| 2026 |
| 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% |
| 02/12 | 1,097 | 1,097 | 1,085 | 1,087 | -0.28% | 2,200 | 23億2281万 | +0.74% |
| 02/10 | 1,098 | 1,098 | 1,090 | 1,090 | +0.18% | 1,000 | 23億2922万 | +1.02% |
| 02/09 | 1,087 | 1,096 | 1,087 | 1,088 | -0.09% | 1,900 | 23億2494万 | +0.74% |
| 02/06 | 1,090 | 1,099 | 1,088 | 1,089 | +0.28% | 3,200 | 23億2708万 | +0.74% |
| 02/05 | 1,089 | 1,090 | 1,086 | 1,086 | -0.18% | 1,100 | 23億2067万 | +0.56% |
| 02/04 | 1,081 | 1,088 | 1,080 | 1,088 | +0.65% | 1,100 | 23億2494万 | +0.83% |
| 02/03 | 1,085 | 1,085 | 1,080 | 1,081 | +0.65% | 800 | 23億998万 | +0.28% |
| 02/02 | 1,080 | 1,085 | 1,074 | 1,074 | +0.09% | 1,500 | 22億9503万 | -0.28% |
| 01/30 | 1,079 | 1,088 | 1,069 | 1,073 | -1.38% | 2,100 | 22億9289万 | -0.28% |
| 01/29 | 1,088 | 1,089 | 1,072 | 1,088 | +0.93% | 2,900 | 23億2494万 | +1.12% |
| 01/28 | 1,070 | 1,078 | 1,070 | 1,078 | +0.75% | 1,000 | 23億357万 | +0.28% |
| 01/27 | 1,076 | 1,076 | 1,070 | 1,070 | -0.56% | 1,400 | 22億8648万 | -0.47% |
| 01/26 | 1,080 | 1,080 | 1,076 | 1,076 | 0% | 400 | 22億9930万 | +0.19% |
| 01/23 | 1,085 | 1,085 | 1,071 | 1,076 | +0.75% | 800 | 22億9930万 | +0.19% |
| 01/22 | 1,084 | 1,084 | 1,068 | 1,068 | -1.48% | 500 | 22億8220万 | -0.47% |
| 01/21 | 1,070 | 1,084 | 1,067 | 1,084 | +1.5% | 1,200 | 23億1639万 | +1.03% |
| 01/20 | 1,065 | 1,070 | 1,065 | 1,068 | +0.38% | 400 | 22億8220万 | -0.47% |
| 01/19 | 1,070 | 1,073 | 1,052 | 1,064 | -0.56% | 2,800 | 22億7366万 | -0.75% |
| 01/16 | 1,079 | 1,079 | 1,056 | 1,070 | -0.47% | 2,300 | 22億8648万 | -0.19% |
| 01/15 | 1,067 | 1,090 | 1,066 | 1,075 | +0.37% | 1,400 | 22億9716万 | +0.28% |
| 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 | 1,084 | 1,092 | 1,071 | 1,071 | -0.93% | 1,500 | 22億8861万 | 0% |
| 01/13 | 1,080 | 1,081 | 1,075 | 1,081 | +1.41% | 700 | 23億998万 | +0.93% |
| 01/09 | 1,083 | 1,083 | 1,066 | 1,066 | -1.93% | 1,000 | 22億7793万 | -0.47% |
| 01/08 | 1,108 | 1,108 | 1,050 | 1,087 | -0.91% | 5,300 | 23億2281万 | +1.49% |
| 01/07 | 1,108 | 1,108 | 1,097 | 1,097 | +0.09% | 1,300 | 23億4417万 | +2.43% |
| 01/06 | 1,110 | 1,110 | 1,087 | 1,096 | -0.81% | 1,700 | 23億4204万 | +2.43% |
| 01/05 | 1,085 | 1,105 | 1,085 | 1,105 | +0.09% | 700 | 23億6127万 | +3.37% |
| 2025 |
| 12/30 | 1,079 | 1,104 | 1,079 | 1,104 | +2.7% | 2,300 | 23億5913万 | +3.47% |
