| 2026 |
| 03/06 | 387 | 387 | 380 | 380 | -0.26% | 5,400 | 22億8129万 | -3.31% |
| 03/05 | 383 | 383 | 379 | 381 | +1.06% | 4,800 | 22億8729万 | -3.3% |
| 03/04 | 378 | 381 | 377 | 377 | -0.53% | 5,600 | 22億6328万 | -4.31% |
| 03/03 | 383 | 386 | 378 | 379 | -1.04% | 13,700 | 22億7528万 | -3.81% |
| 03/02 | 392 | 392 | 382 | 383 | -2.54% | 9,500 | 22億9930万 | -3.04% |
| 02/27 | 393 | 394 | 386 | 393 | -0.25% | 4,000 | 23億5933万 | -0.51% |
| 02/26 | 396 | 397 | 387 | 394 | -1.25% | 8,100 | 23億6533万 | -0.25% |
| 02/25 | 398 | 401 | 398 | 399 | +0.25% | 7,600 | 23億9535万 | +1.01% |
| 02/24 | 396 | 400 | 396 | 398 | -0.5% | 8,000 | 23億8935万 | +0.76% |
| 02/20 | 398 | 401 | 396 | 400 | 0% | 3,800 | 24億136万 | +1.27% |
| 02/19 | 400 | 400 | 398 | 400 | -0.5% | 3,100 | 24億136万 | +1.52% |
| 02/18 | 398 | 402 | 395 | 402 | +1.01% | 4,200 | 24億1336万 | +2.03% |
| 02/17 | 398 | 404 | 396 | 398 | -0.25% | 9,400 | 23億8935万 | +1.27% |
| 02/16 | 400 | 400 | 396 | 399 | 0% | 5,700 | 23億9535万 | +1.53% |
| 02/13 | 397 | 399 | 397 | 399 | -0.25% | 1,700 | 23億9535万 | +1.79% |
| 02/12 | 400 | 401 | 395 | 400 | 0% | 2,600 | 24億136万 | +2.04% |
| 02/10 | 398 | 400 | 396 | 400 | 0% | 3,800 | 24億136万 | +2.3% |
| 02/09 | 399 | 400 | 396 | 400 | 0% | 3,200 | 24億136万 | +2.3% |
| 02/06 | 400 | 401 | 395 | 400 | +1.01% | 4,800 | 24億136万 | +2.56% |
| 02/05 | 402 | 402 | 396 | 396 | -1% | 4,500 | 23億7734万 | +1.54% |
| 02/04 | 395 | 401 | 394 | 400 | +2.83% | 17,100 | 24億136万 | +2.83% |
| 02/03 | 389 | 398 | 387 | 389 | 0% | 8,400 | 23億3532万 | +0.26% |
| 02/02 | 390 | 391 | 387 | 389 | -0.26% | 3,800 | 23億3532万 | +0.26% |
| 01/30 | 389 | 391 | 386 | 390 | +0.78% | 2,400 | 23億4132万 | +0.52% |
| 01/29 | 391 | 391 | 387 | 387 | -0.77% | 1,500 | 23億2331万 | 0% |
| 01/28 | 391 | 391 | 387 | 390 | +0.26% | 2,300 | 23億4132万 | +0.78% |
| 01/27 | 388 | 392 | 388 | 389 | +0.26% | 1,600 | 23億3532万 | +0.52% |
| 01/26 | 394 | 394 | 388 | 388 | -1.52% | 4,400 | 23億2931万 | +0.26% |
| 01/23 | 390 | 394 | 387 | 394 | +1.03% | 5,300 | 23億6533万 | +2.07% |
| 01/22 | 388 | 390 | 387 | 390 | 0% | 1,500 | 23億4132万 | +1.04% |
| 01/21 | 388 | 390 | 388 | 390 | +0.52% | 1,100 | 23億4132万 | +1.3% |
| 01/20 | 391 | 391 | 387 | 388 | -1.27% | 3,800 | 23億2931万 | +0.78% |
| 01/19 | 393 | 393 | 390 | 393 | 0% | 3,400 | 23億5933万 | +2.08% |
| 01/16 | 392 | 393 | 391 | 393 | +0.26% | 3,000 | 23億5933万 | +2.34% |
| 01/15 | 392 | 392 | 389 | 392 | +0.51% | 3,000 | 23億5333万 | +2.08% |
