| 2026 |
| 03/06 | 1,539 | 1,539 | 1,511 | 1,511 | -1.82% | 200 | 65億754万 | -3.33% |
| 03/05 | 1,500 | 1,539 | 1,500 | 1,539 | +3.29% | 1,400 | 66億2813万 | -1.72% |
| 03/04 | 1,500 | 1,515 | 1,490 | 1,490 | -5.1% | 2,300 | 64億1709万 | -5.04% |
| 03/03 | 1,570 | 1,570 | 1,570 | 1,570 | +2.41% | 300 | 67億6164万 | -0.25% |
| 03/02 | 1,521 | 1,547 | 1,521 | 1,533 | -0.9% | 1,600 | 66億229万 | -2.73% |
| 02/27 | 1,520 | 1,562 | 1,520 | 1,547 | -0.19% | 3,600 | 66億6258万 | -1.96% |
| 02/26 | 1,550 | 1,550 | 1,550 | 1,550 | -0.77% | 127,200 | 66億7550万 | -1.9% |
| 02/25 | 1,557 | 1,575 | 1,557 | 1,562 | +0.71% | 15,500 | 67億2718万 | -1.2% |
| 02/24 | 1,545 | 1,557 | 1,545 | 1,551 | -1.59% | 700 | 66億7981万 | -1.77% |
| 02/20 | 1,575 | 1,580 | 1,575 | 1,576 | +0.19% | 1,800 | 67億8748万 | -0.06% |
| 02/19 | 1,573 | 1,575 | 1,573 | 1,573 | -0.32% | 1,400 | 67億7456万 | -0.19% |
| 02/18 | 1,552 | 1,578 | 1,550 | 1,578 | +1.41% | 2,700 | 67億9609万 | +0.38% |
| 02/17 | 1,547 | 1,573 | 1,547 | 1,556 | 0% | 1,000 | 67億134万 | -0.77% |
| 02/16 | 1,552 | 1,556 | 1,550 | 1,556 | 0% | 900 | 67億134万 | -0.51% |
| 02/13 | （IR情報）15:00 代表取締役の異動(増員)に関するお知らせ |
| 02/13 | （IR情報）15:00 人事異動のお知らせ |
| 02/13 | 1,587 | 1,587 | 1,556 | 1,556 | -0.89% | 1,200 | 67億134万 | -0.26% |
| 02/12 | 1,565 | 1,570 | 1,556 | 1,570 | +0.26% | 1,200 | 67億6164万 | +0.9% |
| 02/10 | 1,557 | 1,566 | 1,541 | 1,566 | +0.58% | 3,600 | 67億4441万 | +0.97% |
| 02/09 | 1,550 | 1,590 | 1,543 | 1,557 | -2.69% | 7,400 | 67億565万 | +0.78% |
| 02/06 | 1,598 | 1,603 | 1,586 | 1,600 | +0.13% | 3,000 | 68億9084万 | +3.83% |
| 02/05 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 300 | 68億8223万 | +4.24% |
| 02/03 | 1,572 | 1,600 | 1,572 | 1,598 | 0% | 1,100 | 68億8223万 | +4.72% |
| 02/02 | 1,615 | 1,615 | 1,598 | 1,598 | +1.2% | 300 | 68億8223万 | +5.27% |
| 01/30 | 1,579 | 1,579 | 1,579 | 1,579 | 0% | 100 | 68億40万 | +4.57% |
| 01/29 | 1,579 | 1,579 | 1,579 | 1,579 | -0.57% | 2,900 | 68億40万 | +4.99% |
| 01/28 | 1,588 | 1,588 | 1,588 | 1,588 | +0.57% | 100 | 68億3916万 | +6.08% |
| 01/27 | 1,579 | 1,579 | 1,579 | 1,579 | -2.47% | 100 | 68億40万 | +6.04% |
| 01/26 | 1,561 | 1,619 | 1,560 | 1,619 | -0.06% | 1,000 | 69億7267万 | +9.24% |
| 01/23 | 1,619 | 1,620 | 1,619 | 1,620 | +0.12% | 600 | 69億7698万 | +9.98% |
| 01/22 | 1,600 | 1,618 | 1,598 | 1,618 | +2.41% | 1,900 | 69億6836万 | +10.59% |
| 01/21 | 1,559 | 1,580 | 1,559 | 1,580 | -1.25% | 2,400 | 68億470万 | +8.67% |
| 01/20 | 1,600 | 1,600 | 1,580 | 1,600 | +1.91% | 6,900 | 68億9084万 | +10.65% |
| 01/19 | 1,540 | 1,570 | 1,540 | 1,570 | +4.46% | 5,400 | 67億6164万 | +9.26% |
| 01/16 | 1,515 | 1,515 | 1,503 | 1,503 | -0.4% | 1,300 | 64億7308万 | +5.1% |
| 01/15 | 1,540 | 1,545 | 1,508 | 1,509 | -2.01% | 1,800 | 64億9892万 | +5.89% |
