| 2026 |
| 03/09 | 445 | 455 | 442 | 455 | -2.99% | 57,100 | 52億2362万 | -9% |
| 03/06 | 462 | 470 | 462 | 469 | -0.21% | 23,200 | 53億8435万 | -6.57% |
| 03/05 | 479 | 480 | 470 | 470 | -1.47% | 37,200 | 53億9583万 | -6.56% |
| 03/04 | 479 | 488 | 477 | 477 | -3.44% | 20,100 | 54億7619万 | -5.36% |
| 03/03 | 504 | 508 | 491 | 494 | -1.79% | 38,400 | 56億7136万 | -2.18% |
| 03/02 | 514 | 515 | 501 | 503 | -3.08% | 31,400 | 57億7468万 | -0.2% |
| 02/27 | 512 | 529 | 512 | 519 | +0.19% | 34,200 | 59億5837万 | +3.39% |
| 02/26 | 520 | 534 | 516 | 518 | -0.38% | 69,500 | 59億4689万 | +3.81% |
| 02/25 | 502 | 520 | 502 | 520 | +3.38% | 248,700 | 59億6985万 | +5.05% |
| 02/24 | 504 | 505 | 500 | 503 | -0.2% | 32,800 | 57億7468万 | +2.24% |
| 02/20 | 502 | 510 | 498 | 504 | +0.4% | 48,700 | 57億8616万 | +3.07% |
| 02/19 | 504 | 504 | 497 | 502 | -0.99% | 34,700 | 57億6320万 | +3.08% |
| 02/18 | 504 | 507 | 499 | 507 | +0.8% | 26,500 | 58億2061万 | +4.75% |
| 02/17 | 495 | 505 | 494 | 503 | +1% | 39,800 | 57億7468万 | +4.57% |
| 02/16 | 510 | 510 | 466 | 498 | -1.58% | 96,100 | 57億1728万 | +4.18% |
| 02/13 | 507 | 510 | 505 | 506 | -0.2% | 9,500 | 58億913万 | +6.53% |
| 02/12 | 508 | 510 | 505 | 507 | 0% | 11,300 | 58億2061万 | +7.19% |
| 02/10 | 505 | 512 | 505 | 507 | +0.4% | 18,900 | 58億2061万 | +7.87% |
| 02/09 | 511 | 512 | 505 | 505 | -0.2% | 17,500 | 57億9764万 | +8.14% |
| 02/06 | 510 | 511 | 505 | 506 | -0.2% | 19,700 | 58億913万 | +8.82% |
| 02/05 | 511 | 511 | 505 | 507 | -0.78% | 14,200 | 58億2061万 | +9.74% |
| 02/04 | 503 | 511 | 502 | 511 | +0.2% | 44,300 | 58億6653万 | +11.33% |
| 02/03 | 505 | 510 | 500 | 510 | +0.99% | 21,400 | 58億5505万 | +11.84% |
| 02/02 | 500 | 506 | 495 | 505 | +0.4% | 38,800 | 57億9764万 | +11.48% |
| 01/30 | 501 | 509 | 499 | 503 | 0% | 40,800 | 57億7468万 | +11.53% |
| 01/29 | 497 | 509 | 495 | 503 | +2.44% | 150,600 | 57億7468万 | +12.03% |
| 01/28 | 500 | 501 | 490 | 491 | -1.8% | 37,100 | 56億3692万 | +10.09% |
| 01/27 | 472 | 509 | 471 | 500 | +3.31% | 151,500 | 57億4024万 | +12.36% |
| 01/26 | 471 | 519 | 461 | 484 | +1.26% | 368,200 | 55億5655万 | +9.26% |
| 01/23 | 447 | 486 | 447 | 478 | +7.17% | 460,500 | 54億8767万 | +8.14% |
| 01/22 | 441 | 446 | 441 | 446 | +1.36% | 28,800 | 51億2030万 | +1.13% |
| 01/21 | 435 | 440 | 432 | 440 | +0.69% | 23,500 | 50億5141万 | -0.45% |
| 01/20 | 439 | 439 | 435 | 437 | +0.46% | 6,500 | 50億1697万 | -1.13% |
| 01/19 | 439 | 439 | 435 | 435 | -0.68% | 6,900 | 49億9401万 | -1.58% |
