| 2026 |
| 03/06 | 808 | 819 | 808 | 818 | +0.86% | 1,400 | 48億8385万 | -4.44% |
| 03/05 | 815 | 820 | 791 | 811 | -2.29% | 12,400 | 48億4205万 | -5.37% |
| 03/04 | 827 | 830 | 812 | 830 | -1.43% | 1,400 | 49億5549万 | -3.38% |
| 03/03 | 842 | 842 | 790 | 842 | 0% | 9,700 | 50億2714万 | -1.98% |
| 03/02 | 836 | 842 | 829 | 842 | +1.57% | 1,900 | 50億2714万 | -2.09% |
| 02/27 | 839 | 839 | 827 | 829 | -1.19% | 4,000 | 49億4952万 | -3.6% |
| 02/26 | 855 | 855 | 839 | 839 | -2.33% | 8,500 | 50億923万 | -2.44% |
| 02/25 | 870 | 876 | 844 | 859 | -2.39% | 15,600 | 51億2864万 | -0.23% |
| 02/24 | 881 | 888 | 880 | 880 | +0.34% | 2,700 | 52億5402万 | +2.21% |
| 02/20 | 880 | 883 | 877 | 877 | -1.35% | 1,000 | 52億3611万 | +1.98% |
| 02/19 | 871 | 889 | 859 | 889 | +2.07% | 8,500 | 53億775万 | +3.49% |
| 02/18 | 870 | 882 | 870 | 871 | -0.91% | 900 | 52億28万 | +1.52% |
| 02/17 | （IR情報）15:30 組織変更及び役員人事に関するお知らせ |
| 02/17 | 878 | 880 | 853 | 879 | +0.11% | 3,200 | 52億4805万 | +2.57% |
| 02/16 | 878 | 878 | 878 | 878 | 0% | 1,900 | 52億4208万 | +2.57% |
| 02/13 | 878 | 878 | 878 | 878 | 0% | 100 | 52億4208万 | +2.69% |
| 02/12 | 869 | 878 | 869 | 878 | +0.92% | 1,300 | 52億4208万 | +2.81% |
| 02/10 | 870 | 870 | 859 | 870 | +0.23% | 1,200 | 51億9431万 | +2.11% |
| 02/09 | 864 | 868 | 859 | 868 | +1.76% | 1,700 | 51億8237万 | +1.88% |
| 02/06 | 853 | 853 | 853 | 853 | -1.27% | 600 | 50億9281万 | +0.12% |
| 02/05 | 855 | 870 | 855 | 864 | +0.12% | 1,600 | 51億5849万 | +1.41% |
| 02/04 | 850 | 863 | 850 | 863 | +1.53% | 3,700 | 51億5252万 | +1.29% |
| 02/03 | 849 | 864 | 849 | 850 | +0.12% | 1,100 | 50億7490万 | -0.12% |
| 02/02 | 845 | 849 | 845 | 849 | +0.47% | 1,300 | 50億6893万 | -0.24% |
| 01/30 | 845 | 845 | 843 | 845 | 0% | 300 | 50億4505万 | -0.71% |
| 01/29 | 844 | 851 | 842 | 845 | +0.24% | 1,000 | 50億4505万 | -0.59% |
| 01/28 | 847 | 847 | 843 | 843 | -0.47% | 500 | 50億3311万 | -0.82% |
| 01/27 | 847 | 847 | 847 | 847 | +0.24% | 200 | 50億5699万 | -0.24% |
| 01/26 | 856 | 856 | 845 | 845 | -0.59% | 2,500 | 50億4505万 | -0.47% |
| 01/23 | 846 | 850 | 843 | 850 | +0.59% | 1,400 | 50億7490万 | +0.12% |
| 01/22 | 841 | 846 | 841 | 845 | +0.48% | 1,500 | 50億4505万 | -0.47% |
| 01/21 | 850 | 851 | 841 | 841 | -1.06% | 3,200 | 50億2117万 | -0.94% |
| 01/20 | 860 | 863 | 850 | 850 | -0.82% | 1,400 | 50億7490万 | +0.12% |
| 01/19 | 861 | 861 | 852 | 857 | -0.35% | 4,400 | 51億1670万 | +1.06% |
| 01/16 | 862 | 862 | 856 | 860 | +0.82% | 2,300 | 51億3461万 | +1.53% |
