| 2026 |
| 07/30 | 139 | 140 | 139 | 139 | 0% | 5,600 | 76億1574万 | -1.42% |
| 07/29 | 140 | 140 | 139 | 139 | -0.71% | 21,900 | 76億1574万 | -1.42% |
| 07/28 | 140 | 140 | 139 | 140 | -0.71% | 20,500 | 76億7053万 | -0.71% |
| 07/27 | 139 | 141 | 139 | 141 | +1.44% | 7,500 | 77億2532万 | 0% |
| 07/24 | 140 | 140 | 139 | 139 | -1.42% | 14,000 | 76億1574万 | -1.42% |
| 07/23 | 140 | 141 | 140 | 141 | 0% | 21,000 | 77億2532万 | 0% |
| 07/22 | 141 | 142 | 141 | 141 | -0.7% | 13,900 | 77億2532万 | +0.71% |
| 07/21 | 140 | 142 | 138 | 142 | +1.43% | 36,200 | 77億8011万 | +1.43% |
| 07/17 | 142 | 142 | 140 | 140 | -1.41% | 52,600 | 76億7053万 | 0% |
| 07/16 | 143 | 143 | 142 | 142 | -0.7% | 24,000 | 77億8011万 | +2.16% |
| 07/15 | 144 | 144 | 143 | 143 | 0% | 3,900 | 78億3489万 | +2.88% |
| 07/14 | 142 | 143 | 141 | 143 | +1.42% | 36,500 | 78億3489万 | +2.88% |
| 07/13 | 141 | 142 | 141 | 141 | 0% | 42,600 | 77億2532万 | +2.17% |
| 07/10 | 143 | 143 | 141 | 141 | -1.4% | 59,600 | 77億2532万 | +2.17% |
| 07/09 | 141 | 144 | 141 | 143 | +1.42% | 27,800 | 78億3489万 | +3.62% |
| 07/08 | 142 | 142 | 141 | 141 | -1.4% | 21,700 | 77億2532万 | +2.92% |
| 07/07 | 143 | 143 | 141 | 143 | 0% | 23,800 | 78億3489万 | +4.38% |
| 07/06 | 142 | 144 | 141 | 143 | +0.7% | 27,100 | 78億3489万 | +4.38% |
| 07/03 | 141 | 144 | 141 | 142 | +0.71% | 36,100 | 77億8011万 | +4.41% |
| 07/02 | 142 | 143 | 141 | 141 | -1.4% | 16,500 | 77億2532万 | +3.68% |
| 07/01 | 145 | 145 | 141 | 143 | -0.69% | 54,900 | 78億3489万 | +5.15% |
| 06/30 | 141 | 144 | 140 | 144 | -0.69% | 118,100 | 78億8968万 | +6.67% |
| 06/29 | 148 | 148 | 141 | 145 | +5.07% | 362,200 | 79億4447万 | +7.41% |
| 06/26 | （IR情報）16:00 令和9年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/26 | 138 | 140 | 136 | 138 | -0.72% | 57,100 | 75億6095万 | +2.99% |
| 06/25 | 138 | 140 | 136 | 139 | +0.72% | 33,900 | 76億1574万 | +3.73% |
| 06/24 | 136 | 138 | 135 | 138 | +1.47% | 11,200 | 75億6095万 | +2.99% |
| 06/23 | 138 | 138 | 136 | 136 | -2.16% | 9,400 | 74億5137万 | +1.49% |
| 06/22 | 140 | 140 | 138 | 139 | +2.21% | 32,600 | 76億1574万 | +3.73% |
| 06/19 | 139 | 139 | 135 | 136 | +0.74% | 37,900 | 74億5137万 | +1.49% |
| 06/18 | 135 | 135 | 133 | 135 | +1.5% | 43,500 | 73億9658万 | +1.5% |
| 06/17 | 133 | 133 | 133 | 133 | 0% | 21,500 | 72億8700万 | 0% |
| 06/16 | 133 | 133 | 132 | 133 | 0% | 4,700 | 72億8700万 | 0% |
| 06/15 | 132 | 133 | 131 | 133 | +0.76% | 7,400 | 72億8700万 | -0.75% |
| 06/12 | 132 | 132 | 131 | 132 | 0% | 10,600 | 72億3221万 | -1.49% |
