| 2026 |
| 04/21 | 172 | 172 | 170 | 170 | -0.58% | 12,800 | 23億6948万 | -1.16% |
| 04/20 | 171 | 172 | 171 | 171 | 0% | 6,000 | 23億8342万 | -0.58% |
| 04/17 | 171 | 172 | 171 | 171 | 0% | 15,200 | 23億8342万 | -0.58% |
| 04/16 | 172 | 173 | 171 | 171 | -0.58% | 8,100 | 23億8342万 | -0.58% |
| 04/15 | 172 | 173 | 171 | 172 | 0% | 11,900 | 23億9735万 | -0.58% |
| 04/14 | （IR情報）14:00 優先株式に係る剰余金配当に関するお知らせ |
| 04/14 | （IR情報）14:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 04/14 | （IR情報）14:00 2026年2月期決算補足資料 |
| 04/14 | （IR情報）14:00 2026年2月期決算短信[日本基準](連結) |
| 04/14 | 174 | 177 | 171 | 172 | -0.58% | 65,700 | 23億9735万 | -0.58% |
| 04/13 | 174 | 174 | 172 | 173 | -0.57% | 7,400 | 24億1129万 | 0% |
| 04/10 | 175 | 175 | 173 | 174 | +0.58% | 8,000 | 24億2523万 | +0.58% |
| 04/09 | 173 | 174 | 172 | 173 | 0% | 6,500 | 24億1129万 | 0% |
| 04/08 | （IR情報）14:00 2026年2月期通期連結業績予想の修正に関するお知らせ |
| 04/08 | 173 | 175 | 172 | 173 | 0% | 32,400 | 24億1129万 | 0% |
| 04/07 | 174 | 174 | 173 | 173 | 0% | 11,500 | 24億1129万 | 0% |
| 04/06 | 173 | 174 | 173 | 173 | +0.58% | 12,500 | 24億1129万 | 0% |
| 04/03 | 172 | 173 | 171 | 172 | -0.58% | 5,400 | 23億9735万 | -0.58% |
| 04/02 | 174 | 174 | 172 | 173 | -0.57% | 3,400 | 24億1129万 | 0% |
| 04/01 | 171 | 174 | 171 | 174 | +1.16% | 7,000 | 24億2523万 | 0% |
| 03/31 | 170 | 172 | 170 | 172 | +0.58% | 9,200 | 23億9735万 | -1.15% |
| 03/30 | 172 | 172 | 171 | 171 | -1.16% | 13,700 | 23億8342万 | -1.72% |
| 03/27 | 173 | 173 | 172 | 173 | 0% | 12,100 | 24億1129万 | -1.14% |
| 03/26 | 174 | 174 | 172 | 173 | -0.57% | 13,800 | 24億1129万 | -1.14% |
| 03/25 | 171 | 174 | 171 | 174 | +1.75% | 13,900 | 24億2523万 | -1.14% |
| 03/24 | 170 | 172 | 170 | 171 | 0% | 57,000 | 23億8342万 | -2.84% |
| 03/23 | 173 | 173 | 170 | 171 | +0.59% | 21,700 | 23億8342万 | -3.39% |
| 03/19 | 172 | 172 | 170 | 170 | -1.16% | 24,700 | 23億6948万 | -3.95% |
| 03/18 | 171 | 173 | 171 | 172 | +0.58% | 13,200 | 23億9735万 | -2.82% |
| 03/17 | 172 | 172 | 171 | 171 | -0.58% | 9,400 | 23億8342万 | -3.93% |
| 03/16 | 173 | 173 | 170 | 172 | -1.15% | 91,300 | 23億9735万 | -3.37% |
| 03/13 | 175 | 176 | 174 | 174 | -0.57% | 10,300 | 24億2523万 | -2.79% |
| 03/12 | 175 | 176 | 175 | 175 | +0.57% | 8,400 | 24億3917万 | -2.23% |
| 03/11 | 174 | 175 | 174 | 174 | +0.58% | 11,500 | 24億2523万 | -2.79% |
| 03/10 | 173 | 174 | 173 | 173 | 0% | 7,300 | 24億1129万 | -3.89% |
| 03/09 | 173 | 173 | 171 | 173 | 0% | 22,300 | 24億1129万 | -3.89% |
| 03/06 | 172 | 174 | 172 | 173 | 0% | 29,600 | 24億1129万 | -4.42% |
| 03/05 | 174 | 176 | 173 | 173 | 0% | 30,600 | 24億1129万 | -4.42% |
