| 2026 |
| 04/01 | 414 | 417 | 414 | 417 | 0% | 1,200 | 44億2223万 | -1.42% |
| 03/31 | 416 | 417 | 416 | 417 | -1.18% | 1,100 | 44億2223万 | -1.65% |
| 03/30 | 419 | 422 | 419 | 422 | +0.72% | 1,600 | 44億7526万 | -0.94% |
| 03/27 | 416 | 419 | 416 | 419 | +0.72% | 900 | 44億4344万 | -1.87% |
| 03/26 | 418 | 420 | 416 | 416 | +0.24% | 600 | 44億1163万 | -2.8% |
| 03/25 | 419 | 419 | 415 | 415 | -1.19% | 3,900 | 44億102万 | -3.49% |
| 03/24 | 415 | 420 | 415 | 420 | +0.48% | 3,000 | 44億5405万 | -2.55% |
| 03/23 | 415 | 420 | 415 | 418 | +0.48% | 3,600 | 44億3284万 | -3.46% |
| 03/19 | 416 | 417 | 416 | 416 | 0% | 800 | 44億1163万 | -4.15% |
| 03/18 | 418 | 418 | 416 | 416 | -0.48% | 1,500 | 44億1163万 | -4.37% |
| 03/17 | 418 | 420 | 417 | 418 | 0% | 1,000 | 44億3284万 | -4.35% |
| 03/16 | 424 | 424 | 416 | 418 | -1.42% | 2,300 | 44億3284万 | -4.57% |
| 03/13 | 425 | 425 | 424 | 424 | -0.24% | 500 | 44億9647万 | -3.42% |
| 03/12 | 425 | 425 | 425 | 425 | 0% | 600 | 45億707万 | -3.41% |
| 03/11 | 425 | 425 | 425 | 425 | 0% | 100 | 45億707万 | -3.63% |
| 03/10 | 427 | 427 | 425 | 425 | -0.23% | 1,000 | 45億707万 | -3.85% |
| 03/09 | 426 | 426 | 424 | 426 | -1.84% | 1,600 | 45億1768万 | -4.05% |
| 03/06 | 426 | 434 | 426 | 434 | +2.6% | 1,200 | 46億252万 | -2.47% |
| 03/05 | 430 | 430 | 423 | 423 | -0.47% | 3,100 | 44億8586万 | -5.16% |
| 03/04 | 423 | 425 | 423 | 425 | 0% | 1,200 | 45億707万 | -4.92% |
| 03/03 | 423 | 425 | 423 | 425 | +0.24% | 1,600 | 45億707万 | -5.13% |
| 03/02 | 426 | 429 | 423 | 424 | -1.85% | 4,000 | 44億9647万 | -5.78% |
| 02/27 | 430 | 436 | 430 | 432 | +1.41% | 4,500 | 45億8131万 | -4.21% |
| 02/26 | 423 | 431 | 421 | 426 | -5.12% | 14,800 | 45億1768万 | -5.75% |
| 02/25 | （IR情報）16:00 役員体制ならびに連結子会社の役員体制に関するお知らせ |
| 02/25 | 454 | 454 | 449 | 449 | -1.1% | 10,800 | 47億6159万 | -0.88% |
| 02/24 | 453 | 455 | 453 | 454 | +0.22% | 12,300 | 48億1461万 | +0.22% |
| 02/20 | 452 | 454 | 452 | 453 | +0.22% | 4,900 | 48億401万 | -0.22% |
| 02/19 | 452 | 452 | 451 | 452 | +0.22% | 2,600 | 47億9340万 | -0.44% |
| 02/18 | 451 | 452 | 451 | 451 | -0.22% | 3,500 | 47億8280万 | -0.66% |
| 02/17 | 450 | 452 | 450 | 452 | +0.44% | 2,700 | 47億9340万 | -0.44% |
| 02/16 | 450 | 453 | 450 | 450 | -0.44% | 9,200 | 47億7219万 | -1.1% |
| 02/13 | 451 | 452 | 451 | 452 | 0% | 3,000 | 47億9340万 | -0.66% |
| 02/12 | 450 | 452 | 450 | 452 | +0.44% | 4,100 | 47億9340万 | -0.66% |
| 02/10 | 450 | 452 | 450 | 450 | -0.22% | 4,300 | 47億7219万 | -1.1% |
