| 2026 |
| 03/09 | 1,274 | 1,274 | 1,234 | 1,269 | -4.87% | 113,500 | 166億3181万 | -9.49% |
| 03/06 | 1,313 | 1,346 | 1,298 | 1,334 | +1.6% | 57,300 | 174億8372万 | -4.99% |
| 03/05 | 1,307 | 1,329 | 1,296 | 1,313 | +3.96% | 94,500 | 172億849万 | -6.41% |
| 03/04 | 1,325 | 1,325 | 1,241 | 1,263 | -6.79% | 168,400 | 165億5318万 | -10.04% |
| 03/03 | 1,411 | 1,411 | 1,355 | 1,355 | -4.04% | 94,300 | 177億5895万 | -3.7% |
| 03/02 | 1,413 | 1,431 | 1,395 | 1,412 | -3.49% | 97,300 | 185億601万 | +0.43% |
| 02/27 | 1,436 | 1,468 | 1,430 | 1,463 | +2.16% | 78,300 | 191億7442万 | +4.35% |
| 02/26 | 1,439 | 1,446 | 1,426 | 1,432 | -1.51% | 51,700 | 187億6813万 | +2.58% |
| 02/25 | 1,463 | 1,486 | 1,450 | 1,454 | -1.36% | 67,000 | 190億5647万 | +4.38% |
| 02/24 | 1,453 | 1,479 | 1,427 | 1,474 | +0.34% | 57,000 | 193億1859万 | +5.97% |
| 02/20 | 1,509 | 1,509 | 1,464 | 1,469 | -2.65% | 42,100 | 192億4234万 | +5.68% |
| 02/19 | 1,508 | 1,509 | 1,478 | 1,509 | +0.13% | 46,700 | 197億6630万 | +8.64% |
| 02/18 | 1,535 | 1,541 | 1,502 | 1,507 | -1.5% | 65,100 | 197億4010万 | +8.89% |
| 02/17 | 1,510 | 1,552 | 1,495 | 1,530 | +2% | 91,700 | 200億4137万 | +10.87% |
| 02/16 | 1,484 | 1,520 | 1,479 | 1,500 | +2.74% | 64,900 | 196億4841万 | +9.09% |
| 02/13 | 18:00 当社及び当社子会社の役員並びに重要な使用人の異動に関するお知らせ |
| 02/13 | 1,460 | 1,477 | 1,446 | 1,460 | -1.35% | 51,200 | 191億2445万 | +6.49% |
| 02/12 | 1,442 | 1,493 | 1,433 | 1,480 | +3.64% | 74,300 | 193億8643万 | +8.19% |
| 02/10 | 1,403 | 1,432 | 1,403 | 1,428 | +2% | 57,100 | 187億528万 | +4.62% |
| 02/09 | 1,400 | 1,409 | 1,384 | 1,400 | +3.02% | 95,200 | 183億3851万 | +2.64% |
| 02/06 | 1,354 | 1,360 | 1,330 | 1,359 | +0.37% | 73,800 | 178億145万 | -0.37% |
| 02/05 | 1,351 | 1,384 | 1,351 | 1,354 | +1.73% | 74,200 | 177億3596万 | -0.95% |
| 02/04 | 10:30 ビジネス専門誌『企業会計』2026年3月号掲載のお知らせ |
| 02/04 | 1,320 | 1,341 | 1,315 | 1,331 | +0.68% | 30,400 | 174億3468万 | -2.85% |
| 02/03 | 1,323 | 1,334 | 1,315 | 1,322 | +0.3% | 37,600 | 173億1679万 | -3.71% |
| 02/02 | 1,322 | 1,354 | 1,318 | 1,318 | +1.23% | 80,800 | 172億6440万 | -4.22% |
| 01/30 | 1,335 | 1,335 | 1,288 | 1,302 | -2.33% | 74,600 | 170億5481万 | -5.72% |
| 01/29 | 1,308 | 1,335 | 1,302 | 1,333 | +1.83% | 95,400 | 174億6088万 | -3.89% |
| 01/28 | 1,330 | 1,334 | 1,297 | 1,309 | -1.8% | 87,500 | 171億4651万 | -5.76% |
