| 2026 |
| 03/09 | 4,460 | 4,540 | 4,390 | 4,535 | +0.11% | 1,000 | 42億4022万 | -2.26% |
| 03/06 | 4,485 | 4,530 | 4,485 | 4,530 | +1% | 500 | 42億3554万 | -2.48% |
| 03/05 | 4,470 | 4,495 | 4,435 | 4,485 | 0% | 900 | 41億9347万 | -3.55% |
| 03/04 | 4,495 | 4,535 | 4,485 | 4,485 | -0.22% | 700 | 41億9347万 | -3.67% |
| 03/03 | 4,500 | 4,550 | 4,495 | 4,495 | 0% | 600 | 42億282万 | -3.64% |
| 03/02 | 4,480 | 4,555 | 4,480 | 4,495 | -1.1% | 1,400 | 42億282万 | -3.77% |
| 02/27 | 4,615 | 4,615 | 4,480 | 4,545 | +1.56% | 700 | 42億4957万 | -2.84% |
| 02/26 | 4,580 | 4,695 | 4,440 | 4,475 | -5.79% | 2,400 | 41億8412万 | -4.42% |
| 02/25 | 4,780 | 4,790 | 4,740 | 4,750 | +0.42% | 2,300 | 44億4124万 | +1.3% |
| 02/24 | 4,695 | 4,730 | 4,690 | 4,730 | +0.75% | 2,100 | 44億2254万 | +0.96% |
| 02/20 | 4,690 | 4,695 | 4,655 | 4,695 | +0.11% | 900 | 43億8982万 | +0.32% |
| 02/19 | 4,690 | 4,690 | 4,650 | 4,690 | -0.42% | 1,300 | 43億8514万 | +0.26% |
| 02/18 | 4,710 | 4,710 | 4,700 | 4,710 | 0% | 1,000 | 44億384万 | +0.75% |
| 02/17 | 4,710 | 4,720 | 4,700 | 4,710 | -0.21% | 500 | 44億384万 | +0.83% |
| 02/16 | 4,710 | 4,720 | 4,710 | 4,720 | +0.21% | 900 | 44億1319万 | +1.09% |
| 02/13 | 4,700 | 4,710 | 4,700 | 4,710 | +0.32% | 600 | 44億384万 | +0.96% |
| 02/12 | 4,700 | 4,710 | 4,695 | 4,695 | +0.11% | 500 | 43億8982万 | +0.64% |
| 02/10 | 4,700 | 4,700 | 4,690 | 4,690 | 0% | 400 | 43億8514万 | +0.51% |
| 02/09 | 4,705 | 4,720 | 4,690 | 4,690 | -0.21% | 1,000 | 43億8514万 | +0.6% |
| 02/06 | 4,700 | 4,700 | 4,700 | 4,700 | +0.11% | 200 | 43億9449万 | +0.99% |
| 02/05 | 4,690 | 4,695 | 4,690 | 4,695 | 0% | 400 | 43億8982万 | +1.08% |
| 02/04 | 4,720 | 4,735 | 4,695 | 4,695 | 0% | 700 | 43億8982万 | +1.34% |
| 02/03 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 300 | 43億8982万 | +1.54% |
| 02/02 | 4,680 | 4,695 | 4,675 | 4,695 | +0.11% | 900 | 43億8982万 | +1.69% |
| 01/30 | 4,650 | 4,690 | 4,650 | 4,690 | +0.64% | 600 | 43億8514万 | +1.78% |
| 01/29 | 4,685 | 4,690 | 4,660 | 4,660 | +0.22% | 400 | 43億5709万 | +1.3% |
| 01/28 | 4,665 | 4,670 | 4,650 | 4,650 | +0.11% | 300 | 43億4774万 | +1.26% |
| 01/27 | 4,685 | 4,690 | 4,645 | 4,645 | -0.96% | 500 | 43億4307万 | +1.24% |
| 01/26 | 4,665 | 4,690 | 4,650 | 4,690 | +0.86% | 500 | 43億8514万 | +2.42% |
| 01/23 | 4,660 | 4,670 | 4,650 | 4,650 | -0.43% | 300 | 43億4774万 | +1.86% |
| 01/21 | 4,670 | 4,670 | 4,670 | 4,670 | +0.54% | 100 | 43億6644万 | +2.55% |
| 01/19 | 4,660 | 4,700 | 4,645 | 4,645 | -0.11% | 700 | 43億4307万 | +2.29% |
| 01/16 | 4,645 | 4,650 | 4,640 | 4,650 | +0.11% | 500 | 43億4774万 | +2.67% |
| 01/15 | 4,620 | 4,645 | 4,620 | 4,645 | +0.54% | 1,600 | 43億4307万 | +2.86% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 4,640 | 4,640 | 4,620 | 4,620 | -0.43% | 400 | 43億1969万 | +2.55% |