| 03/04 | 173 | 175 | 172 | 173 | -2.26% | 80,000 | 24億1129万 | -4.95% |
| 03/03 | 176 | 177 | 175 | 177 | +0.57% | 11,800 | 24億6704万 | -2.75% |
| 03/02 | 178 | 178 | 176 | 176 | -1.12% | 42,500 | 24億5311万 | -3.83% |
| 02/27 | 176 | 180 | 176 | 178 | +1.14% | 21,500 | 24億8098万 | -2.73% |
| 02/26 | 175 | 178 | 174 | 176 | -2.22% | 107,000 | 24億5311万 | -3.83% |
| 02/25 | 183 | 185 | 179 | 180 | -1.64% | 103,000 | 25億886万 | -2.17% |
| 02/24 | （IR情報）14:00 連結子会社からの配当金受領に関するお知らせ |
| 02/24 | 187 | 187 | 183 | 183 | -0.54% | 96,100 | 25億5067万 | -0.54% |
| 02/20 | 187 | 187 | 184 | 184 | -0.54% | 14,500 | 25億6461万 | 0% |
| 02/19 | 186 | 187 | 185 | 185 | -0.54% | 16,700 | 25億7855万 | +0.54% |
| 02/18 | 183 | 188 | 183 | 186 | +1.64% | 63,100 | 25億9249万 | +1.09% |
| 02/17 | 184 | 185 | 183 | 183 | 0% | 39,400 | 25億5067万 | -0.54% |
| 02/16 | 183 | 185 | 182 | 183 | +1.1% | 39,300 | 25億5067万 | 0% |
| 02/13 | 183 | 184 | 181 | 181 | 0% | 27,500 | 25億2280万 | -1.09% |
| 02/12 | 182 | 183 | 181 | 181 | 0% | 27,400 | 25億2280万 | -1.09% |
| 02/10 | 179 | 182 | 179 | 181 | 0% | 32,700 | 25億2280万 | -1.09% |
| 02/09 | 183 | 183 | 180 | 181 | -1.09% | 48,800 | 25億2280万 | -0.55% |
| 02/06 | 184 | 184 | 179 | 183 | 0% | 99,300 | 25億5067万 | +0.55% |
| 02/05 | 184 | 185 | 182 | 183 | -0.54% | 27,800 | 25億5067万 | +0.55% |
| 02/04 | 183 | 184 | 182 | 184 | +1.1% | 29,000 | 25億6461万 | +1.66% |
| 02/03 | 184 | 184 | 181 | 182 | 0% | 20,700 | 25億3674万 | +0.55% |
| 02/02 | 185 | 185 | 182 | 182 | -1.09% | 35,700 | 25億3674万 | +1.11% |
| 01/30 | 183 | 185 | 182 | 184 | +1.1% | 26,700 | 25億6461万 | +2.22% |
| 01/29 | 186 | 186 | 182 | 182 | -2.15% | 31,500 | 25億3674万 | +1.68% |
| 01/28 | 187 | 188 | 186 | 186 | -0.53% | 13,300 | 25億9249万 | +4.49% |
| 01/27 | 186 | 187 | 186 | 187 | +0.54% | 13,800 | 26億643万 | +5.06% |
| 01/26 | 187 | 188 | 185 | 186 | -0.53% | 26,700 | 25億9249万 | +5.08% |
| 01/23 | 186 | 189 | 186 | 187 | +0.54% | 25,200 | 26億643万 | +6.25% |
| 01/22 | 187 | 187 | 185 | 186 | +0.54% | 14,200 | 25億9249万 | +5.68% |
| 01/21 | 187 | 187 | 185 | 185 | -1.07% | 19,400 | 25億7855万 | +5.71% |
| 01/20 | 186 | 188 | 184 | 187 | +0.54% | 57,700 | 26億643万 | +6.86% |
| 01/19 | 187 | 187 | 185 | 186 | 0% | 40,700 | 25億9249万 | +6.9% |
| 01/16 | 185 | 186 | 184 | 186 | +1.09% | 39,000 | 25億9249万 | +6.9% |
| 01/15 | 181 | 186 | 180 | 184 | +2.22% | 143,500 | 25億6461万 | +6.36% |
| 01/14 | 182 | 182 | 179 | 180 | +0.56% | 87,200 | 25億886万 | +4.05% |
| 01/13 | 185 | 186 | 179 | 179 | -1.1% | 402,000 | 24億9492万 | +3.47% |
