| 2026 |
| 03/06 | 413 | 414 | 410 | 413 | 0% | 17,900 | 45億430万 | -2.36% |
| 03/05 | 406 | 413 | 406 | 413 | +1.72% | 7,900 | 45億430万 | -2.36% |
| 03/04 | 413 | 415 | 405 | 406 | -2.4% | 17,700 | 44億2795万 | -4.25% |
| 03/03 | 421 | 422 | 416 | 416 | -1.19% | 14,100 | 45億3702万 | -1.89% |
| 03/02 | 421 | 424 | 420 | 421 | 0% | 20,100 | 45億9155万 | -0.71% |
| 02/27 | 420 | 423 | 419 | 421 | +0.24% | 15,900 | 45億9155万 | -0.71% |
| 02/26 | 421 | 426 | 419 | 420 | -3.23% | 34,700 | 45億8064万 | -0.94% |
| 02/25 | 432 | 434 | 431 | 434 | +0.46% | 39,200 | 47億3333万 | +2.36% |
| 02/24 | 428 | 433 | 428 | 432 | +0.47% | 25,500 | 47億1152万 | +1.89% |
| 02/20 | 432 | 434 | 430 | 430 | -0.46% | 11,400 | 46億8970万 | +1.65% |
| 02/19 | 434 | 434 | 431 | 432 | 0% | 7,000 | 47億1152万 | +2.13% |
| 02/18 | 431 | 434 | 429 | 432 | +0.23% | 11,400 | 47億1152万 | +2.37% |
| 02/17 | 436 | 437 | 430 | 431 | -1.15% | 38,300 | 47億61万 | +2.13% |
| 02/16 | 437 | 437 | 434 | 436 | +0.23% | 21,700 | 47億5514万 | +3.56% |
| 02/13 | 440 | 440 | 432 | 435 | +0.69% | 18,600 | 47億4424万 | +3.57% |
| 02/12 | 427 | 450 | 426 | 432 | +1.41% | 65,400 | 47億1152万 | +3.1% |
| 02/10 | 425 | 426 | 424 | 426 | +0.71% | 9,600 | 46億4608万 | +1.91% |
| 02/09 | 425 | 425 | 423 | 423 | +0.24% | 14,800 | 46億1336万 | +1.2% |
| 02/06 | 422 | 424 | 419 | 422 | +0.72% | 16,200 | 46億245万 | +1.2% |
| 02/05 | 420 | 460 | 418 | 419 | -0.24% | 182,500 | 45億6973万 | +0.72% |
| 02/04 | 421 | 423 | 418 | 420 | -0.47% | 11,400 | 45億8064万 | +1.2% |
| 02/03 | 417 | 422 | 415 | 422 | +1.2% | 20,400 | 46億245万 | +1.69% |
| 02/02 | 418 | 418 | 416 | 417 | +0.72% | 10,000 | 45億4792万 | +0.72% |
| 01/30 | 417 | 417 | 414 | 414 | -0.48% | 11,400 | 45億1520万 | +0.24% |
| 01/29 | 416 | 418 | 413 | 416 | 0% | 12,800 | 45億3702万 | +0.73% |
| 01/28 | 420 | 422 | 413 | 416 | -0.95% | 18,600 | 45億3702万 | +0.97% |
| 01/27 | 420 | 420 | 418 | 420 | 0% | 6,000 | 45億8064万 | +2.19% |
| 01/26 | 420 | 420 | 418 | 420 | 0% | 11,700 | 45億8064万 | +2.19% |
| 01/23 | 422 | 422 | 418 | 420 | 0% | 7,800 | 45億8064万 | +2.44% |
| 01/22 | 420 | 420 | 418 | 420 | 0% | 3,900 | 45億8064万 | +2.69% |
| 01/21 | 422 | 422 | 411 | 420 | -0.24% | 15,000 | 45億8064万 | +2.69% |
| 01/20 | 420 | 426 | 418 | 421 | +0.48% | 18,100 | 45億9155万 | +3.19% |
| 01/19 | 416 | 419 | 415 | 419 | +0.72% | 13,500 | 45億6973万 | +2.95% |
| 01/16 | 418 | 418 | 410 | 416 | -0.48% | 24,900 | 45億3702万 | +2.21% |
| 01/15 | 415 | 420 | 415 | 418 | -0.48% | 14,600 | 45億5883万 | +2.96% |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算説明資料 |