| 12/29 | 1,067 | 1,075 | 1,067 | 1,075 | +1.99% | 2,100 | 22億9716万 | +0.94% |
| 12/26 | 1,058 | 1,069 | 1,054 | 1,054 | -0.28% | 1,900 | 22億5229万 | -0.94% |
| 12/25 | 1,069 | 1,069 | 1,057 | 1,057 | -0.56% | 2,600 | 22億5870万 | -0.66% |
| 12/24 | 1,064 | 1,064 | 1,063 | 1,063 | +0.38% | 300 | 22億7152万 | -0.09% |
| 12/23 | 1,057 | 1,059 | 1,057 | 1,059 | -0.66% | 900 | 22億6297万 | -0.47% |
| 12/22 | 1,057 | 1,066 | 1,057 | 1,066 | -0.19% | 700 | 22億7793万 | +0.09% |
| 12/19 | 1,068 | 1,069 | 1,058 | 1,068 | 0% | 1,000 | 22億8220万 | +0.28% |
| 12/18 | 1,069 | 1,069 | 1,064 | 1,068 | +1.04% | 1,300 | 22億8220万 | +0.38% |
| 12/17 | 1,057 | 1,057 | 1,055 | 1,057 | -0.28% | 700 | 22億5870万 | -0.66% |
| 12/16 | 1,057 | 1,062 | 1,056 | 1,060 | -0.56% | 400 | 22億6511万 | -0.38% |
| 12/15 | 1,070 | 1,070 | 1,066 | 1,066 | -0.37% | 400 | 22億7793万 | +0.19% |
| 12/12 | 1,065 | 1,070 | 1,058 | 1,070 | +0.09% | 1,600 | 22億8648万 | +0.66% |
| 12/11 | 1,070 | 1,070 | 1,069 | 1,069 | +1.23% | 400 | 22億8434万 | +0.66% |
| 12/10 | 1,056 | 1,057 | 1,056 | 1,056 | 0% | 500 | 22億5656万 | -0.56% |
| 12/09 | 1,054 | 1,070 | 1,054 | 1,056 | -1.03% | 900 | 22億5656万 | -0.56% |
| 12/08 | 1,058 | 1,067 | 1,057 | 1,067 | -0.09% | 800 | 22億8007万 | +0.38% |
| 12/05 | 1,058 | 1,068 | 1,058 | 1,068 | +0.28% | 800 | 22億8220万 | +0.56% |
| 12/03 | 1,065 | 1,069 | 1,065 | 1,065 | -0.37% | 300 | 22億7579万 | +0.38% |
| 12/02 | 1,077 | 1,077 | 1,069 | 1,069 | -0.65% | 300 | 22億8434万 | +0.75% |
| 12/01 | 1,078 | 1,078 | 1,076 | 1,076 | +0.19% | 600 | 22億9930万 | +1.51% |
| 11/28 | 1,079 | 1,079 | 1,074 | 1,074 | -0.28% | 800 | 22億9503万 | +1.42% |
| 11/27 | 1,055 | 1,077 | 1,055 | 1,077 | +0.37% | 600 | 23億144万 | +1.8% |
| 11/26 | 1,041 | 1,073 | 1,041 | 1,073 | +2% | 600 | 22億9289万 | +1.61% |
| 11/25 | 1,077 | 1,077 | 1,037 | 1,052 | -0.28% | 2,400 | 22億4801万 | -0.19% |
| 11/21 | 1,052 | 1,064 | 1,052 | 1,055 | -0.85% | 800 | 22億5442万 | +0.09% |
| 11/20 | 1,051 | 1,064 | 1,050 | 1,064 | +1.24% | 1,000 | 22億7366万 | +1.04% |
| 11/19 | 1,055 | 1,055 | 1,051 | 1,051 | -0.38% | 900 | 22億4588万 | -0.1% |
| 11/18 | 1,060 | 1,060 | 1,055 | 1,055 | 0% | 700 | 22億5442万 | +0.38% |
| 11/17 | 1,077 | 1,080 | 1,055 | 1,055 | -2.04% | 2,900 | 22億5442万 | +0.38% |
| 11/14 | 1,070 | 1,077 | 1,068 | 1,077 | +0.65% | 1,500 | 23億144万 | +2.57% |
| 11/13 | 1,072 | 1,072 | 1,060 | 1,070 | +0.85% | 700 | 22億8648万 | +2% |
