| 2026 |
| 03/06 | 1,193 | 1,224 | 1,193 | 1,196 | +0.17% | 2,300 | 45億6357万 | -5.97% |
| 03/05 | 1,192 | 1,204 | 1,191 | 1,194 | +1.1% | 2,400 | 45億5594万 | -6.35% |
| 03/04 | 1,206 | 1,206 | 1,181 | 1,181 | -2.07% | 3,100 | 45億634万 | -7.59% |
| 03/03 | 1,234 | 1,234 | 1,204 | 1,206 | -2.27% | 2,300 | 46億173万 | -5.93% |
| 03/02 | 1,232 | 1,234 | 1,221 | 1,234 | -0.56% | 4,800 | 47億857万 | -3.97% |
| 02/27 | 1,239 | 1,245 | 1,230 | 1,241 | +0.16% | 4,400 | 47億3528万 | -3.65% |
| 02/26 | 1,207 | 1,250 | 1,207 | 1,239 | -8.02% | 13,400 | 47億2765万 | -3.95% |
| 02/25 | 1,333 | 1,347 | 1,331 | 1,347 | +1.05% | 5,800 | 51億3974万 | +4.18% |
| 02/24 | 1,331 | 1,337 | 1,312 | 1,333 | -0.6% | 5,900 | 50億8632万 | +3.25% |
| 02/20 | 1,320 | 1,346 | 1,319 | 1,341 | +1.67% | 2,600 | 51億1685万 | +4.03% |
| 02/19 | 1,314 | 1,320 | 1,302 | 1,319 | +0.3% | 2,800 | 50億3290万 | +2.41% |
| 02/18 | 1,299 | 1,315 | 1,299 | 1,315 | +1.39% | 3,600 | 50億1764万 | +2.18% |
| 02/17 | 1,296 | 1,298 | 1,294 | 1,297 | +0.31% | 2,700 | 49億4896万 | +0.86% |
| 02/16 | 1,296 | 1,296 | 1,290 | 1,293 | -0.23% | 3,400 | 49億3370万 | +0.54% |
| 02/13 | 1,296 | 1,298 | 1,295 | 1,296 | +0.23% | 1,900 | 49億4514万 | +0.7% |
| 02/12 | 1,299 | 1,299 | 1,293 | 1,293 | 0% | 2,300 | 49億3370万 | +0.54% |
| 02/10 | 1,295 | 1,298 | 1,293 | 1,293 | -0.15% | 2,700 | 49億3370万 | +0.62% |
| 02/09 | （IR情報）15:30 株主優待制度に関するお知らせ |
| 02/09 | 1,288 | 1,296 | 1,287 | 1,295 | +1.33% | 2,100 | 49億4133万 | +0.78% |
| 02/06 | 1,270 | 1,284 | 1,270 | 1,278 | +0.55% | 700 | 48億7646万 | -0.39% |
| 02/05 | 1,272 | 1,286 | 1,261 | 1,271 | 0% | 2,100 | 48億4975万 | -0.78% |
| 02/04 | 1,261 | 1,288 | 1,261 | 1,271 | +0.79% | 1,400 | 48億4975万 | -0.7% |
| 02/03 | 1,261 | 1,270 | 1,260 | 1,261 | -0.39% | 1,300 | 48億1159万 | -1.41% |
| 02/02 | 1,288 | 1,288 | 1,250 | 1,266 | +0.16% | 5,000 | 48億3067万 | -0.94% |
| 01/30 | 1,260 | 1,266 | 1,260 | 1,264 | -0.47% | 4,700 | 48億2304万 | -0.94% |
| 01/29 | 1,267 | 1,270 | 1,267 | 1,270 | +0.4% | 600 | 48億4593万 | -0.39% |
| 01/28 | 1,280 | 1,280 | 1,265 | 1,265 | -1.17% | 2,000 | 48億2686万 | -0.63% |
| 01/27 | 1,280 | 1,285 | 1,280 | 1,280 | 0% | 1,300 | 48億8409万 | +0.63% |
| 01/26 | 1,292 | 1,295 | 1,280 | 1,280 | -0.85% | 3,100 | 48億8409万 | +0.71% |
| 01/23 | 1,295 | 1,298 | 1,291 | 1,291 | -0.54% | 1,900 | 49億2606万 | +1.73% |
| 01/22 | 1,297 | 1,304 | 1,297 | 1,298 | +0.08% | 800 | 49億5277万 | +2.45% |
| 01/21 | 1,299 | 1,300 | 1,293 | 1,297 | -0.23% | 4,900 | 49億4896万 | +2.61% |
| 01/20 | 1,299 | 1,300 | 1,299 | 1,300 | 0% | 2,400 | 49億6041万 | +3.09% |
| 01/19 | 1,301 | 1,303 | 1,295 | 1,300 | -0.23% | 1,300 | 49億6041万 | +3.34% |
| 01/16 | 1,304 | 1,305 | 1,297 | 1,303 | 0% | 1,600 | 49億7185万 | +3.82% |