| 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〕(非連結) |
| 01/14 | 426 | 426 | 420 | 420 | -0.94% | 15,800 | 45億8064万 | +3.45% |
| 01/13 | 419 | 426 | 418 | 424 | +1.68% | 36,500 | 46億2427万 | +4.69% |
| 01/09 | 413 | 418 | 412 | 417 | +1.46% | 19,300 | 45億4792万 | +3.22% |
| 01/08 | 410 | 411 | 408 | 411 | +0.24% | 12,400 | 44億8248万 | +1.73% |
| 01/07 | 409 | 410 | 407 | 410 | +0.49% | 13,200 | 44億7158万 | +1.49% |
| 01/06 | 407 | 409 | 406 | 408 | +0.49% | 16,200 | 44億4977万 | +0.99% |
| 01/05 | 407 | 408 | 402 | 406 | +0.5% | 31,400 | 44億2795万 | +0.5% |
| 2025 |
| 12/30 | 403 | 406 | 402 | 404 | -0.25% | 8,700 | 44億614万 | 0% |
| 12/29 | 405 | 405 | 401 | 405 | +1% | 12,300 | 44億1705万 | +0.25% |
| 12/26 | 402 | 402 | 401 | 401 | -0.25% | 69,800 | 43億7342万 | -0.74% |
| 12/25 | 401 | 402 | 400 | 402 | +0.25% | 21,700 | 43億8433万 | -0.5% |
| 12/24 | 400 | 403 | 400 | 401 | +0.25% | 58,400 | 43億7342万 | -0.99% |
| 12/23 | 400 | 401 | 400 | 400 | -0.25% | 15,000 | 43億6252万 | -1.23% |
| 12/22 | 401 | 401 | 400 | 401 | +0.25% | 24,500 | 43億7342万 | -0.99% |
| 12/19 | 401 | 402 | 400 | 400 | -0.25% | 33,200 | 43億6252万 | -1.48% |
| 12/18 | 401 | 402 | 401 | 401 | 0% | 8,200 | 43億7342万 | -1.23% |
| 12/17 | 403 | 403 | 401 | 401 | -0.25% | 13,000 | 43億7342万 | -1.23% |
| 12/16 | 403 | 404 | 402 | 402 | -0.25% | 15,300 | 43億8433万 | -1.23% |
| 12/15 | 402 | 404 | 402 | 403 | -0.25% | 18,100 | 43億9523万 | -0.98% |
| 12/12 | 404 | 405 | 404 | 404 | 0% | 25,600 | 44億614万 | -0.74% |
| 12/11 | 404 | 405 | 404 | 404 | 0% | 13,100 | 44億614万 | -0.98% |
| 12/10 | 405 | 405 | 404 | 404 | 0% | 14,900 | 44億614万 | -0.98% |
| 12/09 | 405 | 406 | 404 | 404 | -0.25% | 15,100 | 44億614万 | -0.98% |
| 12/08 | 405 | 406 | 405 | 405 | -0.25% | 7,700 | 44億1705万 | -0.74% |
| 12/05 | 406 | 407 | 406 | 406 | 0% | 2,200 | 44億2795万 | -0.73% |
| 12/04 | 405 | 407 | 405 | 406 | +0.25% | 24,300 | 44億2795万 | -0.73% |
| 12/03 | 406 | 407 | 405 | 405 | -0.25% | 19,100 | 44億1705万 | -0.98% |
| 12/02 | 407 | 408 | 406 | 406 | -0.25% | 6,300 | 44億2795万 | -0.73% |
| 12/01 | 407 | 408 | 407 | 407 | -0.25% | 4,700 | 44億3886万 | -0.73% |
| 11/28 | 406 | 408 | 406 | 408 | 0% | 8,800 | 44億4977万 | -0.49% |
| 11/27 | 407 | 408 | 406 | 408 | +0.25% | 6,400 | 44億4977万 | -0.49% |
| 11/26 | 407 | 410 | 406 | 407 | 0% | 28,800 | 44億3886万 | -0.73% |
| 11/25 | 410 | 410 | 407 | 407 | -0.73% | 9,500 | 44億3886万 | -0.97% |