| 01/14 | 388 | 391 | 388 | 390 | 0% | 3,000 | 23億4132万 | +1.83% |
| 01/13 | （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) |
| 01/13 | 393 | 393 | 385 | 390 | +1.04% | 6,700 | 23億4132万 | +1.83% |
| 01/09 | 383 | 393 | 383 | 386 | +0.26% | 13,000 | 23億1731万 | +1.05% |
| 01/08 | 386 | 389 | 385 | 385 | -1.03% | 8,300 | 23億1130万 | +0.79% |
| 01/07 | 388 | 389 | 385 | 389 | 0% | 1,900 | 23億3532万 | +1.83% |
| 01/06 | 383 | 389 | 383 | 389 | +0.78% | 10,000 | 23億3532万 | +1.83% |
| 01/05 | 384 | 387 | 384 | 386 | +0.52% | 6,900 | 23億1731万 | +1.31% |
| 2025 |
| 12/30 | 384 | 386 | 382 | 384 | -0.78% | 2,800 | 23億530万 | +0.79% |
| 12/29 | 385 | 387 | 380 | 387 | +1.57% | 10,800 | 23億2331万 | +1.57% |
| 12/26 | 381 | 385 | 379 | 381 | 0% | 6,600 | 22億8729万 | 0% |
| 12/25 | 382 | 383 | 380 | 381 | -0.26% | 4,300 | 22億8729万 | 0% |
| 12/24 | 379 | 382 | 379 | 382 | 0% | 5,000 | 22億9329万 | +0.26% |
| 12/23 | 379 | 382 | 378 | 382 | +1.06% | 33,200 | 22億9329万 | +0.26% |
| 12/22 | 381 | 384 | 378 | 378 | -0.79% | 8,100 | 22億6928万 | -0.79% |
| 12/19 | 387 | 387 | 379 | 381 | -0.26% | 4,200 | 22億8729万 | 0% |
| 12/18 | 380 | 383 | 380 | 382 | 0% | 2,400 | 22億9329万 | +0.26% |
| 12/17 | 381 | 383 | 380 | 382 | +0.53% | 2,100 | 22億9329万 | 0% |
| 12/16 | 382 | 383 | 380 | 380 | -0.78% | 4,600 | 22億8129万 | -0.52% |
| 12/15 | 383 | 384 | 381 | 383 | +0.52% | 6,900 | 22億9930万 | +0.26% |
| 12/12 | 382 | 382 | 379 | 381 | -0.26% | 3,200 | 22億8729万 | -0.26% |
| 12/11 | 382 | 382 | 380 | 382 | +0.26% | 2,000 | 22億9329万 | 0% |
| 12/10 | 380 | 381 | 379 | 381 | +0.53% | 1,100 | 22億8729万 | -0.26% |
| 12/09 | 379 | 380 | 378 | 379 | 0% | 2,600 | 22億7528万 | -0.79% |
| 12/08 | 379 | 381 | 378 | 379 | -0.26% | 4,400 | 22億7528万 | -0.79% |
| 12/05 | 378 | 382 | 378 | 380 | +0.26% | 2,000 | 22億8129万 | -0.78% |
| 12/04 | 377 | 379 | 377 | 379 | +0.26% | 5,900 | 22億7528万 | -1.04% |
| 12/03 | 379 | 380 | 378 | 378 | -0.26% | 6,300 | 22億6928万 | -1.56% |
| 12/02 | 380 | 382 | 379 | 379 | -0.26% | 35,000 | 22億7528万 | -1.3% |
| 12/01 | 385 | 385 | 380 | 380 | -0.52% | 4,700 | 22億8129万 | -1.04% |
| 11/28 | 384 | 385 | 381 | 382 | -0.26% | 2,900 | 22億9329万 | -0.78% |
| 11/27 | 384 | 384 | 381 | 383 | -0.26% | 2,000 | 22億9930万 | -0.52% |
| 11/26 | 383 | 384 | 382 | 384 | 0% | 1,200 | 23億530万 | -0.26% |
| 11/25 | 384 | 384 | 381 | 384 | 0% | 900 | 23億530万 | -0.26% |
| 11/21 | 383 | 384 | 380 | 384 | 0% | 5,400 | 23億530万 | -0.52% |
