| 2026 |
| 03/09 | 447 | 457 | 447 | 453 | -0.22% | 6,600 | 46億6959万 | -3.82% |
| 03/06 | 448 | 454 | 448 | 454 | +0.44% | 5,100 | 46億7990万 | -3.61% |
| 03/05 | 454 | 455 | 448 | 452 | +0.22% | 6,800 | 46億5928万 | -4.24% |
| 03/04 | 459 | 459 | 446 | 451 | -2.17% | 14,700 | 46億4897万 | -4.45% |
| 03/03 | 465 | 469 | 461 | 461 | -1.91% | 7,800 | 47億5205万 | -2.54% |
| 03/02 | 466 | 471 | 465 | 470 | -0.84% | 10,900 | 48億4483万 | -0.63% |
| 02/27 | 458 | 474 | 458 | 474 | +1.72% | 20,400 | 48億8606万 | +0.21% |
| 02/26 | 463 | 466 | 458 | 466 | +1.75% | 18,500 | 48億359万 | -1.27% |
| 02/25 | 470 | 471 | 458 | 458 | -2.97% | 24,300 | 47億2113万 | -2.97% |
| 02/24 | 481 | 481 | 471 | 472 | -1.87% | 17,600 | 48億6544万 | 0% |
| 02/20 | 480 | 481 | 476 | 481 | +0.42% | 4,800 | 49億5822万 | +1.91% |
| 02/19 | 477 | 492 | 476 | 479 | +2.13% | 29,300 | 49億3760万 | +1.7% |
| 02/18 | 468 | 472 | 464 | 469 | 0% | 9,100 | 48億3452万 | -0.42% |
| 02/17 | 473 | 476 | 469 | 469 | -0.85% | 12,500 | 48億3452万 | -0.42% |
| 02/16 | 477 | 479 | 473 | 473 | -1.46% | 15,800 | 48億7575万 | +0.42% |
| 02/13 | （IR情報）16:00 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 02/13 | 481 | 489 | 480 | 480 | -1.03% | 9,400 | 49億4791万 | +1.91% |
| 02/12 | 478 | 492 | 478 | 485 | +1.04% | 13,200 | 49億9945万 | +3.19% |
| 02/10 | 477 | 486 | 477 | 480 | +0.63% | 8,700 | 49億4791万 | +2.35% |
| 02/09 | 492 | 492 | 476 | 477 | -2.45% | 15,300 | 49億1698万 | +1.92% |
| 02/06 | 478 | 490 | 473 | 489 | +2.73% | 35,400 | 50億4068万 | +4.71% |
| 02/05 | 473 | 479 | 470 | 476 | +0.42% | 13,400 | 49億667万 | +2.37% |
| 02/04 | 469 | 474 | 469 | 474 | +0.21% | 4,700 | 48億8606万 | +2.38% |
| 02/03 | 479 | 479 | 472 | 473 | +0.42% | 9,500 | 48億7575万 | +2.83% |
| 02/02 | 481 | 483 | 471 | 471 | -2.08% | 20,000 | 48億5513万 | +2.61% |
| 01/30 | 471 | 484 | 468 | 481 | +3% | 17,900 | 49億5822万 | +5.25% |
| 01/29 | 473 | 473 | 462 | 467 | +1.08% | 10,200 | 48億1390万 | +2.64% |
| 01/28 | （IR情報）17:00 吸収分割の効力発生日変更に関するお知らせ |
| 01/28 | 462 | 467 | 459 | 462 | 0% | 13,900 | 47億6236万 | +1.99% |
| 01/27 | 467 | 467 | 462 | 462 | -0.65% | 4,100 | 47億6236万 | +2.44% |
| 01/26 | 470 | 470 | 460 | 465 | -1.06% | 13,900 | 47億9328万 | +3.56% |
| 01/23 | 477 | 477 | 466 | 470 | +0.21% | 13,200 | 48億4483万 | +5.15% |
| 01/22 | 460 | 478 | 455 | 469 | +1.74% | 21,700 | 48億3452万 | +5.39% |
| 01/21 | 463 | 468 | 459 | 461 | -0.43% | 11,900 | 47億5205万 | +4.3% |
| 01/20 | 458 | 464 | 453 | 463 | +1.09% | 26,500 | 47億7267万 | +5.23% |
| 01/19 | 468 | 469 | 456 | 458 | -2.14% | 15,100 | 47億2113万 | +4.57% |
| 01/16 | 453 | 468 | 451 | 468 | +3.54% | 49,200 | 48億2421万 | +7.09% |
