| 2026 |
| 03/06 | 880 | 921 | 870 | 910 | +2.82% | 170,400 | 154億5198万 | +9.9% |
| 03/05 | 875 | 900 | 870 | 885 | +6.12% | 215,400 | 150億2748万 | +7.8% |
| 03/04 | 838 | 858 | 815 | 834 | -3.92% | 255,200 | 141億6149万 | +2.08% |
| 03/03 | 912 | 912 | 867 | 868 | -5.34% | 193,700 | 147億3881万 | +6.5% |
| 03/02 | 900 | 918 | 884 | 917 | -1.19% | 207,200 | 155億7084万 | +12.93% |
| 03/01 | 株式分割 1→2 |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 122,634株（0.72%）+0.05% |
| 02/27 | 900 | 944 | 900 | 928 | +3.23% | 320,200 | 157億5763万 | +15.14% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 57,567株（0.67%）再IN |
| 02/26 | 846 | 899 | 845 | 899 | +5.27% | 202,100 | 152億6520万 | +12.38% |
| 02/25 | 869 | 869 | 851 | 854 | -1.27% | 347,600 | 145億109万 | +7.29% |
| 02/24 | 880 | 880 | 831 | 865 | -1.2% | 209,400 | 146億8787万 | +9.22% |
| 02/20 | 885 | 894 | 862 | 876 | -1.07% | 193,600 | 148億6617万 | +11.1% |
| 02/19 | 873 | 893 | 865 | 885 | +3.75% | 265,600 | 150億2748万 | +13.17% |
| 02/18 | 851 | 871 | 838 | 853 | +0.35% | 258,200 | 144億8411万 | +9.78% |
| 02/17 | 825 | 850 | 817 | 850 | +3.03% | 130,000 | 144億3317万 | +9.82% |
| 02/16 | 829 | 836 | 818 | 825 | +1.98% | 159,800 | 140億866万 | +7% |
| 02/13 | 820 | 830 | 806 | 809 | -2.71% | 198,200 | 137億3698万 | +5.2% |
| 02/12 | 795 | 832 | 795 | 832 | +4.92% | 256,600 | 141億1904万 | +8.13% |
| 02/10 | 770 | 798 | 769 | 793 | +3.39% | 197,800 | 134億5681万 | +3.32% |
| 02/09 | 769 | 770 | 763 | 767 | +0.52% | 103,800 | 130億1532万 | +0.2% |
| 02/06 | 775 | 777 | 754 | 763 | -0.97% | 124,400 | 129億4740万 | -0.33% |
| 02/05 | 750 | 772 | 745 | 770 | +3.63% | 144,800 | 130億7475万 | +0.79% |
| 02/04 | 747 | 755 | 743 | 743 | -0.27% | 91,600 | 126億1629万 | -2.75% |
| 02/03 | 744 | 747 | 740 | 745 | +1.02% | 60,800 | 126億5025万 | -2.49% |
| 02/02 | 750 | 755 | 738 | 738 | -0.67% | 110,400 | 125億2290万 | -3.47% |
| 01/30 | 744 | 752 | 738 | 743 | -0.13% | 91,200 | 126億780万 | -2.81% |
| 01/29 | 765 | 765 | 737 | 744 | -1.52% | 152,800 | 126億2478万 | -2.68% |
| 01/28 | 775 | 775 | 755 | 755 | -2.39% | 104,800 | 128億2005万 | -1.05% |
| 01/27 | 783 | 789 | 768 | 774 | -0.58% | 126,600 | 131億3418万 | +1.51% |
| 01/26 | 792 | 793 | 773 | 778 | -2.75% | 124,400 | 132億1060万 | +2.5% |
| 01/23 | 779 | 804 | 776 | 800 | +3.23% | 177,600 | 135億8416万 | +5.82% |
| 01/22 | 778 | 784 | 772 | 775 | -0.32% | 111,400 | 131億5965万 | +2.92% |
| 01/21 | 769 | 781 | 765 | 778 | -0.51% | 152,800 | 132億211万 | +3.67% |
| 01/20 | 770 | 796 | 763 | 782 | +2.29% | 242,200 | 132億7003万 | +4.62% |
| 01/19 | 774 | 776 | 746 | 764 | +0.07% | 258,800 | 129億7287万 | +2.69% |
| 01/16 | 749 | 769 | 745 | 764 | +4.02% | 475,200 | 129億6438万 | +2.9% |
