -7.28% |
| 11/07 | 788 | 796 | 772 | 784 | -0.76% | 7,000 | 35億4600万 | -6.89% |
| 11/06 | 795 | 803 | 773 | 790 | -0.75% | 11,600 | 35億7313万 | -6.51% |
| 11/05 | 815 | 815 | 781 | 796 | -2.57% | 8,800 | 36億27万 | -6.13% |
| 11/04 | 805 | 822 | 805 | 817 | -0.37% | 5,100 | 36億9525万 | -4% |
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。