| 11/21 | 407 | 410 | 407 | 410 | +0.24% | 6,800 | 44億7158万 | -0.24% |
| 11/20 | 410 | 410 | 407 | 409 | 0% | 6,500 | 44億6067万 | -0.49% |
| 11/19 | 409 | 409 | 407 | 409 | 0% | 9,200 | 44億6067万 | -0.49% |
| 11/18 | 409 | 410 | 408 | 409 | 0% | 5,500 | 44億6067万 | -0.49% |
| 11/17 | 409 | 412 | 408 | 409 | -0.24% | 19,600 | 44億6067万 | -0.49% |
| 11/14 | 407 | 411 | 407 | 410 | +0.24% | 13,000 | 44億7158万 | -0.24% |
| 11/13 | 412 | 412 | 409 | 409 | -0.24% | 2,600 | 44億6067万 | -0.73% |
| 11/12 | 409 | 411 | 408 | 410 | 0% | 10,100 | 44億7158万 | -0.49% |
| 11/11 | 409 | 410 | 408 | 410 | 0% | 14,900 | 44億7158万 | -0.49% |
| 11/10 | 409 | 410 | 409 | 410 | +0.24% | 2,700 | 44億7158万 | -0.49% |
| 11/07 | 409 | 411 | 408 | 409 | 0% | 9,200 | 44億6067万 | -0.73% |
| 11/06 | 411 | 411 | 408 | 409 | -0.24% | 9,100 | 44億6067万 | -0.97% |
| 11/05 | 412 | 412 | 409 | 410 | -0.24% | 11,200 | 44億7158万 | -0.73% |
| 11/04 | 413 | 413 | 411 | 411 | -0.48% | 2,300 | 44億8248万 | -0.48% |
| 10/31 | （IR情報）11:00 監査等委員である取締役の辞任および補欠の監査等委員である取締役の取締役就任に関するお知らせ |
| 10/31 | （IR情報）11:00 今後の事業展開について |
| 10/31 | 410 | 418 | 409 | 413 | +0.73% | 32,600 | 45億430万 | 0% |
| 10/30 | 411 | 412 | 410 | 410 | -0.24% | 6,500 | 44億7158万 | -0.73% |
| 10/29 | 412 | 414 | 411 | 411 | -0.48% | 3,400 | 44億8248万 | -0.72% |
| 10/28 | 411 | 414 | 411 | 413 | +0.24% | 7,100 | 45億430万 | -0.24% |
| 10/27 | 412 | 414 | 411 | 412 | -0.24% | 10,200 | 44億9339万 | -0.48% |
| 10/24 | 414 | 415 | 412 | 413 | 0% | 4,900 | 45億430万 | -0.24% |
| 10/23 | 412 | 414 | 411 | 413 | 0% | 10,200 | 45億430万 | -0.24% |
| 10/22 | 411 | 413 | 411 | 413 | +0.24% | 2,800 | 45億430万 | -0.24% |
| 10/21 | 414 | 414 | 411 | 412 | -0.24% | 3,800 | 44億9339万 | -0.72% |
| 10/20 | 415 | 415 | 411 | 413 | +0.24% | 30,100 | 45億430万 | -0.48% |
| 10/17 | 414 | 415 | 411 | 412 | +0.24% | 15,300 | 44億9339万 | -0.72% |
| 10/16 | 412 | 414 | 411 | 411 | -0.24% | 5,000 | 44億8248万 | -0.96% |
| 10/15 | 414 | 416 | 412 | 412 | -0.48% | 9,200 | 44億9339万 | -0.72% |
| 10/14 | 411 | 414 | 411 | 414 | +0.49% | 10,000 | 45億1520万 | -0.24% |
| 10/10 | （IR情報）14:00 2026年2月期第2四半期(中間期)決算説明資料 |
| 10/10 | （IR情報）14:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/10 | 414 | 417 | 411 | 412 | 0% | 19,300 | 44億9339万 | -0.72% |
| 10/09 | 414 | 417 | 412 | 412 | -0.72% | 9,000 | 44億9339万 | -0.72% |
| 10/08 | 414 | 416 | 411 | 415 | +0.24% | 17,900 | 45億2611万 | 0% |
| 10/07 | 414 | 415 | 413 | 414 | +0.24% | 9,500 | 45億1520万 | -0.24% |
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。