| 01/15 | 781 | 785 | 732 | 734 | -3.48% | 664,400 | 124億6347万 | -1.08% |
| 01/14 | （IR情報）12:00 令和8年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）12:00 通期業績予想および期末配当予想の修正に関するお知らせ |
| 01/14 | （IR情報）12:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 01/14 | 770 | 785 | 726 | 761 | -1.81% | 807,200 | 129億1344万 | +2.63% |
| 01/13 | 786 | 789 | 774 | 775 | -0.32% | 173,000 | 131億5116万 | +4.8% |
| 01/09 | 780 | 786 | 775 | 777 | -0.32% | 151,800 | 131億9362万 | +5.43% |
| 01/08 | 784 | 793 | 776 | 780 | -0.89% | 144,200 | 132億3607万 | +6.34% |
| 01/07 | 783 | 794 | 774 | 787 | +0.51% | 152,400 | 133億5493万 | +7.89% |
| 01/06 | 770 | 787 | 767 | 783 | +2.69% | 180,600 | 132億8701万 | +7.93% |
| 01/05 | 751 | 765 | 750 | 762 | +2.21% | 105,800 | 129億3891万 | +5.69% |
| 2025 |
| 12/30 | 753 | 759 | 744 | 746 | -1.39% | 153,000 | 126億5874万 | +3.97% |
| 12/29 | 760 | 760 | 747 | 756 | 0% | 138,000 | 128億3703万 | +5.88% |
| 12/26 | 751 | 761 | 743 | 756 | +0.27% | 197,200 | 128億3703万 | +6.48% |
| 12/25 | 742 | 765 | 737 | 754 | +1.75% | 158,000 | 128億307万 | +6.95% |
| 12/24 | 745 | 749 | 740 | 741 | +0.34% | 64,400 | 125億8233万 | +5.41% |
| 12/23 | 734 | 746 | 731 | 739 | +0.89% | 96,200 | 125億3988万 | +5.35% |
| 12/22 | 735 | 735 | 719 | 732 | +0.9% | 64,800 | 124億2951万 | +4.42% |
| 12/19 | 726 | 738 | 720 | 726 | +0.35% | 173,000 | 123億1913万 | +3.64% |
| 12/18 | 714 | 733 | 709 | 723 | +1.97% | 130,200 | 122億7668万 | +3.43% |
| 12/17 | 705 | 711 | 698 | 709 | +0.14% | 83,800 | 120億3896万 | +1.58% |
| 12/16 | 733 | 733 | 708 | 708 | -2.34% | 108,800 | 120億2198万 | +1.72% |
| 12/15 | 709 | 725 | 704 | 725 | +2.76% | 148,400 | 123億1064万 | +4.32% |
| 12/12 | 695 | 708 | 695 | 706 | +1.15% | 67,200 | 119億7953万 | +1.8% |
| 12/11 | 709 | 709 | 698 | 698 | -0.5% | 84,000 | 118億4369万 | +0.94% |
| 12/10 | 713 | 719 | 699 | 701 | -2.84% | 144,000 | 119億312万 | +1.59% |
| 12/09 | 755 | 756 | 718 | 722 | -3.74% | 285,400 | 122億5121万 | +4.87% |
| 12/08 | 726 | 750 | 721 | 750 | +5.12% | 329,200 | 127億2666万 | +9.26% |
| 12/05 | 725 | 725 | 710 | 713 | -1.25% | 100,200 | 121億688万 | +4.55% |
| 12/04 | 706 | 725 | 706 | 722 | +2.63% | 138,800 | 122億5970万 | +6.33% |
| 12/03 | 698 | 708 | 691 | 704 | +2.33% | 195,800 | 119億4557万 | +3.91% |
| 12/02 | 710 | 721 | 688 | 688 | +1.1% | 379,800 | 116億7389万 | +1.55% |
| 12/01 | 696 | 697 | 677 | 680 | -2.3% | 106,400 | 115億4654万 | +0.44% |
| 11/28 | 674 | 698 | 673 | 696 | +3.26% | 129,400 | 118億1822万 | +2.81% |
| 11/27 | 666 | 678 | 662 | 674 | +1.74% | 94,200 | 114億4465万 | -0.44% |
| 11/26 | 661 | 669 | 653 | 663 | -0.3% | 134,200 | 112億4938万 | -2.14% |
