| 2026 |
| 07/10 | 1,016 | 1,016 | 1,010 | 1,010 | -0.88% | 300 | 21億5826万 | +2.23% |
| 07/09 | 1,020 | 1,020 | 1,006 | 1,019 | +1.29% | 800 | 21億7750万 | +3.35% |
| 07/08 | 1,025 | 1,025 | 1,006 | 1,006 | -2.14% | 200 | 21億4972万 | +2.13% |
| 07/07 | 1,028 | 1,028 | 1,010 | 1,028 | +0.29% | 900 | 21億9673万 | +4.47% |
| 07/06 | 1,000 | 1,025 | 1,000 | 1,025 | +2.6% | 3,500 | 21億9032万 | +4.38% |
| 07/03 | 998 | 999 | 998 | 999 | +0.2% | 1,800 | 21億3476万 | +1.94% |
| 07/02 | 999 | 999 | 984 | 997 | -0.1% | 1,100 | 21億3048万 | +1.73% |
| 07/01 | 999 | 999 | 984 | 998 | -0.1% | 400 | 21億3262万 | +1.84% |
| 06/30 | 983 | 999 | 983 | 999 | +1.83% | 1,100 | 21億3476万 | +1.94% |
| 06/29 | 971 | 981 | 971 | 981 | +0.51% | 1,900 | 20億9629万 | +0.1% |
| 06/26 | 974 | 976 | 972 | 976 | +0.21% | 1,200 | 20億8561万 | -0.41% |
| 06/25 | 972 | 974 | 972 | 974 | +0.21% | 200 | 20億8134万 | -0.71% |
| 06/24 | 977 | 978 | 972 | 972 | -0.41% | 700 | 20億7706万 | -1.02% |
| 06/23 | 972 | 976 | 972 | 976 | +0.41% | 1,300 | 20億8561万 | -0.71% |
| 06/22 | 972 | 973 | 972 | 972 | -0.21% | 900 | 20億7706万 | -1.22% |
| 06/19 | 975 | 975 | 974 | 974 | -0.41% | 600 | 20億8134万 | -1.12% |
| 06/18 | 978 | 978 | 974 | 978 | 0% | 1,100 | 20億8988万 | -0.81% |
| 06/17 | 985 | 985 | 974 | 978 | 0% | 700 | 20億8988万 | -0.91% |
| 06/16 | 978 | 978 | 978 | 978 | +0.72% | 400 | 20億8988万 | -0.91% |
| 06/15 | 978 | 978 | 971 | 971 | -0.1% | 800 | 20億7492万 | -1.72% |
| 06/12 | 972 | 979 | 972 | 972 | -0.61% | 1,200 | 20億7706万 | -1.72% |
| 06/11 | 971 | 978 | 971 | 978 | -0.1% | 300 | 20億8988万 | -1.21% |
| 06/10 | 971 | 979 | 971 | 979 | 0% | 1,200 | 20億9202万 | -1.21% |
| 06/09 | 972 | 979 | 972 | 979 | +0.62% | 800 | 20億9202万 | -1.31% |
| 06/08 | 971 | 978 | 968 | 973 | 0% | 1,700 | 20億7920万 | -1.92% |
| 06/05 | 971 | 980 | 970 | 973 | -0.71% | 700 | 20億7920万 | -2.01% |
| 06/04 | 980 | 980 | 966 | 980 | -0.1% | 2,000 | 20億9416万 | -1.41% |
| 06/03 | 991 | 991 | 980 | 981 | 0% | 1,000 | 20億9629万 | -1.41% |
| 06/02 | 982 | 989 | 981 | 981 | -0.51% | 1,800 | 20億9629万 | -1.41% |
| 06/01 | 990 | 993 | 986 | 986 | -0.5% | 900 | 21億698万 | -1% |
| 05/29 | 991 | 991 | 991 | 991 | -0.2% | 500 | 21億1766万 | -0.6% |
| 05/28 | 999 | 999 | 993 | 993 | -0.6% | 400 | 21億2194万 | -0.4% |
| 05/27 | 997 | 999 | 994 | 999 | +0.2% | 900 | 21億3476万 | +0.2% |
| 05/26 | 992 | 997 | 992 | 997 | +0.5% | 500 | 21億3048万 | 0% |
| 05/25 | 996 | 1,000 | 992 | 992 | -0.4% | 1,800 | 21億1980万 | -0.4% |
| 05/22 | 1,000 | 1,000 | 996 | 996 | -0.4% | 700 | 21億2835万 | 0% |
| 05/21 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 05/21 | 999 | 1,000 | 994 | 1,000 | +0.3% | 700 | 21億3690万 | +0.4% |