| 06/11 | 132 | 132 | 130 | 132 | 0% | 28,800 | 72億3221万 | -1.49% |
| 06/10 | 132 | 133 | 132 | 132 | 0% | 26,600 | 72億3221万 | -1.49% |
| 06/09 | 132 | 133 | 132 | 132 | -0.75% | 7,600 | 72億3221万 | -1.49% |
| 06/08 | 133 | 133 | 132 | 133 | -0.75% | 13,700 | 72億8700万 | -0.75% |
| 06/05 | 134 | 134 | 133 | 134 | 0% | 5,400 | 73億4179万 | 0% |
| 06/04 | 134 | 134 | 133 | 134 | -0.74% | 14,700 | 73億4179万 | 0% |
| 06/03 | 133 | 135 | 133 | 135 | +0.75% | 5,500 | 73億9658万 | +0.75% |
| 06/02 | 135 | 135 | 133 | 134 | +0.75% | 14,100 | 73億4179万 | 0% |
| 06/01 | 133 | 134 | 132 | 133 | -1.48% | 29,700 | 72億8700万 | -0.75% |
| 05/29 | 133 | 135 | 133 | 135 | +0.75% | 6,500 | 73億9658万 | +0.75% |
| 05/28 | 135 | 135 | 133 | 134 | 0% | 19,700 | 73億4179万 | 0% |
| 05/27 | 133 | 134 | 132 | 134 | +0.75% | 37,000 | 73億4179万 | 0% |
| 05/26 | 133 | 134 | 132 | 133 | -0.75% | 11,900 | 72億8700万 | -0.75% |
| 05/25 | 133 | 134 | 132 | 134 | +0.75% | 15,500 | 73億4179万 | 0% |
| 05/22 | 133 | 133 | 132 | 133 | 0% | 11,500 | 72億8700万 | 0% |
| 05/21 | 133 | 133 | 132 | 133 | 0% | 10,800 | 72億8700万 | 0% |
| 05/20 | 135 | 135 | 132 | 133 | -1.48% | 16,400 | 72億8700万 | 0% |
| 05/19 | （IR情報）16:00 支配株主等に関する事項について |
| 05/19 | 134 | 135 | 133 | 135 | +1.5% | 12,300 | 73億9658万 | +1.5% |
| 05/18 | 134 | 134 | 132 | 133 | -0.75% | 39,500 | 72億8700万 | 0% |
| 05/15 | 134 | 135 | 133 | 134 | 0% | 16,700 | 73億4179万 | +0.75% |
| 05/14 | 135 | 136 | 134 | 134 | -0.74% | 8,300 | 73億4179万 | +0.75% |
| 05/13 | 135 | 136 | 134 | 135 | 0% | 4,300 | 73億9658万 | +1.5% |
| 05/12 | 134 | 135 | 134 | 135 | +0.75% | 25,200 | 73億9658万 | +1.5% |
| 05/11 | 134 | 135 | 133 | 134 | 0% | 9,800 | 73億4179万 | +0.75% |
| 05/08 | 135 | 135 | 134 | 134 | -0.74% | 3,500 | 73億4179万 | +0.75% |
| 05/07 | 135 | 135 | 134 | 135 | +0.75% | 14,000 | 73億9658万 | +1.5% |
| 05/01 | 133 | 135 | 132 | 134 | +1.52% | 10,800 | 73億4179万 | +0.75% |
| 04/30 | 132 | 133 | 132 | 132 | 0% | 7,700 | 72億3221万 | -0.75% |
| 04/28 | 133 | 133 | 132 | 132 | 0% | 3,800 | 72億3221万 | -0.75% |
| 04/27 | 133 | 134 | 132 | 132 | -0.75% | 13,000 | 72億3221万 | -0.75% |
| 04/24 | 133 | 133 | 132 | 133 | +0.76% | 17,100 | 72億8700万 | -0.75% |
| 04/23 | 133 | 133 | 132 | 132 | -1.49% | 15,900 | 72億3221万 | -1.49% |
| 04/22 | 135 | 135 | 133 | 134 | -0.74% | 14,900 | 73億4179万 | 0% |
| 04/21 | 135 | 136 | 134 | 135 | +0.75% | 28,900 | 73億9658万 | +0.75% |
| 04/20 | 134 | 136 | 132 | 134 | +0.75% | 49,000 | 73億4179万 | 0% |