| 01/27 | 1,346 | 1,347 | 1,327 | 1,333 | +0.08% | 47,200 | 174億6088万 | -4.1% |
| 01/26 | 1,347 | 1,349 | 1,326 | 1,332 | -1.04% | 64,300 | 174億4778万 | -4.17% |
| 01/23 | 1,316 | 1,346 | 1,316 | 1,346 | +3.3% | 98,800 | 176億3117万 | -3.17% |
| 01/22 | 1,317 | 1,317 | 1,295 | 1,303 | -0.91% | 123,400 | 170億6791万 | -6.26% |
| 01/21 | 1,330 | 1,338 | 1,304 | 1,315 | -3.31% | 141,300 | 171億9157万 | -5.46% |
| 01/20 | 1,401 | 1,403 | 1,352 | 1,360 | -3.34% | 134,400 | 177億7987万 | -2.37% |
| 01/19 | 1,430 | 1,430 | 1,405 | 1,407 | -1.75% | 85,900 | 183億9433万 | +1.01% |
| 01/16 | 1,445 | 1,455 | 1,404 | 1,432 | -1.1% | 93,500 | 187億2116万 | +2.95% |
| 01/15 | 1,441 | 1,478 | 1,422 | 1,448 | +3.43% | 187,400 | 189億3034万 | +4.17% |
| 01/14 | 15:30 2026年2月期第3四半期決算説明資料 |
| 01/14 | 15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,414 | 1,414 | 1,388 | 1,400 | -0.07% | 74,500 | 183億281万 | +1.01% |
| 01/13 | 1,440 | 1,442 | 1,396 | 1,401 | +0.14% | 68,800 | 183億1588万 | +1.23% |
| 01/09 | 1,400 | 1,406 | 1,395 | 1,399 | -0.07% | 35,700 | 182億8974万 | +1.3% |
| 01/08 | 1,396 | 1,406 | 1,392 | 1,400 | +0.14% | 40,300 | 183億281万 | +1.6% |
| 01/07 | 1,400 | 1,405 | 1,388 | 1,398 | -0.5% | 53,200 | 182億7666万 | +1.75% |
| 01/06 | 12:00 株式会社Ishareによるアナリストレポート公開のお知らせ |
| 01/06 | 1,393 | 1,411 | 1,393 | 1,405 | +0.86% | 28,600 | 183億6818万 | +2.41% |
| 01/05 | 1,416 | 1,428 | 1,383 | 1,393 | -1.35% | 47,500 | 182億1130万 | +1.75% |
| 2025 |
| 12/30 | 1,424 | 1,424 | 1,400 | 1,412 | -0.35% | 21,600 | 184億5969万 | +3.29% |
| 12/29 | 1,428 | 1,441 | 1,414 | 1,417 | -0.77% | 30,600 | 185億2506万 | +4.04% |
| 12/26 | 1,407 | 1,433 | 1,395 | 1,428 | +1.49% | 37,900 | 186億6887万 | +5.15% |
| 12/25 | 1,409 | 1,415 | 1,390 | 1,407 | +0.57% | 32,100 | 183億9433万 | +3.99% |
| 12/24 | 1,454 | 1,454 | 1,394 | 1,399 | -3.72% | 53,200 | 182億8974万 | +3.71% |
| 12/23 | 1,424 | 1,476 | 1,420 | 1,453 | +0.97% | 72,900 | 189億9570万 | +8.03% |
| 12/22 | 1,407 | 1,456 | 1,405 | 1,439 | +3.67% | 95,700 | 187億5845万 | +7.39% |
| 12/19 | 1,371 | 1,406 | 1,311 | 1,388 | +3.5% | 254,600 | 180億9363万 | +3.74% |
| 12/18 | 15:30 連結子会社間の吸収合併並びに連結子会社の商号変更に関するお知らせ |
| 12/18 | 15:30 カンパニー制導入に関するお知らせ |
| 12/18 | 15:30 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 |