| 01/16 | 432 | 438 | 432 | 438 | +0.69% | 13,500 | 50億2845万 | -0.9% |
| 01/15 | 433 | 435 | 431 | 435 | +1.4% | 16,200 | 49億9401万 | -1.36% |
| 01/14 | （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 |
| 01/14 | （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) |
| 01/14 | 434 | 434 | 425 | 429 | -0.92% | 41,200 | 49億2513万 | -2.94% |
| 01/13 | 437 | 438 | 431 | 433 | -0.23% | 16,300 | 49億7105万 | -2.04% |
| 01/09 | 434 | 438 | 433 | 434 | -0.46% | 25,000 | 49億8253万 | -1.81% |
| 01/08 | 436 | 438 | 435 | 436 | +0.23% | 5,000 | 50億549万 | -1.36% |
| 01/07 | 434 | 440 | 434 | 435 | -1.14% | 15,900 | 49億9401万 | -1.58% |
| 01/06 | 434 | 440 | 434 | 440 | 0% | 7,600 | 50億5141万 | -0.23% |
| 01/05 | 438 | 441 | 433 | 440 | 0% | 7,000 | 50億5141万 | -0.23% |
| 2025 |
| 12/30 | 436 | 440 | 431 | 440 | +1.15% | 10,800 | 50億5141万 | 0% |
| 12/29 | 436 | 441 | 434 | 435 | -0.23% | 13,400 | 49億9401万 | -0.91% |
| 12/26 | 440 | 442 | 432 | 436 | -1.13% | 17,900 | 50億549万 | -0.46% |
| 12/25 | 442 | 446 | 437 | 441 | +0.23% | 20,400 | 50億6289万 | +0.92% |
| 12/24 | 440 | 445 | 437 | 440 | -0.68% | 11,400 | 50億5141万 | +0.92% |
| 12/23 | 442 | 447 | 440 | 443 | -0.23% | 12,000 | 50億8585万 | +1.61% |
| 12/22 | 448 | 451 | 443 | 444 | -1.33% | 5,300 | 50億9733万 | +2.07% |
| 12/19 | 449 | 453 | 443 | 450 | -0.66% | 13,100 | 51億6622万 | +3.69% |
| 12/18 | 453 | 457 | 448 | 453 | -0.66% | 13,000 | 52億66万 | +4.86% |
| 12/17 | 458 | 459 | 451 | 456 | -0.44% | 7,000 | 52億3510万 | +5.8% |
| 12/16 | 462 | 462 | 456 | 458 | -0.22% | 4,000 | 52億5806万 | +6.51% |
| 12/15 | 460 | 463 | 454 | 459 | +1.77% | 36,200 | 52億6954万 | +7.24% |
| 12/12 | 440 | 455 | 440 | 451 | +2.5% | 82,800 | 51億7770万 | +5.87% |
| 12/11 | 440 | 441 | 436 | 440 | 0% | 14,900 | 50億5141万 | +3.53% |
| 12/10 | 439 | 440 | 433 | 440 | +0.23% | 7,800 | 50億5141万 | +3.77% |
| 12/09 | 420 | 439 | 420 | 439 | +2.57% | 39,400 | 50億3993万 | +3.54% |
| 12/08 | 438 | 440 | 423 | 428 | -2.73% | 36,600 | 49億1365万 | +1.18% |
| 12/05 | 438 | 443 | 423 | 440 | +0.46% | 67,400 | 50億5141万 | +4.02% |
| 12/04 | 437 | 438 | 431 | 438 | +0.46% | 11,100 | 50億2845万 | +3.79% |
| 12/03 | 432 | 436 | 430 | 436 | +0.93% | 7,900 | 50億549万 | +3.56% |
| 12/02 | 429 | 432 | 428 | 432 | +0.93% | 5,300 | 49億5957万 | +2.61% |
| 12/01 | 423 | 432 | 423 | 428 | +0.71% | 12,100 | 49億1365万 | +1.66% |
| 11/28 | 422 | 426 | 422 | 425 | +0.95% | 12,100 | 48億7921万 | +1.19% |
| 11/27 | 416 | 424 | 416 | 421 | +0.96% | 22,400 | 48億3328万 | +0.24% |
