| 2026 |
| 08/05 | 665 | 666 | 659 | 666 | +0.91% | 3,400 | 46億2576万 | +5.38% |
| 08/04 | 655 | 660 | 655 | 660 | +1.23% | 4,300 | 45億8409万 | +4.76% |
| 08/03 | 651 | 654 | 649 | 652 | -1.06% | 4,200 | 45億2853万 | +3.82% |
| 07/31 | 655 | 660 | 647 | 659 | +1.38% | 11,900 | 45億7715万 | +5.1% |
| 07/30 | 648 | 650 | 639 | 650 | +0.46% | 4,800 | 45億1464万 | +4% |
| 07/29 | 644 | 654 | 644 | 647 | +0.78% | 7,700 | 44億9380万 | +4.02% |
| 07/28 | 642 | 642 | 634 | 642 | +0.31% | 6,100 | 44億5907万 | +3.38% |
| 07/27 | 635 | 643 | 635 | 640 | +0.79% | 3,400 | 44億4518万 | +3.39% |
| 07/24 | 639 | 639 | 635 | 635 | -0.63% | 1,200 | 44億1045万 | +2.92% |
| 07/23 | 633 | 639 | 633 | 639 | +0.16% | 2,600 | 44億3823万 | +3.73% |
| 07/22 | 639 | 642 | 634 | 638 | 0% | 3,500 | 44億3129万 | +3.74% |
| 07/21 | 641 | 641 | 636 | 638 | +0.31% | 1,400 | 44億3129万 | +3.91% |
| 07/17 | 640 | 642 | 620 | 636 | -0.47% | 6,800 | 44億1740万 | +3.58% |
| 07/16 | 639 | 640 | 630 | 639 | 0% | 3,900 | 44億3823万 | +4.24% |
| 07/15 | 642 | 642 | 621 | 639 | +1.11% | 15,500 | 44億3823万 | +4.41% |
| 07/14 | （IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 607 | 680 | 607 | 632 | +4.46% | 51,500 | 43億8961万 | +3.27% |
| 07/13 | 615 | 615 | 605 | 605 | -0.66% | 3,100 | 42億208万 | -0.98% |
| 07/10 | 606 | 615 | 606 | 609 | +0.5% | 3,800 | 42億2987万 | -0.33% |
| 07/09 | 612 | 615 | 605 | 606 | -0.66% | 5,200 | 42億903万 | -0.98% |
| 07/08 | 617 | 617 | 609 | 610 | -0.49% | 2,900 | 42億3681万 | -0.33% |
| 07/07 | 617 | 618 | 609 | 613 | -0.16% | 6,500 | 42億5765万 | 0% |
| 07/06 | 612 | 614 | 605 | 614 | +1.15% | 5,200 | 42億6459万 | +0.16% |
| 07/03 | 608 | 612 | 607 | 607 | -0.49% | 2,300 | 42億1597万 | -0.98% |
| 07/02 | 611 | 618 | 606 | 610 | -0.49% | 2,500 | 42億3681万 | -0.65% |
| 07/01 | 612 | 613 | 607 | 613 | -0.49% | 800 | 42億5765万 | -0.16% |
| 06/30 | 614 | 616 | 607 | 616 | +0.33% | 3,100 | 42億7848万 | +0.33% |
| 06/29 | 615 | 615 | 605 | 614 | +0.33% | 5,600 | 42億6459万 | +0.16% |
| 06/26 | 615 | 615 | 609 | 612 | +0.16% | 4,600 | 42億5070万 | -0.16% |
| 06/25 | 604 | 612 | 598 | 611 | +2.35% | 5,800 | 42億4376万 | -0.33% |
| 06/24 | 598 | 598 | 594 | 597 | -0.17% | 5,800 | 41億4652万 | -2.77% |
| 06/23 | 600 | 603 | 596 | 598 | -0.33% | 3,000 | 41億5346万 | -2.76% |
| 06/22 | 602 | 605 | 595 | 600 | -0.33% | 10,200 | 41億6736万 | -2.44% |
| 06/19 | 606 | 607 | 601 | 602 | -0.82% | 6,200 | 41億8125万 | -2.11% |
| 06/18 | 608 | 616 | 606 | 607 | -0.82% | 8,900 | 42億1597万 | -1.62% |