| 01/15 | 1,300 | 1,303 | 1,297 | 1,303 | +0.46% | 2,100 | 49億7185万 | +4.07% |
| 01/14 | 1,297 | 1,297 | 1,290 | 1,297 | 0% | 1,400 | 49億4896万 | +3.76% |
| 01/13 | 1,298 | 1,298 | 1,281 | 1,297 | -0.08% | 3,500 | 49億4896万 | +3.93% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,339 | 1,339 | 1,290 | 1,298 | -0.84% | 2,600 | 49億5277万 | +4.34% |
| 01/08 | 1,276 | 1,310 | 1,276 | 1,309 | +2.59% | 3,300 | 49億9475万 | +5.39% |
| 01/07 | （IR情報）15:30 2026年2月期通期連結業績予想の修正に関するお知らせ |
| 01/07 | 1,275 | 1,288 | 1,275 | 1,276 | +0.47% | 1,300 | 48億6883万 | +3.07% |
| 01/06 | 1,280 | 1,280 | 1,267 | 1,270 | -0.78% | 1,800 | 48億4593万 | +2.75% |
| 01/05 | 1,248 | 1,280 | 1,248 | 1,280 | +2.65% | 2,300 | 48億8409万 | +3.64% |
| 2025 |
| 12/30 | 1,243 | 1,251 | 1,241 | 1,247 | +0.56% | 900 | 47億5817万 | +1.14% |
| 12/29 | 1,235 | 1,243 | 1,235 | 1,240 | +0.32% | 2,100 | 47億3146万 | +0.65% |
| 12/26 | 1,235 | 1,238 | 1,235 | 1,236 | +0.08% | 1,000 | 47億1620万 | +0.41% |
| 12/25 | 1,241 | 1,241 | 1,235 | 1,235 | -0.24% | 800 | 47億1238万 | +0.41% |
| 12/24 | 1,232 | 1,240 | 1,231 | 1,238 | +0.49% | 2,000 | 47億2383万 | +0.65% |
| 12/23 | 1,230 | 1,232 | 1,230 | 1,232 | +0.08% | 500 | 47億94万 | +0.24% |
| 12/22 | 1,232 | 1,242 | 1,229 | 1,231 | -0.24% | 900 | 46億9712万 | +0.16% |
| 12/19 | 1,234 | 1,234 | 1,221 | 1,234 | -0.32% | 1,600 | 47億857万 | +0.41% |
| 12/18 | 1,238 | 1,238 | 1,228 | 1,238 | 0% | 1,400 | 47億2383万 | +0.81% |
| 12/17 | 1,235 | 1,238 | 1,234 | 1,238 | +0.24% | 1,100 | 47億2383万 | +0.98% |
| 12/16 | 1,233 | 1,235 | 1,231 | 1,235 | +0.16% | 1,200 | 47億1238万 | +0.82% |
| 12/15 | 1,229 | 1,240 | 1,229 | 1,233 | +0.24% | 1,500 | 47億475万 | +0.82% |
| 12/12 | 1,228 | 1,239 | 1,228 | 1,230 | +0.16% | 1,700 | 46億9331万 | +0.74% |
| 12/11 | 1,233 | 1,233 | 1,228 | 1,228 | -0.41% | 900 | 46億8567万 | +0.66% |
| 12/10 | 1,226 | 1,234 | 1,226 | 1,233 | +0.57% | 1,700 | 47億475万 | +1.23% |
| 12/09 | 1,225 | 1,226 | 1,222 | 1,226 | 0% | 600 | 46億7804万 | +0.82% |
| 12/08 | 1,239 | 1,239 | 1,225 | 1,226 | -1.13% | 300 | 46億7804万 | +0.91% |
| 12/05 | 1,242 | 1,242 | 1,225 | 1,240 | -0.4% | 700 | 47億3146万 | +2.23% |
| 12/04 | 1,216 | 1,245 | 1,215 | 1,245 | +2.55% | 1,200 | 47億5054万 | +2.81% |
| 12/03 | 1,214 | 1,225 | 1,214 | 1,214 | -0.9% | 700 | 46億3225万 | +0.41% |
| 12/02 | 1,229 | 1,241 | 1,210 | 1,225 | -0.33% | 1,800 | 46億7423万 | +1.49% |
| 12/01 | 1,225 | 1,237 | 1,225 | 1,229 | +0.33% | 1,600 | 46億8949万 | +1.99% |
| 11/28 | 1,236 | 1,236 | 1,211 | 1,225 | -0.97% | 1,000 | 46億7423万 | +1.83% |
| 11/27 | 1,235 | 1,237 | 1,221 | 1,237 | +0.16% | 1,900 | 47億2002万 | +3% |
| 11/26 | 1,217 | 1,235 | 1,217 | 1,235 | +1.48% | 1,300 | 47億1238万 | +3% |
| 11/25 | 1,233 | 1,233 | 1,217 | 1,217 | 0% | 2,000 | 46億4370万 | +1.67% |
