| 2026 |
| 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 業績予想の修正に関するお知らせ |
| 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 役員の異動に関するお知らせ |
| 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 | 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% |
| 03/10 | 637 | 644 | 636 | 638 | +0.16% | 1,100 | 44億3129万 | -3.92% |
| 03/09 | 645 | 645 | 637 | 637 | -1.85% | 7,600 | 44億2434万 | -4.21% |
| 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% |
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。