| 06/17 | 615 | 615 | 605 | 612 | -1.45% | 14,600 | 42億5070万 | -0.81% |
| 06/16 | 611 | 621 | 609 | 621 | +0.65% | 15,500 | 43億1321万 | +0.65% |
| 06/15 | 614 | 626 | 609 | 617 | -0.64% | 6,700 | 42億8543万 | 0% |
| 06/12 | 619 | 621 | 613 | 621 | 0% | 9,900 | 43億1321万 | +0.81% |
| 06/11 | 623 | 623 | 614 | 621 | -0.32% | 4,200 | 43億1321万 | +0.81% |
| 06/10 | 614 | 625 | 614 | 623 | +1.47% | 4,400 | 43億2710万 | +1.14% |
| 06/09 | 612 | 620 | 612 | 614 | -0.81% | 3,500 | 42億6459万 | -0.32% |
| 06/08 | 608 | 619 | 608 | 619 | +0.65% | 1,600 | 42億9932万 | +0.49% |
| 06/05 | 616 | 623 | 614 | 615 | -0.81% | 8,900 | 42億7154万 | -0.16% |
| 06/04 | 626 | 626 | 614 | 620 | -0.96% | 2,500 | 43億627万 | +0.65% |
| 06/03 | 621 | 630 | 612 | 626 | +0.32% | 12,000 | 43億4794万 | +1.46% |
| 06/02 | 613 | 627 | 613 | 624 | +1.3% | 4,600 | 43億3405万 | +1.13% |
| 06/01 | 621 | 630 | 616 | 616 | -1.6% | 7,000 | 42億7848万 | -0.16% |
| 05/29 | 608 | 626 | 608 | 626 | +2.62% | 10,300 | 43億4794万 | +1.46% |
| 05/28 | 608 | 620 | 601 | 610 | +0.49% | 10,900 | 42億3681万 | -1.13% |
| 05/27 | 610 | 610 | 595 | 607 | +1.17% | 10,800 | 42億1597万 | -1.94% |
| 05/26 | 607 | 609 | 600 | 600 | -1.15% | 12,000 | 41億6736万 | -3.07% |
| 05/25 | 623 | 623 | 606 | 607 | -2.41% | 3,900 | 42億1597万 | -2.25% |
| 05/22 | 624 | 637 | 617 | 622 | -0.64% | 6,000 | 43億2016万 | 0% |
| 05/21 | 609 | 626 | 609 | 626 | +1.29% | 2,600 | 43億4794万 | +0.64% |
| 05/20 | 603 | 629 | 603 | 618 | +3.17% | 12,900 | 42億9238万 | -0.48% |
| 05/19 | 606 | 613 | 598 | 599 | -2.28% | 18,600 | 41億6041万 | -3.54% |
| 05/18 | 619 | 619 | 606 | 613 | -3.16% | 5,300 | 42億5765万 | -1.29% |
| 05/15 | 625 | 635 | 625 | 633 | +2.26% | 3,100 | 43億9656万 | +1.93% |
| 05/14 | 625 | 625 | 619 | 619 | +0.16% | 3,400 | 42億9932万 | -0.16% |
| 05/13 | 604 | 621 | 604 | 618 | +2.32% | 4,700 | 42億9238万 | -0.32% |
| 05/12 | 607 | 607 | 604 | 604 | -0.66% | 7,800 | 41億9514万 | -2.58% |
| 05/11 | 613 | 613 | 608 | 608 | -0.33% | 2,800 | 42億2292万 | -2.09% |
| 05/08 | 616 | 616 | 610 | 610 | -2.24% | 3,000 | 42億3681万 | -1.77% |
| 05/07 | 618 | 624 | 610 | 624 | +0.97% | 5,700 | 43億3405万 | +0.48% |
| 05/01 | 620 | 620 | 613 | 618 | +0.82% | 2,900 | 42億9238万 | -0.48% |
| 04/30 | 619 | 619 | 613 | 613 | -0.97% | 5,500 | 42億5765万 | -1.29% |
| 04/28 | 622 | 623 | 616 | 619 | -0.32% | 2,800 | 42億9932万 | -0.48% |
| 04/27 | 632 | 632 | 621 | 621 | -2.82% | 4,900 | 43億1321万 | -0.16% |
| 04/24 | 629 | 644 | 628 | 639 | +2.24% | 9,800 | 44億3823万 | +2.9% |
