| 2026 |
| 03/06 | 643 | 649 | 641 | 649 | -0.61% | 1,900 | 45億769万 | -2.55% |
| 03/05 | 640 | 653 | 640 | 653 | +2.03% | 3,400 | 45億3547万 | -2.25% |
| 03/04 | 649 | 650 | 640 | 640 | -1.54% | 5,100 | 44億4518万 | -4.33% |
| 03/03 | 659 | 659 | 650 | 650 | -0.31% | 4,900 | 45億1464万 | -2.99% |
| 03/02 | 658 | 659 | 651 | 652 | -0.15% | 3,900 | 45億2853万 | -2.83% |
| 02/27 | 656 | 656 | 651 | 653 | +0.31% | 3,700 | 45億3547万 | -2.68% |
| 02/26 | 642 | 658 | 642 | 651 | -3.41% | 17,000 | 45億2158万 | -3.13% |
| 02/25 | 670 | 675 | 669 | 674 | +0.45% | 8,000 | 46億8133万 | +0.15% |
| 02/24 | 680 | 680 | 663 | 671 | -0.89% | 12,800 | 46億6049万 | -0.15% |
| 02/20 | 672 | 677 | 666 | 677 | +1.2% | 7,600 | 47億217万 | +0.74% |
| 02/19 | 668 | 670 | 666 | 669 | -0.45% | 6,000 | 46億4660万 | -0.3% |
| 02/18 | 674 | 674 | 669 | 672 | -0.3% | 5,800 | 46億6744万 | +0.3% |
| 02/17 | 679 | 679 | 674 | 674 | -0.74% | 4,200 | 46億8133万 | +0.75% |
| 02/16 | 674 | 680 | 673 | 679 | -0.29% | 3,400 | 47億1606万 | +1.65% |
| 02/13 | 682 | 682 | 677 | 681 | -0.29% | 2,000 | 47億2995万 | +2.1% |
| 02/12 | 687 | 687 | 673 | 683 | +0.59% | 7,500 | 47億4384万 | +2.71% |
| 02/10 | 679 | 684 | 666 | 679 | -0.73% | 9,600 | 47億1606万 | +2.41% |
| 02/09 | 670 | 684 | 666 | 684 | +3.01% | 5,200 | 47億5079万 | +3.48% |
| 02/06 | 662 | 664 | 661 | 664 | +0.3% | 7,000 | 46億1187万 | +0.61% |
| 02/05 | 667 | 675 | 661 | 662 | -0.15% | 10,600 | 45億9798万 | +0.61% |
| 02/04 | 667 | 672 | 663 | 663 | -1.34% | 6,100 | 46億493万 | +0.91% |
| 02/03 | 670 | 673 | 662 | 672 | +0.75% | 8,300 | 46億6744万 | +2.6% |
| 02/02 | 671 | 674 | 666 | 667 | -1.04% | 5,000 | 46億3271万 | +2.14% |
| 01/30 | 676 | 679 | 668 | 674 | +1.2% | 6,800 | 46億8133万 | +3.37% |
| 01/29 | 687 | 687 | 666 | 666 | -2.06% | 4,400 | 46億2576万 | +2.46% |
| 01/28 | 686 | 686 | 676 | 680 | +0.15% | 5,200 | 47億2300万 | +4.94% |
| 01/27 | 677 | 693 | 669 | 679 | +1.04% | 9,400 | 47億1606万 | +5.11% |
| 01/26 | 672 | 676 | 670 | 672 | +0.3% | 9,000 | 46億6744万 | +4.35% |
| 01/23 | 671 | 671 | 664 | 670 | +0.6% | 4,300 | 46億5355万 | +4.36% |
| 01/22 | 670 | 670 | 662 | 666 | -0.3% | 4,700 | 46億2576万 | +4.06% |
| 01/21 | 669 | 669 | 663 | 668 | -0.15% | 4,800 | 46億3966万 | +4.7% |
| 01/20 | 665 | 669 | 659 | 669 | +1.06% | 6,300 | 46億4660万 | +5.19% |
| 01/19 | 660 | 666 | 657 | 662 | +0.46% | 7,000 | 45億9798万 | +4.42% |
| 01/16 | 659 | 660 | 655 | 659 | +0.61% | 6,600 | 45億7715万 | +4.11% |
