| 2026 |
| 09/28 | 165 | 165 | 156 | 157 | -5.42% | 53,700 | - | +3.97% |
| 09/25 | 168 | 191 | 161 | 166 | +1.84% | 412,400 | - | +9.93% |
| 09/24 | 183 | 184 | 161 | 163 | -10.93% | 183,600 | - | +8.67% |
| 09/18 | 185 | 196 | 175 | 183 | +1.1% | 271,300 | - | +22.82% |
| 09/17 | 204 | 204 | 180 | 181 | -14.62% | 551,400 | - | +22.3% |
| 09/16 | 161 | 212 | 158 | 212 | +28.48% | 1,841,200 | - | +45.21% |
| 09/15 | 145 | 187 | 145 | 165 | +14.58% | 1,172,200 | - | +14.58% |
| 09/14 | 144 | 144 | 144 | 144 | +0.7% | 900 | - | +0.7% |
| 09/11 | 145 | 145 | 143 | 143 | -0.69% | 8,000 | - | 0% |
| 09/10 | 143 | 145 | 143 | 144 | +1.41% | 6,400 | - | +0.7% |
| 09/09 | 142 | 145 | 142 | 142 | 0% | 17,600 | - | -0.7% |
| 09/08 | 143 | 143 | 142 | 142 | -0.7% | 20,700 | - | -0.7% |
| 09/07 | 145 | 145 | 142 | 143 | +0.7% | 2,600 | - | 0% |
| 09/03 | 142 | 142 | 142 | 142 | +0.71% | 2,300 | - | -0.7% |
| 09/02 | 141 | 141 | 141 | 141 | 0% | 1,400 | - | -1.4% |
| 09/01 | 141 | 143 | 141 | 141 | -0.7% | 2,200 | - | -1.4% |
| 08/31 | 143 | 146 | 142 | 142 | 0% | 13,400 | - | -0.7% |
| 08/28 | 143 | 143 | 142 | 142 | 0% | 2,400 | - | -0.7% |
| 08/27 | 142 | 143 | 142 | 142 | 0% | 5,200 | - | -0.7% |
| 08/26 | 141 | 142 | 141 | 142 | +0.71% | 700 | - | -0.7% |
| 08/25 | 140 | 141 | 139 | 141 | +0.71% | 10,800 | - | -1.4% |
| 08/24 | 140 | 144 | 140 | 140 | -0.71% | 10,900 | - | -2.78% |
| 08/21 | 140 | 143 | 140 | 141 | +0.71% | 4,900 | - | -2.08% |
| 08/20 | 141 | 141 | 140 | 140 | -0.71% | 2,500 | - | -2.78% |
| 08/19 | 140 | 142 | 140 | 141 | 0% | 1,000 | - | -2.08% |
| 08/18 | 145 | 147 | 139 | 141 | -3.42% | 9,300 | - | -2.76% |
| 08/17 | 144 | 147 | 144 | 146 | 0% | 2,900 | - | +0.69% |
| 08/14 | 145 | 146 | 145 | 146 | 0% | 1,600 | - | +0.69% |
| 08/13 | 145 | 146 | 145 | 146 | +0.69% | 800 | - | +0.69% |
| 08/12 | 146 | 146 | 145 | 145 | -0.68% | 17,700 | - | +0.69% |
| 08/10 | 145 | 150 | 145 | 146 | +0.69% | 13,100 | - | +1.39% |
| 08/07 | 146 | 146 | 145 | 145 | -0.68% | 1,700 | - | +0.69% |
| 08/06 | 145 | 146 | 143 | 146 | +1.39% | 3,800 | - | +1.39% |
| 08/05 | 141 | 147 | 141 | 144 | +0.7% | 7,000 | - | +0.7% |
| 08/04 | 142 | 143 | 142 | 143 | +0.7% | 600 | - | -0.69% |
| 08/03 | 143 | 143 | 142 | 142 | -1.39% | 900 | - | -1.39% |
| 07/31 | 145 | 145 | 143 | 144 | +0.7% | 1,600 | - | 0% |
| 07/30 | 145 | 145 | 142 | 143 | +0.7% | 1,900 | - | -0.69% |
| 07/29 | 144 | 144 | 142 | 142 | -1.39% | 1,100 | - | -1.39% |
| 07/28 | 144 | 145 | 142 | 144 | -0.69% | 3,800 | - | 0% |
| 07/27 | 146 | 146 | 145 | 145 | +1.4% | 2,400 | - | 0% |
| 07/24 | 141 | 148 | 141 | 143 | -1.38% | 6,800 | - | -1.38% |
| 07/23 | 143 | 146 | 143 | 145 | +2.11% | 4,900 | - | -0.68% |
| 07/22 | 141 | 148 | 141 | 142 | -1.39% | 5,800 | - | -2.74% |
| 07/21 | 142 | 144 | 139 | 144 | -0.69% | 17,400 | - | -2.04% |
| 07/17 | 144 | 149 | 144 | 145 | 0% | 7,200 | - | -2.03% |
| 07/16 | 145 | 148 | 143 | 145 | 0% | 3,500 | - | -2.03% |
| 07/15 | 151 | 152 | 144 | 145 | -0.68% | 11,600 | - | -2.68% |
| 07/14 | （IR情報）18:00 2027年2月期第1四半期決算短信[日本基準](連結) |
| 07/14 | 153 | 153 | 146 | 146 | -2.67% | 8,800 | - | -2.01% |
| 07/13 | 147 | 153 | 147 | 150 | -0.66% | 11,300 | - | 0% |
| 07/10 | 142 | 153 | 142 | 151 | +7.09% | 38,900 | - | 0% |
| 07/09 | 140 | 142 | 140 | 141 | 0% | 3,500 | - | -7.24% |
| 07/08 | 140 | 142 | 140 | 141 | -0.7% | 3,600 | - | -7.84% |