| 12/18 | 1,325 | 1,350 | 1,325 | 1,341 | +0.9% | 22,200 | 174億8095万 | +0.37% |
| 12/17 | 1,330 | 1,336 | 1,317 | 1,329 | +0.61% | 27,000 | 173億2452万 | -0.52% |
| 12/16 | 1,350 | 1,355 | 1,321 | 1,321 | -2.44% | 37,700 | 172億2023万 | -1.27% |
| 12/15 | 1,325 | 1,369 | 1,308 | 1,354 | +2.03% | 51,300 | 176億5041万 | +1.12% |
| 12/12 | 18:30 海外子会社(特定子会社)の設立に関するお知らせ |
| 12/12 | 18:30 資金の借入に関するお知らせ |
| 12/12 | 1,329 | 1,347 | 1,311 | 1,327 | -2.35% | 81,400 | 172億9845万 | -0.82% |
| 12/11 | 1,384 | 1,384 | 1,352 | 1,359 | -1.09% | 32,500 | 177億1559万 | +1.49% |
| 12/10 | 1,356 | 1,380 | 1,356 | 1,374 | +1.03% | 24,500 | 179億1113万 | +2.69% |
| 12/09 | 1,384 | 1,384 | 1,357 | 1,360 | -1.88% | 22,200 | 177億2863万 | +1.8% |
| 12/08 | 1,398 | 1,401 | 1,372 | 1,386 | +1.17% | 41,800 | 180億6756万 | +3.82% |
| 12/05 | 1,350 | 1,371 | 1,331 | 1,370 | +1.41% | 33,900 | 178億5899万 | +2.78% |
| 12/04 | 1,330 | 1,351 | 1,322 | 1,351 | +1.89% | 44,400 | 176億1131万 | +1.58% |
| 12/03 | 1,311 | 1,340 | 1,310 | 1,326 | +0.99% | 49,800 | 172億8541万 | -0.3% |
| 12/02 | 1,310 | 1,322 | 1,308 | 1,313 | +0.15% | 21,800 | 171億1595万 | -1.35% |
| 12/01 | 1,341 | 1,342 | 1,308 | 1,311 | -2.09% | 28,800 | 170億8988万 | -1.43% |
| 11/28 | 1,325 | 1,344 | 1,324 | 1,339 | +0.83% | 26,600 | 174億5488万 | +0.75% |
| 11/27 | 1,333 | 1,339 | 1,323 | 1,328 | -0.3% | 23,500 | 173億1148万 | +0.08% |
| 11/26 | 1,309 | 1,332 | 1,305 | 1,332 | +2.62% | 46,700 | 173億6363万 | +0.53% |
| 11/25 | 1,324 | 1,333 | 1,277 | 1,298 | -1.07% | 59,200 | 169億2041万 | -1.82% |
| 11/21 | 1,292 | 1,314 | 1,289 | 1,312 | +0.61% | 48,000 | 171億291万 | -0.68% |
| 11/20 | 1,309 | 1,334 | 1,302 | 1,304 | +0.08% | 37,800 | 169億9427万 | -1.44% |
| 11/19 | 1,298 | 1,321 | 1,292 | 1,303 | +0.62% | 41,900 | 169億8124万 | -2.54% |
| 11/18 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 11/18 | 1,332 | 1,332 | 1,291 | 1,295 | -3.5% | 87,100 | 168億7698万 | -4.07% |
| 11/17 | 17:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/17 | 1,376 | 1,376 | 1,317 | 1,342 | -2.47% | 78,400 | 174億8950万 | -1.68% |
| 11/14 | 18:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/14 | 1,350 | 1,380 | 1,341 | 1,376 | +1.93% | 73,000 | 179億3260万 | -0.15% |
| 11/13 | 1,353 | 1,360 | 1,333 | 1,350 | +0.9% | 35,200 | 175億9376万 | -2.95% |