| 05/20 | 999 | 999 | 997 | 997 | -0.5% | 600 | 21億3048万 | +0.1% |
| 05/19 | 1,000 | 1,002 | 995 | 1,002 | +0.8% | 500 | 21億4117万 | +0.6% |
| 05/18 | 994 | 1,000 | 990 | 994 | 0% | 1,900 | 21億2407万 | -0.1% |
| 05/15 | 999 | 999 | 992 | 994 | -0.6% | 800 | 21億2407万 | 0% |
| 05/14 | 992 | 1,000 | 992 | 1,000 | +0.81% | 1,000 | 21億3690万 | +0.7% |
| 05/13 | 992 | 992 | 992 | 992 | -0.2% | 200 | 21億1980万 | +0.1% |
| 05/12 | 1,003 | 1,003 | 994 | 994 | -0.9% | 500 | 21億2407万 | +0.4% |
| 05/11 | 989 | 1,003 | 989 | 1,003 | +1.11% | 900 | 21億4331万 | +1.52% |
| 05/08 | 993 | 1,003 | 992 | 992 | -0.8% | 1,600 | 21億1980万 | +0.71% |
| 05/07 | 1,001 | 1,001 | 982 | 1,000 | 0% | 2,300 | 21億3690万 | +1.73% |
| 05/01 | 982 | 1,000 | 982 | 1,000 | 0% | 1,000 | 21億3690万 | +1.94% |
| 04/30 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 800 | 21億3690万 | +2.15% |
| 04/28 | 983 | 995 | 982 | 990 | +0.2% | 1,200 | 21億1553万 | +1.43% |
| 04/27 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 04/27 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 04/27 | 998 | 1,000 | 988 | 988 | -1.5% | 1,200 | 21億1125万 | +1.44% |
| 04/24 | 1,000 | 1,005 | 998 | 1,003 | +0.3% | 1,300 | 21億4331万 | +3.08% |
| 04/23 | 996 | 1,001 | 991 | 1,000 | -0.1% | 3,900 | 21億3690万 | +3.09% |
| 04/22 | 1,002 | 1,002 | 1,000 | 1,001 | +0.3% | 1,000 | 21億3903万 | +3.3% |
| 04/21 | 996 | 1,003 | 996 | 998 | +0.3% | 600 | 21億3262万 | +3.21% |
| 04/20 | 1,001 | 1,003 | 993 | 995 | -0.8% | 700 | 21億2621万 | +3.11% |
| 04/17 | 983 | 1,003 | 980 | 1,003 | +1.83% | 2,100 | 21億4331万 | +4.05% |
| 04/16 | 996 | 999 | 981 | 985 | -0.1% | 3,600 | 21億484万 | +2.39% |
| 04/15 | （IR情報）18:30 (訂正)代表取締役の異動に関するお知らせ |
| 04/15 | （IR情報）18:30 (訂正)2026年2月期通期業績予想と実績値の差異及び特別損失の計上に関するお知らせ |
| 04/15 | （IR情報）18:30 (訂正)2026年2月期決算短信〔日本基準〕(連結)の一部訂正について |
| 04/15 | 984 | 992 | 982 | 986 | -0.4% | 1,700 | 21億698万 | +2.6% |
| 04/14 | （IR情報）15:30 2026年2月期通期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 2026年2月期通期決算説明資料 |
| 04/14 | （IR情報）15:30 2026年2月期通期業績予想と実績値の差異及び特別損失の計上に関するお知らせ |
| 04/14 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 04/14 | 986 | 990 | 986 | 990 | +0.51% | 600 | 21億1553万 | +3.13% |
| 04/13 | 985 | 995 | 983 | 985 | -1.4% | 1,300 | 21億484万 | +2.71% |
| 04/10 | 999 | 999 | 999 | 999 | 0% | 800 | 21億3476万 | +4.28% |
| 04/09 | 988 | 999 | 988 | 999 | +1.01% | 1,800 | 21億3476万 | +4.5% |
| 04/08 | 975 | 989 | 975 | 989 | +1.75% | 1,200 | 21億1339万 | +3.56% |
| 04/07 | 962 | 974 | 962 | 972 | +0.93% | 1,700 | 20億7706万 | +1.78% |