| 07/07 | 142 | 143 | 140 | 142 | +0.71% | 9,000 | - | -7.79% |
| 07/06 | 143 | 144 | 140 | 141 | 0% | 37,800 | - | -9.62% |
| 07/03 | 139 | 143 | 139 | 141 | +1.44% | 4,300 | - | -10.19% |
| 07/02 | 142 | 142 | 138 | 139 | 0% | 7,100 | - | -12.58% |
| 07/01 | 145 | 150 | 135 | 139 | -4.79% | 49,000 | - | -13.66% |
| 06/30 | 145 | 146 | 143 | 146 | +0.69% | 2,400 | - | -9.88% |
| 06/29 | 150 | 150 | 145 | 145 | -2.03% | 2,600 | - | -11.59% |
| 06/26 | 147 | 150 | 145 | 148 | +1.37% | 5,500 | - | -10.3% |
| 06/25 | 146 | 151 | 146 | 146 | -2.01% | 48,800 | - | -12.05% |
| 06/24 | 153 | 153 | 146 | 149 | +0.68% | 4,000 | - | -11.31% |
| 06/23 | 150 | 155 | 147 | 148 | -3.9% | 5,700 | - | -12.43% |
| 06/22 | 156 | 158 | 150 | 154 | 0% | 4,800 | - | -9.41% |
| 06/19 | 151 | 169 | 151 | 154 | -1.28% | 19,700 | - | -9.94% |
| 06/18 | 159 | 159 | 154 | 156 | -4.88% | 2,500 | - | -9.3% |
| 06/17 | 150 | 164 | 149 | 164 | +5.13% | 20,900 | - | -4.65% |
| 06/16 | 156 | 163 | 154 | 156 | -1.27% | 1,400 | - | -9.83% |
| 06/15 | 159 | 160 | 152 | 158 | +0.64% | 5,100 | - | -9.2% |
| 06/12 | 154 | 163 | 154 | 157 | -0.63% | 5,000 | - | -9.77% |
| 06/11 | 162 | 162 | 153 | 158 | +1.94% | 7,700 | - | -9.71% |
| 06/10 | 169 | 169 | 150 | 155 | -8.28% | 31,700 | - | -12.43% |
| 06/09 | 174 | 174 | 167 | 169 | -1.17% | 6,700 | - | -5.06% |
| 06/08 | 173 | 175 | 170 | 171 | -3.39% | 3,200 | - | -4.47% |
| 06/05 | 174 | 177 | 174 | 177 | +1.72% | 700 | - | -1.12% |
| 06/04 | 170 | 177 | 167 | 174 | 0% | 9,800 | - | -3.33% |
| 06/03 | 176 | 176 | 174 | 174 | -1.69% | 1,000 | - | -3.87% |
| 06/02 | 178 | 178 | 177 | 177 | -1.12% | 300 | - | -2.21% |
| 06/01 | （IR情報）12:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/01 | 183 | 183 | 179 | 179 | 0% | 13,800 | - | -1.65% |
| 05/29 | （IR情報）18:30 (スタンダード市場)上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 05/29 | （IR情報）16:00 支配株主等に関する事項について |
| 05/29 | 178 | 180 | 176 | 179 | -0.56% | 3,200 | - | -2.19% |
| 05/28 | （IR情報）17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/28 | （IR情報）17:00 (訂正・数値データ訂正)「2026年2月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/28 | 174 | 180 | 172 | 180 | +0.56% | 3,200 | - | -1.64% |
| 05/27 | 177 | 183 | 176 | 179 | -1.65% | 1,500 | - | -2.19% |
| 05/26 | 178 | 184 | 178 | 182 | 0% | 1,800 | - | -1.09% |
| 05/25 | 180 | 183 | 180 | 182 | 0% | 3,300 | - | -1.09% |
| 05/22 | 179 | 182 | 176 | 182 | +2.25% | 12,000 | - | -1.62% |
| 05/21 | 175 | 187 | 174 | 178 | -1.11% | 6,100 | - | -3.78% |
| 05/20 | 174 | 180 | 173 | 180 | +2.86% | 9,400 | - | -3.23% |
| 05/19 | 178 | 178 | 173 | 175 | +0.57% | 5,900 | - | -6.42% |
| 05/18 | 170 | 174 | 169 | 174 | -0.57% | 6,600 | - | -6.95% |
| 05/15 | 173 | 176 | 173 | 175 | +1.16% | 9,800 | - | -6.91% |
| 05/14 | 177 | 177 | 169 | 173 | -3.35% | 12,200 | - | -8.47% |
| 05/13 | 179 | 179 | 176 | 179 | +1.13% | 1,200 | - | -5.29% |
| 05/12 | 173 | 179 | 171 | 177 | +4.12% | 12,900 | - | -6.84% |
| 05/11 | 187 | 187 | 169 | 170 | -7.61% | 26,900 | - | -10.99% |
| 05/08 | 188 | 188 | 184 | 184 | -2.13% | 2,400 | - | -4.17% |
| 05/07 | 189 | 189 | 187 | 188 | 0% | 1,700 | - | -2.08% |
| 05/01 | 190 | 192 | 180 | 188 | -0.53% | 12,000 | - | -2.08% |
| 04/30 | 188 | 189 | 188 | 189 | -0.53% | 600 | - | -1.56% |
| 04/28 | 186 | 191 | 186 | 190 | +2.15% | 5,200 | - | -1.04% |
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。