| 11/25 | 663 | 668 | 655 | 665 | +2.15% | 139,200 | 112億8334万 | -1.99% |
| 11/21 | 640 | 659 | 632 | 651 | +0.31% | 219,200 | 110億4562万 | -4.06% |
| 11/20 | 696 | 696 | 646 | 649 | -6.29% | 516,800 | 110億1166万 | -4.63% |
| 11/19 | 703 | 710 | 690 | 692 | -1.77% | 430,400 | 117億5030万 | +1.76% |
| 11/18 | 725 | 736 | 694 | 705 | -2.63% | 570,600 | 119億6255万 | +3.76% |
| 11/17 | 718 | 733 | 709 | 724 | +2.84% | 374,800 | 122億8517万 | +7.5% |
| 11/14 | 705 | 710 | 695 | 704 | -0.85% | 117,400 | 119億4557万 | +5.47% |
| 11/13 | 685 | 710 | 680 | 710 | +3.5% | 161,600 | 120億4745万 | +7.18% |
| 11/12 | 681 | 689 | 675 | 686 | +0.66% | 105,400 | 116億3993万 | +4.5% |
| 11/11 | 674 | 687 | 670 | 681 | +1.41% | 143,800 | 115億6352万 | +4.45% |
| 11/10 | 667 | 677 | 665 | 672 | +0.67% | 223,400 | 114億220万 | +3.79% |
| 11/07 | 651 | 672 | 651 | 667 | +1.52% | 124,200 | 113億2579万 | +3.73% |
| 11/06 | 670 | 671 | 653 | 657 | -1.94% | 176,200 | 111億5599万 | +2.82% |
| 11/05 | 656 | 672 | 631 | 670 | +1.98% | 220,200 | 113億7673万 | +5.35% |
| 11/04 | 677 | 679 | 657 | 657 | -2.09% | 134,400 | 111億5599万 | +3.79% |
| 10/31 | 653 | 675 | 648 | 671 | +2.91% | 116,600 | 113億9371万 | +6.51% |
| 10/30 | 650 | 658 | 648 | 652 | -0.15% | 100,600 | 110億7109万 | +3.99% |
| 10/29 | 665 | 665 | 639 | 653 | -2.46% | 216,000 | 110億8807万 | +4.48% |
| 10/28 | 692 | 692 | 657 | 670 | -2.97% | 299,800 | 113億6824万 | +7.64% |
| 10/27 | 686 | 697 | 678 | 690 | +0.58% | 222,200 | 117億1634万 | +11.65% |
| 10/24 | 683 | 686 | 673 | 686 | +0.51% | 126,600 | 116億4842万 | +11.91% |
| 10/23 | 688 | 691 | 679 | 683 | -0.58% | 73,400 | 115億8899万 | +12.07% |
| 10/22 | 677 | 690 | 677 | 687 | +1.18% | 97,400 | 116億5691万 | +13.47% |
| 10/21 | 693 | 693 | 667 | 679 | -1.38% | 221,800 | 115億2106万 | +13.08% |
| 10/20 | 688 | 698 | 677 | 688 | +0.73% | 161,400 | 116億8238万 | +15.44% |
| 10/17 | 680 | 699 | 668 | 683 | +0.44% | 289,000 | 115億9748万 | +15.37% |
| 10/16 | 668 | 683 | 659 | 680 | +1.64% | 369,400 | 115億4654万 | +15.65% |
| 10/15 | 646 | 675 | 637 | 669 | +3% | 547,000 | 113億5975万 | +14.55% |
| 10/14 | （IR情報）12:00 令和8年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | （IR情報）12:00 通期業績予想ならびに剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
| 10/14 | 550 | 666 | 544 | 650 | +15.67% | 1,657,400 | 110億2864万 | +11.98% |
| 10/10 | 568 | 573 | 555 | 562 | -1.4% | 182,000 | 95億3438万 | -2.52% |
| 10/09 | 589 | 592 | 569 | 570 | -1.47% | 207,400 | 96億7022万 | -1.13% |
| 10/08 | 572 | 584 | 572 | 578 | +1.05% | 65,800 | 98億1455万 | +0.35% |
| 10/07 | 569 | 582 | 553 | 572 | +0.79% | 173,000 | 97億1267万 | -0.52% |
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。