| 01/15 | 855 | 855 | 847 | 853 | -0.81% | 3,700 | 50億9281万 | +0.71% |
| 01/14 | 855 | 860 | 846 | 860 | +0.82% | 3,300 | 51億3461万 | +1.65% |
| 01/13 | 851 | 863 | 851 | 853 | +0.35% | 2,700 | 50億9281万 | +0.95% |
| 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 | 855 | 855 | 846 | 850 | -0.35% | 3,700 | 50億7490万 | +0.71% |
| 01/08 | 845 | 853 | 839 | 853 | +0.12% | 5,900 | 50億9281万 | +1.07% |
| 01/07 | 864 | 869 | 852 | 852 | +1.91% | 29,600 | 50億8684万 | +1.07% |
| 01/06 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 01/06 | 860 | 865 | 830 | 836 | -2.9% | 10,500 | 49億9132万 | -0.83% |
| 01/05 | 860 | 868 | 858 | 861 | -1.03% | 2,600 | 51億4058万 | +2.26% |
| 2025 |
| 12/30 | 868 | 870 | 861 | 870 | +1.16% | 2,600 | 51億9431万 | +3.33% |
| 12/29 | 860 | 861 | 860 | 860 | +0.58% | 1,900 | 51億3461万 | +2.38% |
| 12/26 | 857 | 857 | 847 | 855 | -0.23% | 4,400 | 51億476万 | +1.91% |
| 12/25 | 844 | 857 | 831 | 857 | +0.94% | 1,400 | 51億1670万 | +2.27% |
| 12/24 | 828 | 849 | 828 | 849 | +2.54% | 1,300 | 50億6893万 | +1.43% |
| 12/23 | 829 | 843 | 828 | 828 | 0% | 1,000 | 49億4355万 | -0.96% |
| 12/22 | 827 | 830 | 827 | 828 | -1.08% | 400 | 49億4355万 | -0.96% |
| 12/18 | 839 | 839 | 822 | 837 | -0.24% | 500 | 49億9729万 | +0.24% |
| 12/17 | 834 | 839 | 830 | 839 | 0% | 1,300 | 50億923万 | +0.48% |
| 12/16 | 839 | 843 | 837 | 839 | 0% | 900 | 50億923万 | +0.6% |
| 12/15 | 846 | 846 | 839 | 839 | -0.83% | 2,500 | 50億923万 | +0.72% |
| 12/12 | 843 | 846 | 843 | 846 | +0.36% | 1,200 | 50億5102万 | +1.68% |
| 12/10 | 850 | 850 | 843 | 843 | -0.59% | 4,400 | 50億3311万 | +1.44% |
| 12/09 | 840 | 848 | 840 | 848 | +1.8% | 1,800 | 50億6296万 | +2.17% |
| 12/05 | 832 | 835 | 830 | 833 | +0.12% | 1,300 | 49億7340万 | +0.6% |
| 12/04 | 835 | 835 | 832 | 832 | -1.42% | 300 | 49億6743万 | +0.6% |
| 12/03 | 845 | 845 | 833 | 844 | +1.56% | 3,600 | 50億3908万 | +2.18% |
| 12/02 | （IR情報）15:30 公開買付けへの応募及び特別利益の計上見込み関するお知らせ |
| 12/02 | 831 | 834 | 831 | 831 | -0.12% | 1,100 | 49億6146万 | +0.73% |
| 12/01 | 839 | 839 | 831 | 832 | -0.83% | 2,000 | 49億6743万 | +0.85% |
| 11/28 | 837 | 839 | 837 | 839 | 0% | 500 | 50億923万 | +1.94% |
| 11/27 | 840 | 844 | 835 | 839 | -0.59% | 500 | 50億923万 | +2.07% |
| 11/26 | 844 | 844 | 838 | 844 | +0.6% | 3,000 | 50億3908万 | +2.8% |
| 11/25 | 832 | 840 | 832 | 839 | +1.33% | 2,300 | 50億923万 | +2.44% |
| 11/21 | 842 | 842 | 828 | 828 | -1.9% | 300 | 49億4355万 | +1.22% |
| 11/20 | 830 | 844 | 819 | 844 | +2.18% | 600 | 50億3908万 | +3.18% |