| 11/26 | 419 | 420 | 417 | 417 | -0.48% | 3,200 | 47億8736万 | -0.71% |
| 11/25 | 420 | 420 | 416 | 419 | +0.48% | 4,700 | 48億1032万 | -0.24% |
| 11/21 | 419 | 420 | 417 | 417 | -0.48% | 3,400 | 47億8736万 | -0.95% |
| 11/20 | 418 | 420 | 417 | 419 | +0.24% | 1,800 | 48億1032万 | -0.48% |
| 11/19 | 415 | 421 | 415 | 418 | +0.24% | 6,500 | 47億9884万 | -0.48% |
| 11/18 | 420 | 420 | 417 | 417 | -0.71% | 3,400 | 47億8736万 | -0.71% |
| 11/17 | 420 | 420 | 418 | 420 | 0% | 7,900 | 48億2180万 | 0% |
| 11/14 | 419 | 420 | 414 | 420 | 0% | 9,700 | 48億2180万 | +0.24% |
| 11/13 | 416 | 420 | 416 | 420 | -0.24% | 8,500 | 48億2180万 | +0.24% |
| 11/12 | 420 | 422 | 418 | 421 | +0.24% | 7,300 | 48億3328万 | +0.48% |
| 11/11 | 420 | 422 | 415 | 420 | 0% | 5,700 | 48億2180万 | +0.24% |
| 11/10 | 413 | 420 | 413 | 420 | +0.96% | 7,800 | 48億2180万 | +0.24% |
| 11/07 | 420 | 421 | 411 | 416 | -0.95% | 8,200 | 47億7588万 | -0.95% |
| 11/06 | 418 | 420 | 416 | 420 | +0.24% | 3,800 | 48億2180万 | 0% |
| 11/05 | 420 | 420 | 416 | 419 | -0.48% | 2,700 | 48億1032万 | -0.48% |
| 11/04 | 422 | 422 | 410 | 421 | -0.24% | 56,400 | 48億3328万 | 0% |
| 10/31 | 417 | 422 | 414 | 422 | +0.24% | 5,800 | 48億4476万 | 0% |
| 10/30 | 420 | 423 | 414 | 421 | +0.24% | 20,200 | 48億3328万 | -0.24% |
| 10/29 | 423 | 425 | 416 | 420 | -1.18% | 10,700 | 48億2180万 | -0.47% |
| 10/28 | 425 | 425 | 421 | 425 | -0.23% | 5,500 | 48億7921万 | +0.47% |
| 10/27 | 427 | 427 | 421 | 426 | +0.47% | 7,700 | 48億9069万 | +0.71% |
| 10/24 | 424 | 424 | 422 | 424 | +0.24% | 1,200 | 48億6772万 | +0.24% |
| 10/23 | 422 | 423 | 419 | 423 | +0.24% | 5,300 | 48億5624万 | 0% |
| 10/22 | 420 | 422 | 417 | 422 | +0.96% | 9,300 | 48億4476万 | -0.24% |
| 10/21 | 418 | 421 | 414 | 418 | -0.95% | 19,500 | 47億9884万 | -1.42% |
| 10/20 | 422 | 424 | 419 | 422 | 0% | 7,600 | 48億4476万 | -0.47% |
| 10/17 | 422 | 422 | 418 | 422 | +0.96% | 3,200 | 48億4476万 | -0.47% |
| 10/16 | 418 | 421 | 417 | 418 | +0.24% | 8,400 | 47億9884万 | -1.65% |
| 10/15 | 412 | 417 | 410 | 417 | +2.21% | 18,700 | 47億8736万 | -1.88% |
| 10/14 | 403 | 412 | 401 | 408 | +0.99% | 28,600 | 46億8404万 | -4% |
| 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 | 417 | 417 | 404 | 404 | -3.12% | 16,300 | 46億3811万 | -4.94% |
| 10/09 | 414 | 418 | 411 | 417 | +0.72% | 8,500 | 47億8736万 | -1.88% |
| 10/08 | 416 | 417 | 409 | 414 | -0.72% | 17,500 | 47億5292万 | -2.59% |
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。