| 11/21 | 1,217 | 1,217 | 1,217 | 1,217 | -0.25% | 300 | 46億4370万 | +1.84% |
| 11/20 | 1,233 | 1,233 | 1,215 | 1,220 | +0.49% | 1,300 | 46億5515万 | +2.26% |
| 11/19 | 1,238 | 1,238 | 1,214 | 1,214 | -1.3% | 700 | 46億3225万 | +1.93% |
| 11/18 | 1,222 | 1,230 | 1,215 | 1,230 | -0.32% | 900 | 46億9331万 | +3.36% |
| 11/17 | 1,230 | 1,234 | 1,216 | 1,234 | +1.98% | 1,900 | 47億857万 | +3.87% |
| 11/14 | 1,210 | 1,210 | 1,202 | 1,210 | 0% | 1,100 | 46億1699万 | +1.94% |
| 11/13 | 1,201 | 1,210 | 1,201 | 1,210 | +0.83% | 1,000 | 46億1699万 | +2.02% |
| 11/12 | 1,201 | 1,209 | 1,200 | 1,200 | -0.74% | 800 | 45億7884万 | +1.27% |
| 11/11 | 1,200 | 1,210 | 1,200 | 1,209 | +1.51% | 1,500 | 46億1318万 | +1.94% |
| 11/10 | 1,190 | 1,195 | 1,190 | 1,191 | +0.17% | 900 | 45億4449万 | +0.42% |
| 11/07 | 1,189 | 1,189 | 1,189 | 1,189 | -0.83% | 200 | 45億3686万 | +0.17% |
| 11/06 | 1,181 | 1,199 | 1,181 | 1,199 | +1.61% | 500 | 45億7502万 | +0.93% |
| 11/05 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 800 | 45億252万 | -0.76% |
| 11/04 | 1,180 | 1,198 | 1,180 | 1,190 | +0.51% | 400 | 45億4068万 | 0% |
| 10/31 | 1,196 | 1,196 | 1,176 | 1,184 | +0.34% | 1,500 | 45億1778万 | -0.67% |
| 10/30 | 1,198 | 1,204 | 1,176 | 1,180 | -1.42% | 1,800 | 45億252万 | -1.01% |
| 10/29 | 1,205 | 1,205 | 1,197 | 1,197 | +1.35% | 700 | 45億6739万 | +0.34% |
| 10/28 | 1,180 | 1,182 | 1,180 | 1,181 | +0.08% | 400 | 45億634万 | -0.92% |
| 10/27 | 1,178 | 1,180 | 1,177 | 1,180 | +0.34% | 800 | 45億252万 | -1.09% |
| 10/24 | 1,176 | 1,176 | 1,176 | 1,176 | -0.34% | 100 | 44億8726万 | -1.42% |
| 10/23 | 1,180 | 1,180 | 1,180 | 1,180 | +0.51% | 300 | 45億252万 | -1.09% |
| 10/22 | 1,187 | 1,187 | 1,172 | 1,174 | -1.1% | 300 | 44億7963万 | -1.59% |
| 10/20 | 1,181 | 1,187 | 1,171 | 1,187 | +1.54% | 1,100 | 45億2923万 | -0.5% |
| 10/17 | 1,171 | 1,171 | 1,169 | 1,169 | -0.09% | 1,000 | 44億6055万 | -2.01% |
| 10/16 | 1,179 | 1,180 | 1,170 | 1,170 | +0.17% | 1,600 | 44億6436万 | -1.93% |
| 10/15 | 1,186 | 1,186 | 1,166 | 1,168 | -0.51% | 1,100 | 44億5673万 | -2.18% |
| 10/14 | 1,162 | 1,190 | 1,162 | 1,174 | -0.93% | 2,700 | 44億7963万 | -1.59% |
| 10/10 | 1,191 | 1,191 | 1,185 | 1,185 | -0.42% | 700 | 45億2160万 | -0.67% |
| 10/09 | 1,195 | 1,195 | 1,187 | 1,190 | -0.42% | 1,900 | 45億4068万 | -0.17% |
| 10/08 | 1,192 | 1,195 | 1,192 | 1,195 | +0.25% | 1,200 | 45億5976万 | +0.34% |
| 10/07 | 1,194 | 1,195 | 1,192 | 1,192 | -0.17% | 1,100 | 45億4831万 | +0.17% |
| 10/06 | 1,201 | 1,208 | 1,194 | 1,194 | -1.65% | 4,800 | 45億5594万 | +0.42% |
| 10/03 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/01 | （IR情報）15:30 2026年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
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。
