| 2026 |
| 06/04 | 170 | 177 | 167 | 174 | 0% | 9,800 | 4億4666万 | -3.33% |
| 06/03 | 176 | 176 | 174 | 174 | -1.69% | 1,000 | 4億4666万 | -3.87% |
| 06/02 | 178 | 178 | 177 | 177 | -1.12% | 300 | 4億5437万 | -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 | 4億5950万 | -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 | 4億5950万 | -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 | 4億6207万 | -1.64% |
| 05/27 | 177 | 183 | 176 | 179 | -1.65% | 1,500 | 4億5950万 | -2.19% |
| 05/26 | 178 | 184 | 178 | 182 | 0% | 1,800 | 4億6720万 | -1.09% |
| 05/25 | 180 | 183 | 180 | 182 | 0% | 3,300 | 4億6720万 | -1.09% |
| 05/22 | 179 | 182 | 176 | 182 | +2.25% | 12,000 | 4億6720万 | -1.62% |
| 05/21 | 175 | 187 | 174 | 178 | -1.11% | 6,100 | 4億5693万 | -3.78% |
| 05/20 | 174 | 180 | 173 | 180 | +2.86% | 9,400 | 4億6207万 | -3.23% |
| 05/19 | 178 | 178 | 173 | 175 | +0.57% | 5,900 | 4億4923万 | -6.42% |
| 05/18 | 170 | 174 | 169 | 174 | -0.57% | 6,600 | 4億4666万 | -6.95% |
| 05/15 | 173 | 176 | 173 | 175 | +1.16% | 9,800 | 4億4923万 | -6.91% |
| 05/14 | 177 | 177 | 169 | 173 | -3.35% | 12,200 | 4億4410万 | -8.47% |
| 05/13 | 179 | 179 | 176 | 179 | +1.13% | 1,200 | 4億5950万 | -5.29% |
| 05/12 | 173 | 179 | 171 | 177 | +4.12% | 12,900 | 4億5437万 | -6.84% |
| 05/11 | 187 | 187 | 169 | 170 | -7.61% | 26,900 | 4億3640万 | -10.99% |
| 05/08 | 188 | 188 | 184 | 184 | -2.13% | 2,400 | 4億7233万 | -4.17% |
| 05/07 | 189 | 189 | 187 | 188 | 0% | 1,700 | 4億8260万 | -2.08% |
| 05/01 | 190 | 192 | 180 | 188 | -0.53% | 12,000 | 4億8260万 | -2.08% |
| 04/30 | 188 | 189 | 188 | 189 | -0.53% | 600 | 4億8517万 | -1.56% |
| 04/28 | 186 | 191 | 186 | 190 | +2.15% | 5,200 | 4億8774万 | -1.04% |
| 04/27 | 188 | 192 | 186 | 186 | -3.63% | 9,100 | 4億7747万 | -3.13% |
| 04/24 | 193 | 193 | 188 | 193 | -0.52% | 9,300 | 4億9544万 | +0.52% |
| 04/23 | 195 | 195 | 192 | 194 | -0.51% | 2,500 | 4億9801万 | +1.04% |
| 04/22 | 197 | 197 | 193 | 195 | +1.56% | 8,700 | 5億57万 | +1.56% |
| 04/21 | 193 | 196 | 188 | 192 | +1.59% | 11,600 | 4億9287万 | 0% |
| 04/20 | （IR情報）17:30 2026年2月期決算短信[日本基準](連結) |
| 04/20 | 192 | 192 | 186 | 189 | -1.56% | 7,400 | 4億8517万 | -1.56% |
| 04/17 | 192 | 195 | 191 | 192 | 0% | 4,900 | 4億9287万 | -0.52% |
| 04/17 | （空売り報告）Nomura International plc 12,800株（0.49%）-0.1%義務消失 |
| 04/16 | 190 | 196 | 190 | 192 | -0.52% | 8,000 | 4億9287万 | -0.52% |
| 04/15 | 193 | 193 | 187 | 193 | 0% | 6,100 | 4億9544万 | 0% |
| 04/14 | 195 | 195 | 193 | 193 | 0% | 4,600 | 4億9544万 | -0.52% |