| 04/17 | 133 | 134 | 132 | 133 | +0.76% | 3,500 | 72億8700万 | -0.75% |
| 04/16 | 134 | 134 | 132 | 132 | -1.49% | 12,200 | 72億3221万 | -1.49% |
| 04/15 | （IR情報）16:00 役員の異動に関するお知らせ |
| 04/15 | 132 | 134 | 132 | 134 | +1.52% | 14,800 | 73億4179万 | -0.74% |
| 04/14 | 132 | 133 | 132 | 132 | 0% | 14,100 | 72億3221万 | -2.22% |
| 04/13 | 131 | 132 | 131 | 132 | -0.75% | 31,800 | 72億3221万 | -2.22% |
| 04/10 | 133 | 134 | 131 | 133 | 0% | 30,200 | 72億8700万 | -1.48% |
| 04/09 | 134 | 134 | 132 | 133 | -0.75% | 22,500 | 72億8700万 | -1.48% |
| 04/08 | 134 | 135 | 133 | 134 | +0.75% | 18,200 | 73億4179万 | -1.47% |
| 04/07 | 132 | 134 | 132 | 133 | +0.76% | 20,500 | 72億8700万 | -2.21% |
| 04/06 | 132 | 133 | 132 | 132 | -0.75% | 9,900 | 72億3221万 | -2.94% |
| 04/03 | 132 | 134 | 132 | 133 | +1.53% | 18,800 | 72億8700万 | -2.21% |
| 04/02 | 133 | 133 | 131 | 131 | -0.76% | 37,000 | 71億7742万 | -4.38% |
| 04/01 | 133 | 134 | 131 | 132 | 0% | 29,300 | 72億3221万 | -3.65% |
| 03/31 | 133 | 133 | 131 | 132 | -0.75% | 28,700 | 72億3221万 | -4.35% |
| 03/30 | 132 | 133 | 131 | 133 | -0.75% | 39,000 | 72億8700万 | -3.62% |
| 03/27 | 135 | 135 | 131 | 134 | -2.9% | 146,800 | 73億4179万 | -3.6% |
| 03/26 | （IR情報）16:00 通期業績予想と実績値との差異に関するお知らせ |
| 03/26 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 03/26 | （IR情報）16:00 令和8年2月期決算短信〔日本基準〕(連結) |
| 03/26 | 139 | 141 | 138 | 138 | -0.72% | 96,500 | 75億6095万 | -0.72% |
| 03/25 | 138 | 139 | 137 | 139 | +1.46% | 24,500 | 76億1574万 | 0% |
| 03/24 | 134 | 137 | 134 | 137 | +2.24% | 36,200 | 75億616万 | -2.14% |
| 03/23 | 134 | 134 | 130 | 134 | -1.47% | 59,900 | 73億4179万 | -4.29% |
| 03/19 | 139 | 139 | 136 | 136 | -1.45% | 20,500 | 74億5137万 | -2.86% |
| 03/18 | 138 | 139 | 138 | 138 | +0.73% | 16,300 | 75億6095万 | -2.13% |
| 03/17 | 137 | 137 | 135 | 137 | +0.74% | 26,100 | 75億616万 | -2.84% |
| 03/16 | 136 | 137 | 135 | 136 | 0% | 24,900 | 74億5137万 | -3.55% |
| 03/13 | 138 | 138 | 135 | 136 | -0.73% | 29,100 | 74億5137万 | -3.55% |
| 03/12 | 139 | 139 | 137 | 137 | -1.44% | 19,900 | 75億616万 | -2.84% |
| 03/11 | 138 | 140 | 138 | 139 | +0.72% | 19,400 | 76億1574万 | -1.42% |
| 03/10 | 138 | 139 | 136 | 138 | 0% | 16,900 | 75億6095万 | -2.13% |
| 03/09 | 135 | 138 | 134 | 138 | -0.72% | 28,000 | 75億6095万 | -2.13% |
| 03/06 | 138 | 139 | 137 | 139 | +0.72% | 11,100 | 76億1574万 | -1.42% |
| 03/05 | 136 | 139 | 135 | 138 | +1.47% | 38,900 | 75億6095万 | -2.13% |
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。