| 01/14 | （IR情報）15:00 2026年2月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,481 | 1,540 | 1,481 | 1,540 | +4.05% | 3,000 | 66億3243万 | +8.53% |
| 01/13 | 1,490 | 1,490 | 1,475 | 1,480 | +0.41% | 2,500 | 63億7403万 | +4.82% |
| 01/09 | 1,450 | 1,474 | 1,440 | 1,474 | +1.1% | 1,300 | 63億4819万 | +4.69% |
| 01/08 | 1,460 | 1,460 | 1,455 | 1,458 | -0.34% | 1,600 | 62億7928万 | +3.85% |
| 01/07 | 1,470 | 1,470 | 1,462 | 1,463 | +0.48% | 400 | 63億81万 | +4.5% |
| 01/06 | 1,469 | 1,470 | 1,453 | 1,456 | +0.41% | 800 | 62億7066万 | +4.37% |
| 01/05 | 1,425 | 1,473 | 1,425 | 1,450 | +2.26% | 11,500 | 62億4482万 | +4.24% |
| 2025 |
| 12/30 | 1,443 | 1,443 | 1,417 | 1,418 | -1.8% | 13,200 | 61億701万 | +2.16% |
| 12/29 | 1,412 | 1,444 | 1,412 | 1,444 | +2.41% | 2,100 | 62億1898万 | +4.18% |
| 12/26 | （IR情報）15:00 (開示事項の経過)連結子会社の出資譲渡完了および特別利益の発生に関するお知らせ |
| 12/26 | 1,406 | 1,410 | 1,406 | 1,410 | 0% | 500 | 60億7255万 | +2.03% |
| 12/25 | 1,405 | 1,410 | 1,405 | 1,410 | +0.36% | 400 | 60億7255万 | +2.17% |
| 12/24 | 1,400 | 1,410 | 1,400 | 1,405 | +0.29% | 7,200 | 60億5102万 | +1.96% |
| 12/22 | 1,420 | 1,420 | 1,401 | 1,401 | -1.2% | 1,000 | 60億3379万 | +1.82% |
| 12/19 | 1,398 | 1,418 | 1,398 | 1,418 | +0.57% | 700 | 61億701万 | +3.28% |
| 12/18 | 1,400 | 1,410 | 1,400 | 1,410 | +1.29% | 1,400 | 60億7255万 | +2.84% |
| 12/17 | 1,392 | 1,400 | 1,392 | 1,392 | +0.14% | 2,900 | 59億9503万 | +1.75% |
| 12/16 | 1,390 | 1,390 | 1,390 | 1,390 | -0.36% | 100 | 59億8642万 | +1.68% |
| 12/15 | 1,383 | 1,395 | 1,382 | 1,395 | +0.87% | 1,300 | 60億795万 | +2.2% |
| 12/12 | 1,383 | 1,383 | 1,383 | 1,383 | -0.36% | 200 | 59億5627万 | +1.47% |
| 12/11 | 1,385 | 1,388 | 1,385 | 1,388 | 0% | 2,000 | 59億7780万 | +1.91% |
| 12/10 | 1,395 | 1,395 | 1,388 | 1,388 | +0.51% | 1,200 | 59億7780万 | +1.98% |
| 12/08 | 1,400 | 1,400 | 1,381 | 1,381 | +0.07% | 1,700 | 59億4766万 | +1.54% |
| 12/05 | 1,390 | 1,390 | 1,380 | 1,380 | +0.36% | 600 | 59億4335万 | +1.62% |
| 12/04 | 1,376 | 1,376 | 1,366 | 1,375 | +0.36% | 1,300 | 59億2181万 | +1.33% |
| 12/03 | 1,366 | 1,370 | 1,366 | 1,370 | +0.66% | 1,000 | 59億28万 | +1.03% |
| 12/02 | 1,373 | 1,375 | 1,361 | 1,361 | -0.95% | 1,700 | 58億6152万 | +0.44% |
| 12/01 | 1,374 | 1,374 | 1,374 | 1,374 | +0.29% | 100 | 59億1751万 | +1.4% |
| 11/28 | 1,370 | 1,370 | 1,370 | 1,370 | +0.96% | 100 | 59億28万 | +1.26% |
| 11/27 | 1,377 | 1,377 | 1,357 | 1,357 | +0.44% | 200 | 58億4429万 | +0.44% |
| 11/26 | 1,351 | 1,351 | 1,351 | 1,351 | +0.07% | 200 | 58億1845万 | +0.07% |
| 11/25 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 2,000 | 58億1415万 | +0.07% |
| 11/20 | 1,370 | 1,370 | 1,350 | 1,370 | -0.72% | 2,900 | 59億28万 | +1.56% |
| 11/19 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 200 | 59億4335万 | +2.37% |