| 01/15 | 650 | 655 | 648 | 655 | 0% | 10,500 | 45億4936万 | +3.8% |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 651 | 655 | 651 | 655 | +0.61% | 11,700 | 45億4936万 | +3.97% |
| 01/13 | 648 | 651 | 645 | 651 | +0.93% | 12,200 | 45億2158万 | +3.5% |
| 01/09 | 647 | 647 | 642 | 645 | +0.62% | 4,000 | 44億7991万 | +2.71% |
| 01/08 | 641 | 645 | 638 | 641 | 0% | 2,500 | 44億5212万 | +2.23% |
| 01/07 | 639 | 641 | 639 | 641 | +0.47% | 2,400 | 44億5212万 | +2.23% |
| 01/06 | 635 | 640 | 635 | 638 | +0.79% | 5,600 | 44億3129万 | +1.92% |
| 01/05 | 638 | 639 | 633 | 633 | -0.47% | 4,600 | 43億9656万 | +1.28% |
| 2025 |
| 12/30 | 628 | 636 | 628 | 636 | +1.27% | 6,100 | 44億1740万 | +1.76% |
| 12/29 | 630 | 631 | 626 | 628 | +0.48% | 11,500 | 43億6183万 | +0.64% |
| 12/26 | 626 | 628 | 625 | 625 | -0.32% | 9,000 | 43億4100万 | +0.32% |
| 12/25 | 629 | 629 | 625 | 627 | -0.32% | 6,300 | 43億5489万 | +0.64% |
| 12/24 | 626 | 629 | 625 | 629 | +0.16% | 4,300 | 43億6878万 | +1.13% |
| 12/23 | 625 | 629 | 624 | 628 | +0.48% | 6,400 | 43億6183万 | +0.96% |
| 12/22 | 625 | 630 | 623 | 625 | +0.16% | 14,500 | 43億4100万 | +0.64% |
| 12/19 | 625 | 626 | 623 | 624 | -0.16% | 8,500 | 43億3405万 | +0.48% |
| 12/18 | 624 | 627 | 624 | 625 | +0.32% | 5,600 | 43億4100万 | +0.81% |
| 12/17 | 624 | 624 | 620 | 623 | 0% | 9,200 | 43億2710万 | +0.48% |
| 12/16 | 623 | 623 | 621 | 623 | +0.32% | 6,000 | 43億2710万 | +0.65% |
| 12/15 | 625 | 625 | 621 | 621 | -0.16% | 6,800 | 43億1321万 | +0.32% |
| 12/12 | 621 | 625 | 621 | 622 | +0.16% | 4,900 | 43億2016万 | +0.48% |
| 12/11 | 619 | 621 | 619 | 621 | -0.16% | 4,200 | 43億1321万 | +0.49% |
| 12/10 | 622 | 623 | 621 | 622 | -0.16% | 6,000 | 43億2016万 | +0.65% |
| 12/09 | 625 | 625 | 622 | 623 | -0.48% | 6,800 | 43億2710万 | +0.81% |
| 12/08 | 624 | 631 | 623 | 626 | +0.16% | 7,600 | 43億4794万 | +1.29% |
| 12/05 | 632 | 632 | 624 | 625 | -0.64% | 2,000 | 43億4100万 | +1.3% |
| 12/04 | 625 | 629 | 623 | 629 | +0.8% | 3,700 | 43億6878万 | +1.94% |
| 12/03 | 628 | 630 | 623 | 624 | -0.32% | 10,000 | 43億3405万 | +1.13% |
| 12/02 | 624 | 626 | 621 | 626 | +0.48% | 11,800 | 43億4794万 | +1.62% |
| 12/01 | 616 | 625 | 616 | 623 | +0.65% | 11,600 | 43億2710万 | +1.14% |
| 11/28 | 621 | 621 | 619 | 619 | -0.16% | 2,800 | 42億9932万 | +0.49% |
| 11/27 | 624 | 625 | 620 | 620 | 0% | 9,900 | 43億627万 | +0.65% |
| 11/26 | 625 | 625 | 619 | 620 | +0.16% | 2,800 | 43億627万 | +0.65% |