| 11/12 | 1,369 | 1,378 | 1,335 | 1,338 | -2.26% | 40,500 | 174億3737万 | -4.77% |
| 11/11 | 1,388 | 1,388 | 1,338 | 1,369 | +0.37% | 70,400 | 178億4138万 | -3.46% |
| 11/10 | 1,340 | 1,369 | 1,326 | 1,364 | +3.88% | 87,300 | 177億7622万 | -4.68% |
| 11/07 | 1,348 | 1,348 | 1,307 | 1,313 | -2.74% | 54,100 | 171億1156万 | -9.01% |
| 11/06 | 1,350 | 1,364 | 1,342 | 1,350 | +1.05% | 71,800 | 175億9376万 | -7.41% |
| 11/05 | 1,338 | 1,356 | 1,305 | 1,336 | -0.15% | 109,400 | 174億1131万 | -9.42% |
| 11/04 | 1,327 | 1,346 | 1,308 | 1,338 | -0.22% | 59,300 | 174億3737万 | -10.32% |
| 10/31 | 1,333 | 1,360 | 1,325 | 1,341 | +0.6% | 78,900 | 174億7647万 | -11.25% |
| 10/30 | 1,287 | 1,336 | 1,282 | 1,333 | +3.33% | 69,100 | 173億7221万 | -12.76% |
| 10/29 | 1,353 | 1,372 | 1,288 | 1,290 | -5.08% | 144,800 | 168億1182万 | -16.5% |
| 10/28 | 1,339 | 1,360 | 1,324 | 1,359 | +2.1% | 105,700 | 177億1105万 | -13% |
| 10/27 | 1,324 | 1,352 | 1,315 | 1,331 | +1.99% | 169,100 | 173億4615万 | -15.71% |
| 10/24 | 1,280 | 1,319 | 1,280 | 1,305 | +2.43% | 121,600 | 170億730万 | -18.28% |
| 10/23 | 1,290 | 1,290 | 1,268 | 1,274 | -1.24% | 95,600 | 166億330万 | -21.11% |
| 10/22 | 1,287 | 1,298 | 1,266 | 1,290 | +1.57% | 94,300 | 168億1182万 | -21.05% |
| 10/21 | 1,283 | 1,298 | 1,253 | 1,270 | -0.31% | 165,800 | 165億5117万 | -23.12% |
| 10/20 | 1,270 | 1,299 | 1,267 | 1,274 | -0.08% | 211,700 | 166億330万 | -23.76% |
| 10/17 | 1,342 | 1,365 | 1,271 | 1,275 | -5.42% | 372,700 | 166億1633万 | -24.56% |
| 10/16 | 1,351 | 1,376 | 1,299 | 1,348 | -19.33% | 844,800 | 175億6770万 | -21.17% |
| 10/15 | 15:30 2026年2月期第2四半期(中間期)決算説明資料 |
| 10/15 | 15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/15 | 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) |
| 10/15 | 1,651 | 1,688 | 1,637 | 1,671 | +2.52% | 157,200 | 217億7717万 | -3.24% |
| 10/14 | 1,646 | 1,683 | 1,561 | 1,630 | -1.39% | 137,100 | 212億4284万 | -5.83% |
| 10/10 | 1,693 | 1,693 | 1,646 | 1,653 | -1.67% | 50,200 | 215億4259万 | -4.78% |
| 10/09 | 1,700 | 1,719 | 1,681 | 1,681 | -0.71% | 50,900 | 219億749万 | -3.22% |
| 10/08 | 1,689 | 1,706 | 1,675 | 1,693 | +0.24% | 37,600 | 220億6388万 | -2.53% |
| 10/07 | 10:00 食品分野におけるロボットＳＩ案件の受注について |
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。