| 01/09 | （IR情報）14:00 株主優待制度の再導入に関するお知らせ |
| 01/09 | （IR情報）14:00 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/09 | 173 | 209 | 172 | 181 | +5.23% | 2,141,200 | 25億2280万 | +5.23% |
| 01/08 | 174 | 175 | 172 | 172 | -1.71% | 16,400 | 23億9735万 | 0% |
| 01/07 | 175 | 177 | 173 | 175 | +0.57% | 45,500 | 24億3917万 | +1.74% |
| 01/06 | 176 | 179 | 173 | 174 | -1.69% | 78,900 | 24億2523万 | +1.16% |
| 01/05 | 174 | 177 | 173 | 177 | +1.72% | 19,800 | 24億6704万 | +2.91% |
| 2025 |
| 12/30 | 176 | 176 | 171 | 174 | +0.58% | 20,900 | 24億2523万 | +1.75% |
| 12/29 | 173 | 174 | 170 | 173 | +2.37% | 31,200 | 24億1129万 | +1.17% |
| 12/26 | 169 | 170 | 166 | 169 | 0% | 76,400 | 23億5554万 | -1.17% |
| 12/25 | 168 | 170 | 168 | 169 | -1.17% | 34,300 | 23億5554万 | -1.17% |
| 12/24 | 169 | 171 | 168 | 171 | +0.59% | 23,500 | 23億8342万 | 0% |
| 12/23 | 170 | 171 | 167 | 170 | +0.59% | 78,700 | 23億6948万 | -0.58% |
| 12/22 | 172 | 172 | 168 | 169 | 0% | 22,900 | 23億5554万 | -1.17% |
| 12/19 | 169 | 171 | 168 | 169 | 0% | 121,400 | 23億5554万 | -1.17% |
| 12/18 | 170 | 171 | 168 | 169 | -0.59% | 132,700 | 23億5554万 | -1.74% |
| 12/17 | 170 | 170 | 168 | 170 | 0% | 26,200 | 23億6948万 | -1.16% |
| 12/16 | 175 | 175 | 169 | 170 | -1.73% | 35,700 | 23億6948万 | -1.16% |
| 12/15 | 172 | 175 | 172 | 173 | -1.14% | 7,400 | 24億1129万 | 0% |
| 12/12 | 172 | 177 | 172 | 175 | +2.34% | 81,200 | 24億3917万 | +1.16% |
| 12/11 | 174 | 174 | 171 | 171 | -1.72% | 1,900 | 23億8342万 | -1.16% |
| 12/10 | 175 | 175 | 173 | 174 | 0% | 6,100 | 24億2523万 | +0.58% |
| 12/09 | 174 | 175 | 172 | 174 | 0% | 12,900 | 24億2523万 | +0.58% |
| 12/08 | 172 | 174 | 172 | 174 | +0.58% | 17,400 | 24億2523万 | +0.58% |
| 12/05 | 170 | 175 | 170 | 173 | +1.76% | 14,900 | 24億1129万 | -0.57% |
| 12/04 | 169 | 172 | 169 | 170 | +1.19% | 41,300 | 23億6948万 | -2.3% |
| 12/03 | 170 | 173 | 167 | 168 | -1.18% | 34,600 | 23億4160万 | -3.45% |
| 12/02 | 173 | 173 | 170 | 170 | 0% | 9,700 | 23億6948万 | -2.86% |
| 12/01 | 175 | 175 | 170 | 170 | -1.73% | 12,100 | 23億6948万 | -2.86% |
| 11/28 | 176 | 176 | 173 | 173 | 0% | 21,800 | 24億1129万 | -1.7% |
| 11/27 | 171 | 173 | 171 | 173 | +1.17% | 9,100 | 24億1129万 | -1.7% |
| 11/26 | 172 | 172 | 171 | 171 | -0.58% | 6,400 | 23億8342万 | -2.84% |
| 11/25 | 170 | 172 | 169 | 172 | +1.18% | 3,900 | 23億9735万 | -2.82% |
| 11/21 | 166 | 174 | 166 | 170 | +2.41% | 57,200 | 23億6948万 | -3.95% |
| 11/17 | （自社株買い）株主総会(2025年10月16日)での決議状況(取得期間2025年10月17日～2025年10月31日) |
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。
