| 2026 |
| 04/22 | 1,032 | 1,032 | 1,029 | 1,029 | -0.29% | 1,000 | 26億4748万 | +0.88% |
| 04/21 | 1,045 | 1,045 | 1,032 | 1,032 | -0.67% | 2,300 | 26億5520万 | +1.28% |
| 04/20 | 1,026 | 1,045 | 1,026 | 1,039 | -0.19% | 2,500 | 26億7321万 | +2.16% |
| 04/17 | 1,022 | 1,041 | 1,022 | 1,041 | +0.97% | 1,000 | 26億7835万 | +2.46% |
| 04/16 | 1,043 | 1,043 | 1,031 | 1,031 | -0.39% | 700 | 26億5263万 | +1.58% |
| 04/15 | 1,048 | 1,048 | 1,033 | 1,035 | -1.33% | 700 | 26億6292万 | +2.07% |
| 04/14 | 1,059 | 1,062 | 1,039 | 1,049 | 0% | 3,200 | 26億9894万 | +3.55% |
| 04/13 | （IR情報）15:30 2026年2月期決算短信[日本基準](非連結) |
| 04/13 | （IR情報）15:30 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 04/13 | 1,011 | 1,051 | 1,006 | 1,049 | +3.76% | 7,400 | 26億9894万 | +3.76% |
| 04/10 | 1,013 | 1,016 | 1,011 | 1,011 | -0.3% | 4,500 | 26億117万 | +0.1% |
| 04/09 | 1,015 | 1,015 | 1,011 | 1,014 | -0.1% | 3,700 | 26億889万 | +0.2% |
| 04/08 | 1,011 | 1,018 | 966 | 1,015 | +0.5% | 17,500 | 26億1146万 | +0.1% |
| 04/07 | 1,020 | 1,027 | 1,010 | 1,010 | -0.59% | 1,800 | 25億9859万 | -0.59% |
| 04/06 | 1,000 | 1,019 | 1,000 | 1,016 | +1.3% | 1,900 | 26億1403万 | -0.29% |
| 04/03 | 1,017 | 1,017 | 1,003 | 1,003 | -1.38% | 800 | 25億8058万 | -1.86% |
| 04/02 | 1,019 | 1,019 | 1,017 | 1,017 | -0.1% | 500 | 26億1660万 | -0.78% |
| 04/01 | 1,010 | 1,020 | 1,003 | 1,018 | +1.6% | 21,800 | 26億1918万 | -1.07% |
| 03/31 | 1,033 | 1,033 | 1,002 | 1,002 | -0.1% | 500 | 25億7801万 | -3% |
| 03/30 | 1,022 | 1,025 | 1,003 | 1,003 | -1.67% | 2,000 | 25億8058万 | -3.28% |
| 03/27 | 1,025 | 1,025 | 1,006 | 1,020 | +0.59% | 600 | 26億2432万 | -2.11% |
| 03/26 | 1,035 | 1,035 | 1,014 | 1,014 | -2.41% | 900 | 26億889万 | -2.97% |
| 03/25 | 1,000 | 1,039 | 1,000 | 1,039 | +3.69% | 4,400 | 26億7321万 | -0.95% |
| 03/24 | 1,000 | 1,015 | 987 | 1,002 | -0.79% | 2,600 | 25億7801万 | -4.66% |
| 03/23 | 1,018 | 1,025 | 995 | 1,010 | +0.7% | 3,000 | 25億9859万 | -4.27% |
| 03/19 | 985 | 1,006 | 985 | 1,003 | -0.2% | 1,500 | 25億8058万 | -5.29% |
| 03/18 | 1,007 | 1,023 | 990 | 1,005 | +1.01% | 2,600 | 25億8573万 | -5.46% |
| 03/17 | 1,000 | 1,000 | 982 | 995 | +0.3% | 7,600 | 25億6000万 | -6.66% |
| 03/16 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 03/16 | 1,024 | 1,024 | 980 | 992 | -1.2% | 12,400 | 25億5228万 | -7.38% |
| 03/13 | 1,025 | 1,025 | 1,000 | 1,004 | -0.69% | 3,600 | 25億8316万 | -6.69% |
| 03/12 | 1,019 | 1,034 | 1,011 | 1,011 | -0.88% | 1,000 | 26億117万 | -6.48% |
| 03/11 | 1,007 | 1,044 | 988 | 1,020 | +2.82% | 8,300 | 26億2432万 | -5.99% |
| 03/10 | 999 | 1,068 | 990 | 992 | -0.6% | 13,200 | 25億5228万 | -8.91% |
| 03/09 | 1,018 | 1,019 | 982 | 998 | -4.31% | 16,600 | 25億6772万 | -8.78% |
| 03/06 | 1,046 | 1,046 | 1,043 | 1,043 | -1.14% | 2,900 | 26億8350万 | -5.1% |