| 04/13 | 196 | 196 | 193 | 193 | -0.52% | 2,000 | 4億9544万 | -0.52% |
| 04/10 | 195 | 197 | 194 | 194 | -0.51% | 2,700 | 4億9801万 | 0% |
| 04/09 | 197 | 198 | 193 | 195 | +1.04% | 5,300 | 5億57万 | +0.52% |
| 04/08 | 194 | 197 | 193 | 193 | +1.58% | 8,700 | 4億9544万 | -0.52% |
| 04/07 | 196 | 197 | 190 | 190 | -1.55% | 3,000 | 4億8774万 | -2.56% |
| 04/06 | 195 | 197 | 191 | 193 | -0.52% | 4,000 | 4億9544万 | -1.03% |
| 04/03 | 194 | 195 | 189 | 194 | 0% | 2,500 | 4億9801万 | -1.02% |
| 04/03 | （空売り報告）Nomura International plc 15,300株（0.59%）-0.02% |
| 04/02 | 196 | 196 | 191 | 194 | -0.51% | 54,800 | 4億9801万 | -1.52% |
| 04/01 | 195 | 195 | 189 | 195 | +2.09% | 7,700 | 5億57万 | -1.52% |
| 03/31 | 188 | 193 | 187 | 191 | +1.6% | 9,200 | 4億9030万 | -4.5% |
| 03/30 | 185 | 188 | 182 | 188 | 0% | 9,900 | 4億8260万 | -6.47% |
| 03/27 | 186 | 190 | 186 | 188 | +0.53% | 4,100 | 4億8260万 | -6.93% |
| 03/26 | 192 | 192 | 187 | 187 | -2.09% | 4,300 | 4億8004万 | -8.33% |
| 03/25 | 187 | 195 | 187 | 191 | +2.14% | 5,800 | 4億9030万 | -6.83% |
| 03/24 | 189 | 190 | 187 | 187 | 0% | 5,200 | 4億8004万 | -9.22% |
| 03/23 | 196 | 196 | 187 | 187 | -4.59% | 9,000 | 4億8004万 | -9.66% |
| 03/19 | 199 | 199 | 194 | 196 | -0.51% | 5,300 | 5億314万 | -6.22% |
| 03/18 | （5%ルール）技研 HD（2.05%）フリージア・マクロス（2.42%）ピコイ（30.15%） |
| 03/18 | 197 | 197 | 194 | 197 | +1.03% | 3,300 | 5億571万 | -6.19% |
| 03/17 | 199 | 200 | 194 | 195 | -1.52% | 7,500 | 5億57万 | -8.02% |
| 03/16 | 205 | 205 | 198 | 198 | -3.41% | 5,200 | 5億827万 | -7.04% |
| 03/13 | （IR情報）19:00 主要株主、主要株主である筆頭株主の異動及びその他の関係会社の異動に関するお知らせ |
| 03/13 | 195 | 205 | 195 | 205 | +3.54% | 1,200 | 5億2624万 | -4.21% |
| 03/12 | 199 | 201 | 198 | 198 | -1% | 2,800 | 5億827万 | -7.91% |
| 03/11 | 197 | 203 | 197 | 200 | +1.01% | 9,400 | 5億1341万 | -7.41% |
| 03/10 | 193 | 200 | 193 | 198 | +3.13% | 7,200 | 5億827万 | -8.76% |
| 03/09 | 192 | 196 | 187 | 192 | -4% | 61,200 | 4億9287万 | -11.93% |
| 03/06 | 193 | 201 | 193 | 200 | +1.01% | 20,900 | 5億1341万 | -8.68% |
| 03/05 | 200 | 210 | 197 | 198 | 0% | 18,700 | 5億827万 | -10% |
| 03/04 | 199 | 208 | 187 | 198 | -2.46% | 50,600 | 5億827万 | -10.41% |
| 03/03 | 215 | 219 | 203 | 203 | -4.69% | 13,800 | 5億2111万 | -8.56% |
| 03/02 | 216 | 219 | 213 | 213 | -2.29% | 6,000 | 5億4678万 | -4.48% |
| 02/27 | 218 | 220 | 217 | 218 | +0.46% | 900 | 5億5961万 | -2.24% |
| 02/26 | 220 | 221 | 216 | 217 | -2.25% | 4,200 | 5億5705万 | -3.13% |
| 02/25 | 223 | 223 | 221 | 222 | -0.45% | 3,200 | 5億6988万 | -0.89% |
| 02/24 | 224 | 224 | 222 | 223 | +0.45% | 1,900 | 5億7245万 | -0.45% |