| 04/06 | 959 | 963 | 951 | 963 | +0.73% | 1,700 | 20億5783万 | +0.84% |
| 04/03 | 955 | 956 | 948 | 956 | +0.1% | 1,200 | 20億4287万 | -0.1% |
| 04/02 | 955 | 955 | 950 | 955 | +0.74% | 500 | 20億4073万 | -0.42% |
| 04/01 | 946 | 953 | 946 | 948 | +0.85% | 900 | 20億2578万 | -1.56% |
| 03/31 | 940 | 940 | 940 | 940 | 0% | 800 | 20億868万 | -2.89% |
| 03/30 | 942 | 942 | 939 | 940 | -0.21% | 1,800 | 20億868万 | -3.49% |
| 03/27 | 946 | 946 | 941 | 942 | +0.11% | 1,200 | 20億1295万 | -3.88% |
| 03/26 | 941 | 952 | 941 | 941 | 0% | 2,100 | 20億1082万 | -4.56% |
| 03/25 | 943 | 948 | 941 | 941 | -0.11% | 3,300 | 20億1082万 | -5.14% |
| 03/24 | 949 | 954 | 941 | 942 | +0.21% | 1,600 | 20億1295万 | -5.61% |
| 03/23 | 943 | 947 | 940 | 940 | -0.84% | 5,200 | 20億868万 | -6.28% |
| 03/19 | 957 | 957 | 948 | 948 | -0.73% | 4,200 | 20億2578万 | -6.05% |
| 03/18 | 960 | 960 | 955 | 955 | -0.52% | 900 | 20億4073万 | -5.91% |
| 03/17 | 962 | 962 | 960 | 960 | +0.21% | 800 | 20億5142万 | -5.88% |
| 03/16 | 957 | 963 | 953 | 958 | +0.1% | 1,900 | 20億4715万 | -6.54% |
| 03/13 | 953 | 958 | 953 | 957 | +0.1% | 2,100 | 20億4501万 | -7.09% |
| 03/12 | 958 | 958 | 952 | 956 | -0.21% | 1,800 | 20億4287万 | -7.72% |
| 03/11 | 961 | 961 | 952 | 958 | -0.21% | 5,200 | 20億4715万 | -7.97% |
| 03/10 | 971 | 971 | 950 | 960 | -0.31% | 8,500 | 20億5142万 | -8.13% |
| 03/09 | 962 | 970 | 962 | 963 | -0.52% | 1,400 | 20億5783万 | -8.29% |
| 03/06 | 957 | 968 | 957 | 968 | +0.73% | 2,400 | 20億6851万 | -8.25% |
| 03/05 | 976 | 984 | 958 | 961 | -0.21% | 6,200 | 20億5356万 | -9.25% |
| 03/04 | 976 | 978 | 963 | 963 | -1.73% | 5,400 | 20億5783万 | -9.49% |
| 03/03 | 992 | 992 | 980 | 980 | -1.21% | 6,400 | 20億9416万 | -8.24% |
| 03/02 | 1,004 | 1,004 | 990 | 992 | -1.2% | 3,600 | 21億1980万 | -7.46% |
| 02/27 | 1,018 | 1,018 | 996 | 1,004 | +0.1% | 4,900 | 21億4544万 | -6.6% |
| 02/26 | 1,001 | 1,010 | 968 | 1,003 | -4.57% | 12,500 | 21億4331万 | -6.96% |
| 02/25 | 1,064 | 1,078 | 1,049 | 1,051 | -2.32% | 12,400 | 22億4588万 | -2.78% |
| 02/24 | 1,071 | 1,082 | 1,071 | 1,076 | -0.83% | 6,600 | 22億9930万 | -0.46% |
| 02/20 | 1,095 | 1,095 | 1,081 | 1,085 | -0.73% | 2,200 | 23億1853万 | +0.37% |
| 02/19 | 1,083 | 1,099 | 1,080 | 1,093 | +0.74% | 2,600 | 23億3563万 | +1.11% |
| 02/18 | 1,091 | 1,100 | 1,085 | 1,085 | -1% | 3,000 | 23億1853万 | +0.46% |
| 02/17 | 1,098 | 1,099 | 1,078 | 1,096 | +0.46% | 3,900 | 23億4204万 | +1.48% |
| 02/16 | 1,090 | 1,098 | 1,079 | 1,091 | +1.02% | 1,300 | 23億3135万 | +1.21% |
| 02/13 | 1,080 | 1,091 | 1,080 | 1,080 | -0.64% | 1,700 | 23億785万 | +0.19% |
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。