| 02/09 | （IR情報）13:00 株主優待品目の拡充に関するお知らせ |
| 02/09 | 451 | 451 | 449 | 451 | +0.45% | 6,700 | 47億8280万 | -1.1% |
| 02/06 | 451 | 451 | 449 | 449 | -0.44% | 3,000 | 47億6159万 | -1.54% |
| 02/05 | 450 | 452 | 450 | 451 | -0.22% | 2,200 | 47億8280万 | -1.31% |
| 02/04 | 451 | 452 | 451 | 452 | +0.22% | 3,400 | 47億9340万 | -1.09% |
| 02/03 | 454 | 454 | 445 | 451 | -0.44% | 7,500 | 47億8280万 | -1.31% |
| 02/02 | 456 | 456 | 453 | 453 | 0% | 5,200 | 48億401万 | -0.88% |
| 01/30 | 457 | 457 | 453 | 453 | -0.88% | 3,200 | 48億401万 | -0.88% |
| 01/29 | 454 | 457 | 454 | 457 | -0.22% | 900 | 48億4643万 | 0% |
| 01/28 | 456 | 458 | 454 | 458 | +0.44% | 3,800 | 48億5703万 | +0.22% |
| 01/27 | 455 | 456 | 454 | 456 | +0.44% | 2,800 | 48億3582万 | -0.22% |
| 01/26 | 457 | 458 | 454 | 454 | -0.66% | 5,600 | 48億1461万 | -0.66% |
| 01/23 | 458 | 458 | 457 | 457 | +0.44% | 1,900 | 48億4643万 | 0% |
| 01/22 | 454 | 456 | 454 | 455 | 0% | 1,100 | 48億2522万 | -0.44% |
| 01/21 | 457 | 458 | 455 | 455 | -0.44% | 1,800 | 48億2522万 | -0.22% |
| 01/20 | 459 | 459 | 457 | 457 | -0.44% | 1,300 | 48億4643万 | +0.22% |
| 01/19 | 458 | 459 | 458 | 459 | +0.22% | 3,500 | 48億6764万 | +0.66% |
| 01/16 | 461 | 461 | 455 | 458 | +0.66% | 3,200 | 48億5703万 | +0.44% |
| 01/15 | 458 | 458 | 455 | 455 | -0.66% | 1,700 | 48億2522万 | 0% |
| 01/14 | 459 | 461 | 458 | 458 | -0.22% | 2,500 | 48億5703万 | +0.66% |
| 01/13 | 455 | 461 | 448 | 459 | -1.71% | 14,300 | 48億6764万 | +0.88% |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 461 | 467 | 461 | 467 | +1.52% | 8,900 | 49億5248万 | +2.64% |
| 01/08 | 454 | 460 | 451 | 460 | +1.32% | 5,500 | 48億7824万 | +1.32% |
| 01/07 | 458 | 461 | 454 | 454 | -0.87% | 3,500 | 48億1461万 | 0% |
| 01/06 | 461 | 461 | 458 | 458 | -0.22% | 1,700 | 48億5703万 | +1.1% |
| 01/05 | 460 | 462 | 459 | 459 | +0.22% | 2,900 | 48億6764万 | +1.32% |
| 2025 |
| 12/30 | 462 | 466 | 458 | 458 | -1.72% | 5,800 | 48億5703万 | +1.33% |
| 12/29 | 456 | 466 | 455 | 466 | +2.42% | 6,300 | 49億4187万 | +3.1% |
| 12/26 | 456 | 456 | 455 | 455 | -0.22% | 4,100 | 48億2522万 | +0.89% |
| 12/25 | 454 | 457 | 453 | 456 | +0.44% | 6,000 | 48億3582万 | +1.11% |
| 12/24 | 454 | 454 | 452 | 454 | 0% | 1,500 | 48億1461万 | +0.67% |
| 12/23 | 454 | 454 | 453 | 454 | 0% | 2,300 | 48億1461万 | +0.89% |
| 12/22 | 452 | 454 | 451 | 454 | +0.44% | 6,000 | 48億1461万 | +0.89% |
| 12/19 | 452 | 453 | 452 | 452 | -0.22% | 1,400 | 47億9340万 | +0.44% |