| 01/13 | 4,625 | 4,640 | 4,610 | 4,640 | +0.43% | 400 | 43億3839万 | +3.2% |
| 01/09 | 4,565 | 4,620 | 4,565 | 4,620 | +0.22% | 500 | 43億1969万 | +3.03% |
| 01/08 | 4,645 | 4,665 | 4,600 | 4,610 | -0.75% | 500 | 43億1034万 | +3.02% |
| 01/07 | 4,625 | 4,645 | 4,565 | 4,645 | +0.43% | 800 | 43億4307万 | +4.08% |
| 01/06 | 4,635 | 4,690 | 4,625 | 4,625 | -1.7% | 400 | 43億2437万 | +3.98% |
| 01/05 | 4,700 | 4,705 | 4,615 | 4,705 | -0.74% | 1,000 | 43億9917万 | +6.09% |
| 2025 |
| 12/30 | 4,585 | 4,740 | 4,585 | 4,740 | +3.49% | 600 | 44億3189万 | +7.31% |
| 12/29 | 4,505 | 4,600 | 4,505 | 4,580 | +1.78% | 1,300 | 42億8229万 | +4.14% |
| 12/26 | 4,475 | 4,500 | 4,470 | 4,500 | +0.56% | 500 | 42億749万 | +2.62% |
| 12/25 | 4,405 | 4,475 | 4,405 | 4,475 | +2.05% | 500 | 41億8412万 | +2.29% |
| 12/24 | 4,485 | 4,485 | 4,385 | 4,385 | -2.12% | 700 | 40億9997万 | +0.44% |
| 12/23 | 4,520 | 4,520 | 4,480 | 4,480 | -0.44% | 200 | 41億8879万 | +2.75% |
| 12/22 | 4,490 | 4,500 | 4,470 | 4,500 | +0.45% | 500 | 42億749万 | +3.45% |
| 12/19 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 200 | 41億8879万 | +3.23% |
| 12/18 | 4,450 | 4,485 | 4,450 | 4,480 | 0% | 300 | 41億8879万 | +3.46% |
| 12/17 | 4,410 | 4,480 | 4,410 | 4,480 | -1.54% | 200 | 41億8879万 | +3.68% |
| 12/16 | 4,535 | 4,550 | 4,535 | 4,550 | +3.41% | 700 | 42億5424万 | +5.52% |
| 12/15 | 4,360 | 4,400 | 4,360 | 4,400 | +0.92% | 700 | 41億1399万 | +2.3% |
| 12/12 | 4,360 | 4,375 | 4,360 | 4,360 | -0.11% | 400 | 40億7659万 | +1.56% |
| 12/11 | 4,350 | 4,365 | 4,350 | 4,365 | +0.34% | 200 | 40億8127万 | +1.75% |
| 12/09 | 4,350 | 4,350 | 4,350 | 4,350 | +0.23% | 300 | 40億6724万 | +1.56% |
| 12/08 | 4,340 | 4,340 | 4,340 | 4,340 | +0.12% | 200 | 40億5789万 | +1.47% |
| 12/05 | 4,340 | 4,340 | 4,335 | 4,335 | -0.69% | 200 | 40億5322万 | +1.45% |
| 12/04 | 4,320 | 4,375 | 4,320 | 4,365 | -0.57% | 800 | 40億8127万 | +2.2% |
| 12/03 | 4,320 | 4,390 | 4,320 | 4,390 | +1.04% | 800 | 41億464万 | +2.88% |
| 12/02 | 4,345 | 4,350 | 4,345 | 4,345 | -1.03% | 600 | 40億6257万 | +1.95% |
| 12/01 | 4,305 | 4,390 | 4,305 | 4,390 | +1.97% | 2,300 | 41億464万 | +3.12% |
| 11/28 | 4,295 | 4,305 | 4,295 | 4,305 | +0.58% | 400 | 40億2517万 | +1.29% |
| 11/27 | 4,280 | 4,280 | 4,280 | 4,280 | -0.35% | 100 | 40億179万 | +0.85% |
| 11/26 | 4,285 | 4,295 | 4,260 | 4,295 | +0.7% | 600 | 40億1582万 | +1.27% |
| 11/25 | 4,265 | 4,265 | 4,240 | 4,265 | 0% | 900 | 39億8777万 | +0.64% |
| 11/21 | 4,255 | 4,265 | 4,255 | 4,265 | +0.24% | 300 | 39億8777万 | +0.73% |
| 11/20 | 4,255 | 4,255 | 4,255 | 4,255 | +0.12% | 200 | 39億7842万 | +0.59% |
| 11/17 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 400 | 39億7374万 | +0.59% |