| 04/23 | 619 | 625 | 617 | 625 | +0.16% | 2,900 | 43億4100万 | +0.64% |
| 04/22 | 625 | 627 | 624 | 624 | -0.79% | 900 | 43億3405万 | +0.48% |
| 04/21 | 628 | 629 | 615 | 629 | 0% | 9,000 | 43億6878万 | +1.13% |
| 04/20 | 637 | 648 | 624 | 629 | -2.78% | 8,200 | 43億6878万 | +1.13% |
| 04/17 | 632 | 652 | 632 | 647 | +4.02% | 10,200 | 44億9380万 | +4.02% |
| 04/16 | 641 | 650 | 621 | 622 | -2.96% | 24,600 | 43億2016万 | 0% |
| 04/15 | （IR情報）15:00 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/15 | 624 | 691 | 620 | 641 | +2.72% | 65,700 | 44億5212万 | +3.05% |
| 04/14 | 616 | 624 | 610 | 624 | +1.46% | 5,500 | 43億3405万 | +0.32% |
| 04/13 | 624 | 624 | 612 | 615 | 0% | 3,000 | 42億7154万 | -1.28% |
| 04/10 | 609 | 615 | 608 | 615 | +1.32% | 3,700 | 42億7154万 | -1.44% |
| 04/09 | 612 | 614 | 607 | 607 | -0.98% | 3,500 | 42億1597万 | -3.04% |
| 04/08 | 611 | 613 | 608 | 613 | +0.16% | 9,100 | 42億5765万 | -2.23% |
| 04/07 | 615 | 615 | 610 | 612 | +0.16% | 500 | 42億5070万 | -2.7% |
| 04/06 | 615 | 615 | 605 | 611 | -1.13% | 5,900 | 42億4376万 | -3.02% |
| 04/03 | 618 | 618 | 614 | 618 | 0% | 3,800 | 42億9238万 | -2.22% |
| 04/02 | （IR情報）15:10 執行役員制度の導入に関するお知らせ |
| 04/02 | （IR情報）15:10 役員の異動に関するお知らせ |
| 04/02 | （IR情報）15:10 剰余金の配当に関するお知らせ |
| 04/02 | （IR情報）15:10 業績予想の修正に関するお知らせ |
| 04/02 | 620 | 620 | 609 | 618 | -0.16% | 8,300 | 42億9238万 | -2.37% |
| 04/01 | 621 | 621 | 619 | 619 | +0.32% | 1,800 | 42億9932万 | -2.52% |
| 03/31 | 608 | 617 | 608 | 617 | +0.98% | 1,400 | 42億8543万 | -3.14% |
| 03/30 | 621 | 621 | 607 | 611 | -1.77% | 6,200 | 42億4376万 | -4.53% |
| 03/27 | 622 | 622 | 618 | 622 | -0.32% | 1,900 | 43億2016万 | -3.12% |
| 03/26 | 623 | 625 | 621 | 624 | +0.32% | 3,100 | 43億3405万 | -3.11% |
| 03/25 | 624 | 624 | 616 | 622 | +0.81% | 1,700 | 43億2016万 | -3.72% |
| 03/24 | 609 | 617 | 605 | 617 | +1.82% | 3,800 | 42億8543万 | -4.78% |
| 03/23 | 605 | 615 | 596 | 606 | -4.57% | 20,200 | 42億903万 | -6.91% |
| 03/19 | 636 | 638 | 631 | 635 | +0.32% | 1,300 | 44億1045万 | -2.91% |
| 03/18 | 635 | 635 | 631 | 633 | -0.31% | 3,600 | 43億9656万 | -3.51% |
| 03/17 | 634 | 635 | 634 | 635 | +0.16% | 600 | 44億1045万 | -3.5% |
| 03/16 | 635 | 637 | 634 | 634 | -0.16% | 1,800 | 44億351万 | -3.79% |
| 03/13 | 635 | 639 | 635 | 635 | -0.47% | 1,400 | 44億1045万 | -3.79% |
| 03/12 | 636 | 639 | 635 | 638 | -0.16% | 1,300 | 44億3129万 | -3.48% |
| 03/11 | 648 | 650 | 639 | 639 | +0.16% | 2,800 | 44億3823万 | -3.62% |
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。