| 11/19 | 825 | 826 | 825 | 826 | 0% | 1,000 | 49億3161万 | +1.1% |
| 11/18 | 830 | 837 | 822 | 826 | -0.48% | 2,100 | 49億3161万 | +0.98% |
| 11/17 | 849 | 849 | 827 | 830 | -2.24% | 9,300 | 49億5549万 | +1.47% |
| 11/14 | 825 | 850 | 818 | 849 | +3.41% | 24,600 | 50億6893万 | +3.79% |
| 11/13 | 816 | 822 | 816 | 821 | -0.12% | 1,300 | 49億176万 | +0.49% |
| 11/12 | 822 | 822 | 818 | 822 | +0.61% | 300 | 49億773万 | +0.61% |
| 11/11 | 818 | 820 | 816 | 817 | -0.12% | 900 | 48億7788万 | -0.12% |
| 11/10 | 813 | 820 | 813 | 818 | +0.37% | 8,400 | 48億8385万 | -0.12% |
| 11/06 | 820 | 820 | 815 | 815 | 0% | 400 | 48億6594万 | -0.49% |
| 11/05 | 817 | 817 | 815 | 815 | -0.24% | 300 | 48億6594万 | -0.61% |
| 11/04 | 809 | 819 | 809 | 817 | +0.37% | 3,600 | 48億7788万 | -0.49% |
| 10/31 | 815 | 815 | 812 | 814 | -0.12% | 500 | 48億5997万 | -0.97% |
| 10/30 | 811 | 815 | 809 | 815 | +0.62% | 7,000 | 48億6594万 | -0.85% |
| 10/29 | 810 | 810 | 810 | 810 | 0% | 2,100 | 48億3608万 | -1.58% |
| 10/28 | 813 | 814 | 809 | 810 | -0.25% | 2,800 | 48億3608万 | -1.58% |
| 10/27 | 823 | 823 | 810 | 812 | -1.46% | 2,600 | 48億4802万 | -1.58% |
| 10/24 | 812 | 824 | 812 | 824 | +1.48% | 400 | 49億1967万 | -0.24% |
| 10/23 | 799 | 812 | 799 | 812 | +1.5% | 1,000 | 48億4802万 | -1.81% |
| 10/22 | 795 | 802 | 795 | 800 | +0.38% | 2,000 | 47億7638万 | -3.5% |
| 10/21 | 810 | 810 | 786 | 797 | -1.6% | 19,400 | 47億5847万 | -4.09% |
| 10/17 | 810 | 810 | 806 | 810 | -0.12% | 1,900 | 48億3608万 | -2.76% |
| 10/16 | 809 | 811 | 809 | 811 | +0.25% | 800 | 48億4205万 | -2.87% |
| 10/15 | 819 | 820 | 805 | 809 | -1.22% | 4,700 | 48億3011万 | -3.35% |
| 10/14 | 823 | 827 | 792 | 819 | -1.56% | 9,600 | 48億8982万 | -2.38% |
| 10/10 | （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) |
| 10/10 | 837 | 837 | 826 | 832 | -0.24% | 1,700 | 49億6743万 | -0.83% |
| 10/09 | 833 | 840 | 833 | 834 | -0.36% | 1,300 | 49億7938万 | -0.71% |
| 10/08 | 827 | 837 | 827 | 837 | +1.21% | 500 | 49億9729万 | -0.36% |
| 10/07 | 827 | 827 | 827 | 827 | +0.61% | 100 | 49億3758万 | -1.66% |
| 10/06 | 819 | 826 | 811 | 822 | -1.2% | 2,000 | 49億773万 | -2.38% |
| 10/03 | 840 | 840 | 832 | 832 | -0.95% | 900 | 49億6743万 | -1.3% |
| 10/02 | 840 | 840 | 840 | 840 | 0% | 100 | 50億1520万 | -0.47% |
| 10/01 | 825 | 840 | 824 | 840 | +0.96% | 6,200 | 50億1520万 | -0.47% |
| 09/30 | （IR情報）16:30 連結決算への移行に伴う連結業績予想の公表及び個別業績予想の修正に関するお知らせ |
| 09/30 | 832 | 832 | 832 | 832 | +0.12% | 300 | 49億6743万 | -1.3% |
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。