| 03/05 | 1,062 | 1,064 | 1,046 | 1,055 | +0.29% | 2,500 | 27億1437万 | -4.26% |
| 03/04 | 1,067 | 1,072 | 1,052 | 1,052 | -2.05% | 2,600 | 27億666万 | -4.8% |
| 03/03 | 1,092 | 1,092 | 1,074 | 1,074 | -0.83% | 2,000 | 27億6326万 | -3.16% |
| 03/02 | 1,102 | 1,102 | 1,065 | 1,083 | -0.46% | 4,100 | 27億8641万 | -2.61% |
| 02/27 | 1,099 | 1,100 | 1,088 | 1,088 | +0.09% | 2,200 | 27億9928万 | -2.25% |
| 02/26 | 1,100 | 1,100 | 1,078 | 1,087 | -2.95% | 9,000 | 27億9671万 | -2.51% |
| 02/25 | 1,118 | 1,120 | 1,104 | 1,120 | +0.9% | 4,100 | 28億8161万 | +0.27% |
| 02/24 | 1,116 | 1,116 | 1,104 | 1,110 | +0.18% | 3,000 | 28億5588万 | -0.63% |
| 02/20 | 1,110 | 1,113 | 1,108 | 1,108 | -0.45% | 5,000 | 28億5074万 | -0.81% |
| 02/19 | 1,116 | 1,116 | 1,111 | 1,113 | -0.27% | 6,900 | 28億6360万 | -0.45% |
| 02/18 | 1,103 | 1,116 | 1,103 | 1,116 | +1.18% | 500 | 28億7132万 | -0.27% |
| 02/17 | 1,116 | 1,116 | 1,101 | 1,103 | +0.18% | 12,100 | 28億3787万 | -1.43% |
| 02/16 | 1,129 | 1,129 | 1,098 | 1,101 | +0.18% | 4,300 | 28億3273万 | -1.7% |
| 02/13 | 1,099 | 1,100 | 1,076 | 1,099 | +0.27% | 5,800 | 28億2758万 | -1.96% |
| 02/12 | 1,098 | 1,104 | 1,096 | 1,096 | -0.18% | 4,600 | 28億1986万 | -2.32% |
| 02/10 | 1,110 | 1,110 | 1,097 | 1,098 | +0.18% | 4,300 | 28億2501万 | -2.23% |
| 02/09 | 1,118 | 1,118 | 1,095 | 1,096 | -1.97% | 13,600 | 28億1986万 | -2.49% |
| 02/06 | 1,131 | 1,131 | 1,113 | 1,118 | +0.18% | 7,200 | 28億7646万 | -0.62% |
| 02/05 | 1,115 | 1,118 | 1,110 | 1,116 | 0% | 2,000 | 28億7132万 | -0.8% |
| 02/04 | 1,117 | 1,124 | 1,115 | 1,116 | -0.62% | 2,800 | 28億7132万 | -0.8% |
| 02/03 | 1,129 | 1,130 | 1,117 | 1,123 | +0.45% | 3,700 | 28億8933万 | -0.27% |
| 02/02 | 1,125 | 1,125 | 1,117 | 1,118 | -0.18% | 1,800 | 28億7646万 | -0.8% |
| 01/30 | 1,120 | 1,133 | 1,119 | 1,120 | -0.09% | 1,000 | 28億8161万 | -0.62% |
| 01/29 | 1,138 | 1,139 | 1,120 | 1,121 | -0.62% | 3,200 | 28億8418万 | -0.53% |
| 01/28 | 1,131 | 1,131 | 1,115 | 1,128 | -0.27% | 3,700 | 29億219万 | 0% |
| 01/27 | 1,138 | 1,138 | 1,127 | 1,131 | -1.39% | 2,100 | 29億991万 | +0.27% |
| 01/26 | 1,136 | 1,147 | 1,126 | 1,147 | +0.97% | 1,300 | 29億5108万 | +1.68% |
| 01/23 | 1,121 | 1,138 | 1,121 | 1,136 | +1.34% | 2,900 | 29億2278万 | +0.8% |
| 01/22 | 1,120 | 1,129 | 1,120 | 1,121 | -0.36% | 1,200 | 28億8418万 | -0.44% |
| 01/21 | 1,137 | 1,137 | 1,108 | 1,125 | -1.06% | 5,300 | 28億9447万 | -0.09% |
| 01/20 | 1,127 | 1,137 | 1,122 | 1,137 | +0.89% | 800 | 29億2535万 | +0.98% |
| 01/19 | 1,129 | 1,129 | 1,111 | 1,127 | +1.08% | 3,500 | 28億9962万 | +0.18% |
| 01/16 | 1,129 | 1,129 | 1,113 | 1,115 | -0.8% | 3,900 | 28億6875万 | -0.98% |
| 01/15 | 1,130 | 1,136 | 1,124 | 1,124 | -0.62% | 3,000 | 28億9190万 | -0.18% |