| 11/18 | 1,375 | 1,375 | 1,320 | 1,350 | 0% | 2,100 | 58億1415万 | +0.3% |
| 11/17 | 1,345 | 1,350 | 1,345 | 1,350 | -0.15% | 3,100 | 58億1415万 | +0.37% |
| 11/14 | 1,360 | 1,360 | 1,352 | 1,352 | 0% | 2,200 | 58億2276万 | +0.6% |
| 11/13 | 1,351 | 1,352 | 1,350 | 1,352 | +0.15% | 1,200 | 58億2276万 | +0.67% |
| 11/12 | 1,352 | 1,370 | 1,350 | 1,350 | 0% | 1,100 | 58億1415万 | +0.52% |
| 11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,700 | 58億1415万 | +0.52% |
| 11/10 | 1,350 | 1,360 | 1,342 | 1,350 | -0.37% | 4,000 | 58億1415万 | +0.52% |
| 11/07 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 200 | 58億3568万 | +0.89% |
| 11/06 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 58億1415万 | +0.6% |
| 11/05 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 500 | 58億1415万 | +0.6% |
| 11/04 | 1,350 | 1,350 | 1,350 | 1,350 | -0.37% | 900 | 58億1415万 | +0.82% |
| 10/31 | 1,350 | 1,355 | 1,350 | 1,355 | 0% | 2,500 | 58億3568万 | +1.19% |
| 10/30 | 1,355 | 1,355 | 1,355 | 1,355 | +0.3% | 3,100 | 58億3568万 | +1.19% |
| 10/29 | 1,355 | 1,355 | 1,351 | 1,351 | +0.75% | 400 | 58億1845万 | +0.9% |
| 10/28 | 1,340 | 1,341 | 1,340 | 1,341 | -1.32% | 200 | 57億7538万 | +0.15% |
| 10/27 | 1,360 | 1,360 | 1,359 | 1,359 | +0.67% | 200 | 58億5291万 | +1.49% |
| 10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | 58億1415万 | +0.9% |
| 10/23 | 1,329 | 1,350 | 1,328 | 1,350 | +1.81% | 1,300 | 58億1415万 | +0.9% |
| 10/22 | 1,326 | 1,326 | 1,326 | 1,326 | +0.45% | 1,100 | 57億1078万 | -0.9% |
| 10/21 | 1,332 | 1,332 | 1,320 | 1,320 | -0.9% | 3,100 | 56億8494万 | -1.42% |
| 10/20 | 1,348 | 1,350 | 1,332 | 1,332 | +0.08% | 1,800 | 57億3662万 | -0.75% |
| 10/17 | 1,340 | 1,350 | 1,331 | 1,331 | -1.41% | 1,600 | 57億3232万 | -0.82% |
| 10/16 | 1,345 | 1,350 | 1,330 | 1,350 | +0.37% | 300 | 58億1415万 | +0.75% |
| 10/15 | 1,349 | 1,349 | 1,345 | 1,345 | +0.52% | 2,400 | 57億9261万 | +0.37% |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 1,322 | 1,338 | 1,315 | 1,338 | +1.21% | 1,100 | 57億6246万 | -0.15% |
| 10/10 | 1,322 | 1,322 | 1,322 | 1,322 | +0.92% | 100 | 56億9356万 | -1.27% |
| 10/09 | 1,322 | 1,330 | 1,310 | 1,310 | -1.65% | 3,200 | 56億4187万 | -2.09% |
| 10/08 | 1,336 | 1,373 | 1,332 | 1,332 | -1.26% | 1,600 | 57億3662万 | -0.45% |
| 10/07 | 1,349 | 1,367 | 1,337 | 1,349 | 0% | 1,000 | 58億984万 | +0.82% |
| 10/06 | 1,345 | 1,349 | 1,317 | 1,349 | +0.3% | 800 | 58億984万 | +0.9% |
| 10/03 | 1,345 | 1,345 | 1,345 | 1,345 | -0.37% | 500 | 57億9261万 | +0.6% |
| 10/02 | 1,350 | 1,350 | 1,350 | 1,350 | +0.15% | 3,000 | 58億1415万 | +1.05% |
| 10/01 | 1,330 | 1,348 | 1,330 | 1,348 | +1.35% | 900 | 58億553万 | +0.97% |
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。