| 01/15 | 466 | 466 | 438 | 452 | -5.83% | 110,500 | 46億5928万 | +4.15% |
| 01/14 | （IR情報）17:45 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）17:45 2026年2月期連結業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）17:45 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 466 | 480 | 465 | 480 | +1.91% | 22,200 | 49億4791万 | +10.85% |
| 01/13 | 475 | 475 | 462 | 471 | +0.43% | 17,400 | 48億5513万 | +9.53% |
| 01/09 | 471 | 472 | 461 | 469 | -0.42% | 15,600 | 48億3452万 | +9.58% |
| 01/08 | 457 | 480 | 457 | 471 | +4.2% | 54,100 | 48億5513万 | +10.3% |
| 01/07 | 452 | 463 | 452 | 452 | 0% | 12,400 | 46億5928万 | +6.35% |
| 01/06 | 464 | 468 | 452 | 452 | -0.88% | 15,300 | 46億5928万 | +6.35% |
| 01/05 | 457 | 468 | 450 | 456 | +0.44% | 33,500 | 47億51万 | +7.55% |
| 2025 |
| 12/30 | 439 | 454 | 435 | 454 | +2.48% | 39,600 | 46億7990万 | +6.57% |
| 12/29 | 429 | 445 | 423 | 443 | +5.23% | 13,900 | 45億6651万 | +3.5% |
| 12/26 | 421 | 430 | 419 | 421 | 0% | 51,400 | 43億3973万 | -1.86% |
| 12/25 | 421 | 429 | 420 | 421 | -0.71% | 14,800 | 43億3973万 | -2.55% |
| 12/24 | 425 | 428 | 424 | 424 | -0.47% | 22,600 | 43億7065万 | -2.3% |
| 12/23 | 440 | 440 | 426 | 426 | -2.07% | 27,500 | 43億9127万 | -2.52% |
| 12/22 | 430 | 435 | 417 | 435 | +0.93% | 34,200 | 44億8404万 | -0.91% |
| 12/19 | 409 | 437 | 409 | 431 | +5.64% | 56,800 | 44億4281万 | -2.05% |
| 12/18 | 410 | 410 | 406 | 408 | -0.49% | 17,400 | 42億572万 | -7.69% |
| 12/17 | 412 | 412 | 407 | 410 | -0.24% | 17,000 | 42億2634万 | -7.87% |
| 12/16 | 409 | 413 | 408 | 411 | +0.24% | 17,600 | 42億3664万 | -8.26% |
| 12/15 | 407 | 413 | 405 | 410 | +0.49% | 20,100 | 42億2634万 | -9.09% |
| 12/12 | 411 | 416 | 408 | 408 | -1.21% | 17,400 | 42億572万 | -9.93% |
| 12/11 | 419 | 419 | 411 | 413 | -1.2% | 21,600 | 42億5726万 | -9.43% |
| 12/10 | 420 | 420 | 414 | 418 | +0.24% | 17,200 | 43億880万 | -8.73% |
| 12/09 | 407 | 421 | 407 | 417 | +2.71% | 28,900 | 42億9849万 | -9.35% |
| 12/08 | 412 | 413 | 403 | 406 | -1.46% | 47,000 | 41億8510万 | -12.12% |
| 12/05 | 413 | 417 | 412 | 412 | -1.44% | 25,700 | 42億4695万 | -11.4% |
| 12/04 | 413 | 425 | 412 | 418 | -0.48% | 27,300 | 43億880万 | -10.49% |
| 12/03 | 433 | 434 | 420 | 420 | -2.33% | 42,800 | 43億2942万 | -10.45% |
| 12/02 | 435 | 436 | 430 | 430 | -1.15% | 46,800 | 44億3250万 | -8.9% |
| 12/01 | 442 | 442 | 434 | 435 | -1.58% | 61,000 | 44億8404万 | -8.23% |
| 11/28 | （IR情報）16:00 「臨時株主総会の開催並びに付議案の決定に関するお知らせ」の一部変更について |
| 11/28 | （IR情報）16:00 「持株会社体制への移行に伴う吸収分割契約の締結、商号変更、定款の一部変更、資本金・資本準備金及び利益準備金の額の減少に関するお知らせ」の一部変更 |
| 11/28 | 443 | 445 | 440 | 442 | -0.23% | 64,100 | 45億5620万 | -6.95% |
| 11/27 | 441 | 450 | 433 | 443 | -10.32% | 211,500 | 45億6651万 | -7.13% |