| 11/20 | 384 | 384 | 381 | 384 | +0.26% | 1,100 | 23億530万 | -0.52% |
| 11/19 | 383 | 383 | 381 | 383 | 0% | 1,200 | 22億9930万 | -0.78% |
| 11/18 | 380 | 383 | 379 | 383 | 0% | 2,900 | 22億9930万 | -0.78% |
| 11/17 | 384 | 385 | 380 | 383 | +0.79% | 4,400 | 22億9930万 | -0.78% |
| 11/14 | 378 | 383 | 378 | 380 | -0.52% | 6,800 | 22億8129万 | -1.55% |
| 11/13 | 384 | 385 | 379 | 382 | -0.52% | 5,100 | 22億9329万 | -1.29% |
| 11/12 | 382 | 384 | 381 | 384 | 0% | 2,500 | 23億530万 | -0.78% |
| 11/11 | 383 | 384 | 380 | 384 | +0.52% | 3,800 | 23億530万 | -1.03% |
| 11/10 | 384 | 387 | 381 | 382 | -0.26% | 4,800 | 22億9329万 | -1.55% |
| 11/07 | 382 | 384 | 379 | 383 | -0.78% | 5,400 | 22億9930万 | -1.54% |
| 11/06 | 385 | 386 | 379 | 386 | +0.26% | 8,800 | 23億1731万 | -0.77% |
| 11/05 | 384 | 388 | 383 | 385 | 0% | 2,000 | 23億1130万 | -1.28% |
| 11/04 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 11/04 | 386 | 386 | 381 | 385 | 0% | 5,600 | 23億1130万 | -1.53% |
| 10/31 | 391 | 391 | 385 | 385 | -1.03% | 2,100 | 23億1130万 | -1.53% |
| 10/30 | 385 | 392 | 385 | 389 | +0.52% | 2,500 | 23億3532万 | -0.77% |
| 10/29 | 389 | 389 | 385 | 387 | -0.77% | 3,200 | 23億2331万 | -1.53% |
| 10/28 | 389 | 392 | 387 | 390 | +0.26% | 2,000 | 23億4132万 | -0.76% |
| 10/27 | 388 | 390 | 387 | 389 | +0.52% | 2,800 | 23億3532万 | -1.02% |
| 10/24 | 391 | 391 | 385 | 387 | -1.28% | 13,100 | 23億2331万 | -1.78% |
| 10/23 | 388 | 392 | 387 | 392 | +0.51% | 4,000 | 23億5333万 | -0.51% |
| 10/22 | 392 | 392 | 386 | 390 | +0.78% | 9,300 | 23億4132万 | -1.02% |
| 10/21 | 387 | 388 | 387 | 387 | -0.51% | 2,500 | 23億2331万 | -1.78% |
| 10/20 | 393 | 393 | 386 | 389 | +1.04% | 5,200 | 23億3532万 | -1.27% |
| 10/17 | 387 | 387 | 383 | 385 | -0.77% | 2,900 | 23億1130万 | -2.53% |
| 10/16 | 385 | 388 | 384 | 388 | +0.52% | 1,400 | 23億2931万 | -1.77% |
| 10/15 | 387 | 387 | 383 | 386 | -0.26% | 1,600 | 23億1731万 | -2.28% |
| 10/14 | 382 | 389 | 377 | 387 | +0.52% | 13,600 | 23億2331万 | -2.03% |
| 10/10 | （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) |
| 10/10 | 390 | 392 | 385 | 385 | -0.77% | 11,600 | 23億1130万 | -2.78% |
| 10/09 | 392 | 392 | 388 | 388 | -1.77% | 6,500 | 23億2931万 | -2.02% |
| 10/08 | 397 | 397 | 388 | 395 | +0.25% | 23,200 | 23億7134万 | -0.25% |
| 10/07 | （IR情報）15:30 2026年2月期第2四半期(中間期)及び通期業績予想の修正に関するお知らせ |
| 10/07 | 393 | 394 | 390 | 394 | -0.25% | 4,800 | 23億6533万 | -0.51% |
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。