| 01/14 | 1,134 | 1,150 | 1,131 | 1,131 | +0.71% | 3,900 | 29億991万 | +0.44% |
| 01/13 | 1,128 | 1,135 | 1,120 | 1,123 | -0.62% | 6,500 | 28億8933万 | -0.27% |
| 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](非連結) |
| 01/09 | 1,121 | 1,130 | 1,118 | 1,130 | +0.53% | 6,200 | 29億734万 | +0.36% |
| 01/08 | 1,126 | 1,127 | 1,115 | 1,124 | -0.09% | 2,300 | 28億9190万 | -0.18% |
| 01/07 | 1,124 | 1,129 | 1,118 | 1,125 | -0.35% | 2,100 | 28億9447万 | -0.09% |
| 01/06 | 1,121 | 1,131 | 1,118 | 1,129 | +0.71% | 700 | 29億477万 | +0.27% |
| 01/05 | 1,116 | 1,135 | 1,110 | 1,121 | +0.45% | 3,800 | 28億8418万 | -0.53% |
| 2025 |
| 12/30 | 1,110 | 1,127 | 1,110 | 1,116 | -0.09% | 2,100 | 28億7132万 | -1.06% |
| 12/29 | 1,123 | 1,125 | 1,110 | 1,117 | -1.15% | 9,300 | 28億7389万 | -1.06% |
| 12/26 | 1,140 | 1,140 | 1,122 | 1,130 | -0.88% | 1,500 | 29億734万 | 0% |
| 12/25 | 1,129 | 1,140 | 1,122 | 1,140 | +0.97% | 1,100 | 29億3307万 | +0.88% |
| 12/24 | 1,125 | 1,129 | 1,122 | 1,129 | 0% | 1,400 | 29億477万 | 0% |
| 12/23 | 1,123 | 1,129 | 1,122 | 1,129 | +0.62% | 2,000 | 29億477万 | +0.09% |
| 12/22 | 1,135 | 1,135 | 1,119 | 1,122 | -1.15% | 6,900 | 28億8676万 | -0.53% |
| 12/19 | 1,128 | 1,135 | 1,128 | 1,135 | +0.27% | 800 | 29億2020万 | +0.53% |
| 12/18 | 1,132 | 1,132 | 1,122 | 1,132 | +0.8% | 1,500 | 29億1248万 | +0.27% |
| 12/17 | 1,128 | 1,140 | 1,123 | 1,123 | +0.09% | 2,300 | 28億8933万 | -0.53% |
| 12/16 | 1,119 | 1,122 | 1,115 | 1,122 | +0.09% | 3,900 | 28億8676万 | -0.71% |
| 12/15 | 1,129 | 1,133 | 1,108 | 1,121 | -0.36% | 5,600 | 28億8418万 | -0.8% |
| 12/12 | 1,117 | 1,125 | 1,110 | 1,125 | +0.27% | 5,300 | 28億9447万 | -0.44% |
| 12/11 | 1,124 | 1,124 | 1,122 | 1,122 | -0.27% | 1,000 | 28億8676万 | -0.71% |
| 12/10 | 1,130 | 1,130 | 1,124 | 1,125 | -0.53% | 1,500 | 28億9447万 | -0.44% |
| 12/09 | 1,125 | 1,131 | 1,125 | 1,131 | +0.53% | 900 | 29億991万 | +0.09% |
| 12/08 | 1,120 | 1,128 | 1,116 | 1,125 | -0.09% | 2,500 | 28億9447万 | -0.44% |
| 12/05 | 1,116 | 1,128 | 1,115 | 1,126 | +0.54% | 1,100 | 28億9705万 | -0.53% |
| 12/04 | 1,133 | 1,133 | 1,093 | 1,120 | -0.71% | 4,000 | 28億8161万 | -1.06% |
| 12/03 | 1,134 | 1,140 | 1,120 | 1,128 | -0.27% | 5,000 | 29億219万 | -0.53% |
| 12/02 | 1,130 | 1,135 | 1,129 | 1,131 | +0.18% | 1,200 | 29億991万 | -0.26% |
| 12/01 | 1,127 | 1,143 | 1,119 | 1,129 | -0.44% | 4,800 | 29億477万 | -0.53% |
| 11/28 | 1,128 | 1,144 | 1,126 | 1,134 | -0.96% | 1,200 | 29億1763万 | -0.18% |
| 11/27 | 1,145 | 1,145 | 1,135 | 1,145 | 0% | 500 | 29億4593万 | +0.7% |
| 11/26 | 1,134 | 1,145 | 1,134 | 1,145 | +0.97% | 300 | 29億4593万 | +0.79% |
| 11/25 | 1,145 | 1,145 | 1,134 | 1,134 | -0.53% | 400 | 29億1763万 | 0% |
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。