| 12/18 | 452 | 453 | 452 | 453 | +0.22% | 1,300 | 48億401万 | +0.67% |
| 12/17 | 453 | 453 | 452 | 452 | -0.22% | 700 | 47億9340万 | +0.44% |
| 12/16 | 453 | 453 | 453 | 453 | 0% | 1,100 | 48億401万 | +0.67% |
| 12/15 | 452 | 455 | 452 | 453 | +0.22% | 4,700 | 48億401万 | +0.67% |
| 12/12 | 450 | 452 | 450 | 452 | +0.22% | 700 | 47億9340万 | +0.44% |
| 12/11 | 452 | 454 | 451 | 451 | 0% | 2,100 | 47億8280万 | +0.45% |
| 12/10 | 449 | 451 | 449 | 451 | +0.45% | 2,000 | 47億8280万 | +0.45% |
| 12/09 | 450 | 450 | 449 | 449 | -0.66% | 1,200 | 47億6159万 | 0% |
| 12/08 | 451 | 452 | 450 | 452 | +0.22% | 2,200 | 47億9340万 | +0.67% |
| 12/05 | 451 | 452 | 451 | 451 | 0% | 1,000 | 47億8280万 | +0.22% |
| 12/04 | 452 | 452 | 449 | 451 | 0% | 1,400 | 47億8280万 | +0.22% |
| 12/03 | 452 | 452 | 448 | 451 | 0% | 4,400 | 47億8280万 | +0.22% |
| 12/02 | 450 | 452 | 450 | 451 | +0.22% | 900 | 47億8280万 | 0% |
| 12/01 | 449 | 450 | 449 | 450 | +0.22% | 1,600 | 47億7219万 | -0.44% |
| 11/28 | 449 | 449 | 449 | 449 | 0% | 1,700 | 47億6159万 | -0.88% |
| 11/27 | 445 | 449 | 445 | 449 | +0.9% | 1,300 | 47億6159万 | -1.1% |
| 11/26 | 445 | 448 | 445 | 445 | -0.67% | 800 | 47億1917万 | -1.98% |
| 11/25 | 449 | 449 | 448 | 448 | -0.22% | 4,000 | 47億5098万 | -1.32% |
| 11/21 | 448 | 450 | 448 | 449 | +0.22% | 2,200 | 47億6159万 | -1.1% |
| 11/20 | 449 | 449 | 448 | 448 | -0.22% | 800 | 47億5098万 | -1.32% |
| 11/19 | 448 | 449 | 445 | 449 | +0.9% | 1,700 | 47億6159万 | -0.88% |
| 11/18 | 445 | 448 | 445 | 445 | -0.67% | 3,200 | 47億1917万 | -1.77% |
| 11/17 | 450 | 450 | 448 | 448 | -0.44% | 1,300 | 47億5098万 | -1.1% |
| 11/14 | 450 | 450 | 450 | 450 | 0% | 200 | 47億7219万 | -0.66% |
| 11/13 | 449 | 450 | 449 | 450 | +0.9% | 500 | 47億7219万 | -0.66% |
| 11/12 | 446 | 449 | 445 | 446 | -1.76% | 2,900 | 47億2978万 | -1.55% |
| 11/11 | 453 | 454 | 447 | 454 | +0.22% | 1,400 | 48億1461万 | +0.22% |
| 11/10 | 447 | 458 | 447 | 453 | +1.34% | 2,400 | 48億401万 | 0% |
| 11/07 | 446 | 447 | 446 | 447 | +0.22% | 500 | 47億4038万 | -1.11% |
| 11/06 | （自社株買い）取締役会(2025年10月21日)での決議状況(取得期間2025年10月22日～2025年10月22日) |
| 11/06 | 442 | 453 | 442 | 446 | +0.9% | 1,600 | 47億2978万 | -1.33% |
| 11/05 | 445 | 450 | 442 | 442 | -2.21% | 3,500 | 46億8736万 | -2.43% |
| 11/04 | 458 | 460 | 451 | 452 | -1.74% | 3,200 | 47億9340万 | -0.22% |
| 10/31 | 460 | 460 | 460 | 460 | +0.44% | 300 | 48億7824万 | +1.77% |
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。