| 11/14 | 4,225 | 4,250 | 4,225 | 4,250 | +0.59% | 400 | 39億7374万 | +0.69% |
| 11/12 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 100 | 39億5037万 | +0.21% |
| 11/10 | 4,255 | 4,260 | 4,225 | 4,225 | -0.59% | 500 | 39億5037万 | +0.31% |
| 11/07 | 4,250 | 4,250 | 4,250 | 4,250 | +0.12% | 100 | 39億7374万 | +0.97% |
| 11/06 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 100 | 39億6907万 | +0.95% |
| 11/05 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 39億6907万 | +1.05% |
| 10/31 | 4,240 | 4,250 | 4,240 | 4,250 | -0.47% | 400 | 39億7374万 | +1.24% |
| 10/30 | 4,255 | 4,270 | 4,255 | 4,270 | +1.67% | 300 | 39億9244万 | +1.79% |
| 10/29 | 4,235 | 4,235 | 4,200 | 4,200 | -1.98% | 900 | 39億2699万 | +0.21% |
| 10/28 | 4,275 | 4,285 | 4,275 | 4,285 | +1.9% | 300 | 40億647万 | +2.27% |
| 10/27 | 4,205 | 4,205 | 4,205 | 4,205 | +0.12% | 100 | 39億3167万 | +0.53% |
| 10/24 | 4,245 | 4,245 | 4,200 | 4,200 | -1.06% | 200 | 39億2699万 | +0.48% |
| 10/23 | 4,255 | 4,255 | 4,245 | 4,245 | -0.93% | 200 | 39億6907万 | +1.6% |
| 10/22 | 4,260 | 4,285 | 4,190 | 4,285 | +0.59% | 700 | 40億647万 | +2.66% |
| 10/21 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 100 | 39億8309万 | +2.18% |
| 10/20 | 4,250 | 4,260 | 4,250 | 4,260 | +1.19% | 600 | 39億8309万 | +2.33% |
| 10/17 | 4,225 | 4,250 | 4,180 | 4,210 | -0.47% | 1,500 | 39億3634万 | +1.25% |
| 10/16 | 4,230 | 4,230 | 4,230 | 4,230 | +1.68% | 500 | 39億5504万 | +1.81% |
| 10/15 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/15 | （IR情報）16:00 2026年2月期(2025年度)第2四半期(中間期)決算補足資料 |
| 10/15 | 4,190 | 4,190 | 4,160 | 4,160 | -0.72% | 900 | 38億8959万 | +0.22% |
| 10/14 | 4,220 | 4,220 | 4,190 | 4,190 | -0.71% | 400 | 39億1764万 | +0.96% |
| 10/09 | 4,225 | 4,225 | 4,150 | 4,220 | +0.96% | 500 | 39億4569万 | +1.71% |
| 10/08 | 4,150 | 4,180 | 4,150 | 4,180 | +0.72% | 800 | 39億829万 | +0.87% |
| 10/07 | 4,140 | 4,150 | 4,135 | 4,150 | +0.24% | 1,000 | 38億8024万 | +0.19% |
| 10/06 | 4,140 | 4,140 | 4,140 | 4,140 | +0.12% | 300 | 38億7089万 | -0.02% |
| 10/03 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 200 | 38億6622万 | -0.14% |
| 10/02 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 300 | 38億6622万 | -0.12% |
| 10/01 | 4,140 | 4,140 | 4,135 | 4,135 | 0% | 200 | 38億6622万 | -0.07% |
| 09/30 | 4,135 | 4,135 | 4,135 | 4,135 | -0.24% | 100 | 38億6622万 | -0.05% |
| 09/29 | 4,145 | 4,145 | 4,145 | 4,145 | -0.48% | 100 | 38億7557万 | +0.24% |
| 09/26 | 4,165 | 4,165 | 4,165 | 4,165 | 0% | 200 | 38億9427万 | +0.77% |
| 09/25 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 200 | 38億9427万 | +0.9% |
| 09/22 | （IR情報）16:30 (訂正)適時開示書類「(経過開示)当社子会社における労働安全衛生法違反の疑いによる書類送検に関するお知らせ」の一部訂正について |
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。