| 11/25 | 623 | 623 | 619 | 619 | +0.81% | 1,500 | 42億9932万 | +0.32% |
| 11/21 | 617 | 625 | 614 | 614 | -0.16% | 6,600 | 42億6459万 | -0.49% |
| 11/20 | 614 | 617 | 614 | 615 | +0.49% | 2,300 | 42億7154万 | -0.32% |
| 11/19 | 612 | 616 | 612 | 612 | -0.16% | 8,600 | 42億5070万 | -0.97% |
| 11/18 | 615 | 615 | 613 | 613 | -0.16% | 4,600 | 42億5765万 | -0.81% |
| 11/17 | 613 | 618 | 613 | 614 | +0.16% | 3,800 | 42億6459万 | -0.81% |
| 11/14 | 615 | 617 | 613 | 613 | -0.65% | 2,600 | 42億5765万 | -0.97% |
| 11/13 | 619 | 619 | 613 | 617 | +0.33% | 3,300 | 42億8543万 | -0.48% |
| 11/12 | 611 | 615 | 611 | 615 | +0.65% | 2,100 | 42億7154万 | -0.81% |
| 11/11 | 615 | 615 | 611 | 611 | -0.65% | 3,300 | 42億4376万 | -1.61% |
| 11/10 | 613 | 615 | 613 | 615 | +0.33% | 900 | 42億7154万 | -1.13% |
| 11/07 | 614 | 615 | 613 | 613 | 0% | 2,200 | 42億5765万 | -1.45% |
| 11/06 | 617 | 617 | 613 | 613 | -0.33% | 2,200 | 42億5765万 | -1.61% |
| 11/05 | 617 | 617 | 613 | 615 | 0% | 1,500 | 42億7154万 | -1.28% |
| 11/04 | 618 | 618 | 614 | 615 | +0.33% | 3,800 | 42億7154万 | -1.44% |
| 10/31 | 618 | 619 | 611 | 613 | -0.81% | 6,700 | 42億5765万 | -1.92% |
| 10/30 | 620 | 620 | 618 | 618 | 0% | 600 | 42億9238万 | -1.12% |
| 10/29 | 619 | 620 | 618 | 618 | -0.32% | 2,200 | 42億9238万 | -1.28% |
| 10/28 | 621 | 622 | 620 | 620 | 0% | 1,700 | 43億627万 | -0.96% |
| 10/27 | 624 | 624 | 620 | 620 | 0% | 4,800 | 43億627万 | -1.12% |
| 10/24 | 621 | 622 | 620 | 620 | -0.32% | 4,500 | 43億627万 | -1.27% |
| 10/23 | 622 | 625 | 620 | 622 | -0.16% | 4,500 | 43億2016万 | -0.96% |
| 10/22 | 624 | 624 | 621 | 623 | +0.48% | 2,400 | 43億2710万 | -0.95% |
| 10/21 | 626 | 626 | 620 | 620 | -0.96% | 12,400 | 43億627万 | -1.59% |
| 10/20 | 628 | 628 | 624 | 626 | -0.16% | 4,200 | 43億4794万 | -0.79% |
| 10/17 | 629 | 629 | 626 | 627 | 0% | 900 | 43億5489万 | -0.63% |
| 10/16 | 629 | 629 | 626 | 627 | -0.32% | 1,900 | 43億5489万 | -0.79% |
| 10/15 | 624 | 630 | 624 | 629 | +0.96% | 2,300 | 43億6878万 | -0.63% |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/14 | 627 | 627 | 618 | 623 | -0.64% | 10,800 | 43億2710万 | -1.74% |
| 10/10 | 625 | 628 | 625 | 627 | +0.16% | 1,800 | 43億5489万 | -1.26% |
| 10/09 | 628 | 631 | 625 | 626 | -0.32% | 3,400 | 43億4794万 | -1.57% |
| 10/08 | 628 | 629 | 628 | 628 | 0% | 2,300 | 43億6183万 | -1.41% |
| 10/07 | 627 | 628 | 625 | 628 | +0.16% | 2,100 | 43億6183万 | -1.57% |
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。