| 02/20 | 219 | 224 | 219 | 222 | +0.45% | 5,500 | 5億6988万 | -0.89% |
| 02/19 | 220 | 222 | 218 | 221 | -0.45% | 2,500 | 5億6732万 | -1.34% |
| 02/18 | 223 | 223 | 219 | 222 | +1.37% | 3,300 | 5億6988万 | -0.89% |
| 02/17 | 220 | 222 | 217 | 219 | +1.39% | 9,000 | 5億6218万 | -2.23% |
| 02/16 | 225 | 228 | 209 | 216 | -4% | 69,500 | 5億5448万 | -3.57% |
| 02/16 | （空売り報告）Nomura International plc 15,900株（0.61%）再IN |
| 02/13 | 231 | 231 | 219 | 225 | -3.85% | 24,400 | 5億7758万 | +0.45% |
| 02/12 | 228 | 234 | 226 | 234 | +3.08% | 5,200 | 6億69万 | +4.46% |
| 02/10 | 225 | 231 | 225 | 227 | +0.89% | 3,500 | 5億8272万 | +1.79% |
| 02/09 | 228 | 230 | 225 | 225 | 0% | 6,500 | 5億7758万 | +1.35% |
| 02/06 | 225 | 227 | 224 | 225 | +0.45% | 5,900 | 5億7758万 | +1.35% |
| 02/05 | 225 | 227 | 224 | 224 | -0.44% | 6,200 | 5億7502万 | +1.36% |
| 02/04 | 225 | 226 | 224 | 225 | 0% | 3,100 | 5億7758万 | +2.27% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 12,600株（0.49%）-0.04%義務消失 |
| 02/03 | 229 | 229 | 223 | 225 | -0.88% | 3,500 | 5億7758万 | +2.27% |
| 02/02 | 226 | 229 | 223 | 227 | +0.89% | 7,600 | 5億8272万 | +3.65% |
| 01/30 | 222 | 225 | 222 | 225 | 0% | 3,900 | 5億7758万 | +3.21% |
| 01/29 | 225 | 225 | 223 | 225 | 0% | 3,600 | 5億7758万 | +3.21% |
| 01/28 | 224 | 225 | 222 | 225 | +1.35% | 2,600 | 5億7758万 | +3.69% |
| 01/27 | 222 | 224 | 220 | 222 | +0.45% | 2,000 | 5億6988万 | +2.78% |
| 01/26 | 224 | 224 | 216 | 221 | -1.78% | 4,100 | 5億6732万 | +2.31% |
| 01/23 | 226 | 226 | 223 | 225 | -0.44% | 1,600 | 5億7758万 | +4.65% |
| 01/22 | 224 | 229 | 224 | 226 | +0.89% | 9,400 | 5億8015万 | +5.61% |
| 01/21 | 228 | 230 | 222 | 224 | -1.32% | 12,500 | 5億7502万 | +5.16% |
| 01/20 | 228 | 228 | 225 | 227 | +0.89% | 6,000 | 5億8272万 | +6.57% |
| 01/19 | 225 | 226 | 220 | 225 | 0% | 8,800 | 5億7758万 | +5.63% |
| 01/16 | 222 | 225 | 218 | 225 | +1.35% | 9,300 | 5億7758万 | +5.63% |
| 01/15 | 222 | 222 | 219 | 222 | +0.45% | 4,300 | 5億6988万 | +4.72% |
| 01/14 | （IR情報）16:00 2026年2月期通期業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/14 | 224 | 225 | 221 | 221 | -0.45% | 16,100 | 5億6732万 | +4.25% |
| 01/13 | 222 | 228 | 217 | 222 | +1.83% | 51,900 | 5億6988万 | +4.72% |
| 01/09 | 220 | 228 | 216 | 218 | +1.4% | 43,900 | 5億5961万 | +2.83% |
| 01/08 | 214 | 230 | 211 | 215 | +0.94% | 154,500 | 5億5191万 | +1.42% |
| 01/07 | 211 | 216 | 211 | 213 | +0.47% | 8,100 | 5億4678万 | 0% |
| 01/06 | 212 | 213 | 212 | 212 | 0% | 4,700 | 5億4421万 | -0.93% |
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。