| 11/12 | 1,061 | 1,061 | 1,061 | 1,061 | -0.09% | 400 | 22億6725万 | +1.24% |
| 11/11 | 1,060 | 1,071 | 1,055 | 1,062 | +0.57% | 1,900 | 22億6938万 | +1.43% |
| 11/10 | 1,056 | 1,056 | 1,051 | 1,056 | +0.48% | 300 | 22億5656万 | +0.86% |
| 11/07 | 1,050 | 1,055 | 1,050 | 1,051 | +0.1% | 500 | 22億4588万 | +0.48% |
| 11/06 | 1,054 | 1,060 | 1,050 | 1,050 | 0% | 500 | 22億4374万 | +0.48% |
| 11/05 | 1,071 | 1,071 | 1,050 | 1,050 | -1.22% | 2,800 | 22億4374万 | +0.57% |
| 11/04 | 1,062 | 1,063 | 1,052 | 1,063 | +0.09% | 600 | 22億7152万 | +1.82% |
| 10/31 | 1,065 | 1,065 | 1,062 | 1,062 | -0.28% | 200 | 22億6938万 | +1.82% |
| 10/30 | 1,066 | 1,066 | 1,065 | 1,065 | +1.53% | 1,000 | 22億7579万 | +2.11% |
| 10/29 | 1,045 | 1,049 | 1,044 | 1,049 | 0% | 800 | 22億4160万 | +0.67% |
| 10/28 | 1,047 | 1,064 | 1,047 | 1,049 | +0.1% | 800 | 22億4160万 | +0.67% |
| 10/27 | 1,055 | 1,059 | 1,046 | 1,048 | +0.29% | 1,600 | 22億3947万 | +0.67% |
| 10/24 | 1,047 | 1,052 | 1,045 | 1,045 | -0.48% | 1,000 | 22億3306万 | +0.38% |
| 10/23 | 1,048 | 1,050 | 1,040 | 1,050 | +0.19% | 1,500 | 22億4374万 | +0.86% |
| 10/22 | 1,037 | 1,054 | 1,033 | 1,048 | +1.06% | 1,700 | 22億3947万 | +0.77% |
| 10/21 | 1,030 | 1,050 | 1,030 | 1,037 | +0.68% | 2,000 | 22億1596万 | -0.29% |
| 10/20 | 1,050 | 1,050 | 1,030 | 1,030 | -0.58% | 1,700 | 22億100万 | -1.06% |
| 10/17 | 1,040 | 1,040 | 1,036 | 1,036 | -0.67% | 500 | 22億1382万 | -0.38% |
| 10/16 | 1,030 | 1,050 | 1,030 | 1,043 | +1.26% | 1,500 | 22億2878万 | +0.29% |
| 10/15 | 1,027 | 1,040 | 1,022 | 1,030 | -0.96% | 5,800 | 22億100万 | -0.96% |
| 10/14 | 15:30 (開示事項の変更)「減損損失の計上に関するお知らせ」の一部変更について |
| 10/14 | 15:30 第2四半期(中間期)業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ |
| 10/14 | 15:30 2026年2月期第2四半期決算説明資料 |
| 10/14 | 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) |
| 10/14 | 15:30 (訂正・数値データ訂正)「2026年2月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 10/14 | 1,031 | 1,052 | 1,031 | 1,040 | 0% | 2,000 | 22億2237万 | 0% |
| 10/10 | 1,041 | 1,050 | 1,040 | 1,040 | -0.1% | 1,400 | 22億2237万 | 0% |
| 10/09 | 1,050 | 1,050 | 1,040 | 1,041 | -0.86% | 700 | 22億2451万 | +0.1% |
| 10/08 | 1,037 | 1,050 | 1,037 | 1,050 | +0.48% | 1,300 | 22億4374万 | +1.06% |
| 10/07 | 1,045 | 1,046 | 1,045 | 1,045 | +0.48% | 400 | 22億3306万 | +0.67% |
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。