| 11/26 | 498 | 500 | 488 | 494 | +0.41% | 83,000 | 50億9222万 | +3.35% |
| 11/25 | 485 | 499 | 484 | 492 | +1.65% | 58,100 | 50億7160万 | +3.36% |
| 11/21 | 482 | 484 | 481 | 484 | -0.41% | 13,300 | 49億8914万 | +2.11% |
| 11/20 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分完了及び一部失権に関するお知らせ |
| 11/20 | 485 | 488 | 482 | 486 | -0.41% | 9,600 | 50億976万 | +2.75% |
| 11/19 | 476 | 488 | 475 | 488 | +1.88% | 24,600 | 50億3037万 | +3.39% |
| 11/18 | 474 | 482 | 474 | 479 | +1.27% | 10,600 | 49億3760万 | +1.91% |
| 11/17 | 477 | 489 | 473 | 473 | -0.42% | 25,300 | 48億7575万 | +0.64% |
| 11/14 | （IR情報）16:00 臨時株主総会の開催並びに付議案の決定に関するお知らせ |
| 11/14 | （IR情報）16:00 持株会社体制への移行に伴う吸収分割契約の締結、商号変更、定款の一部変更、資本金・資本準備金及び利益準備金の額の減少に関するお知らせ |
| 11/14 | 480 | 484 | 472 | 475 | -0.84% | 22,300 | 48億9637万 | +1.06% |
| 11/13 | 479 | 481 | 474 | 479 | 0% | 21,300 | 49億3760万 | +1.91% |
| 11/12 | 485 | 488 | 477 | 479 | +0.42% | 23,700 | 49億3760万 | +1.7% |
| 11/11 | 487 | 489 | 476 | 477 | -1.85% | 32,300 | 49億1698万 | +1.49% |
| 11/10 | 485 | 496 | 481 | 486 | +1.46% | 17,700 | 50億976万 | +3.18% |
| 11/07 | 472 | 482 | 472 | 479 | +0.84% | 21,700 | 49億3760万 | +1.91% |
| 11/06 | 471 | 475 | 470 | 475 | +0.85% | 11,900 | 48億9637万 | +1.06% |
| 11/05 | 472 | 476 | 465 | 471 | -0.21% | 15,400 | 48億5513万 | +0.21% |
| 11/04 | 466 | 477 | 464 | 472 | +1.07% | 15,100 | 48億6544万 | 0% |
| 10/31 | 456 | 474 | 454 | 467 | -0.43% | 29,100 | 48億1390万 | -1.06% |
| 10/30 | 452 | 469 | 451 | 469 | +1.96% | 19,600 | 48億3452万 | -0.64% |
| 10/29 | 478 | 479 | 460 | 460 | -2.54% | 19,800 | 47億4174万 | -2.75% |
| 10/28 | 479 | 479 | 472 | 472 | -1.87% | 16,500 | 48億6544万 | -0.42% |
| 10/27 | 490 | 490 | 478 | 481 | 0% | 16,700 | 49億5822万 | +1.05% |
| 10/24 | 494 | 494 | 479 | 481 | +0.42% | 27,700 | 49億5822万 | +1.05% |
| 10/23 | 475 | 483 | 469 | 479 | +1.05% | 14,300 | 49億3760万 | +0.21% |
| 10/22 | 480 | 482 | 465 | 474 | +1.72% | 17,500 | 48億8606万 | -1.46% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,400株（0.48%）-0.11%義務消失 |
| 10/21 | 470 | 472 | 462 | 466 | +1.3% | 21,400 | 48億359万 | -3.72% |
| 10/20 | 458 | 468 | 456 | 460 | +3.84% | 31,700 | 47億4174万 | -4.96% |
| 10/17 | 463 | 463 | 443 | 443 | -2.64% | 32,900 | 45億6651万 | -8.28% |
| 10/16 | 451 | 465 | 450 | 455 | +0.89% | 36,100 | 46億9020万 | -5.41% |
| 10/15 | 451 | 456 | 448 | 451 | +0.22% | 28,800 | 46億4897万 | -6.24% |
| 10/14 | （IR情報）16:01 2026年2月期第2四半期決算説明資料 |
| 10/14 | （IR情報）16:00 持株会社体制への移行に係る会社分割の一部見直し(準備会社の追加設立)について |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 462 | 467 | 450 | 450 | -3.64% | 54,900 | 46億3866万 | -5.86% |
| 10/10 | 475 | 480 | 467 | 467 | -2.3% | 27,300 | 48億1390万 | -1.68% |
| 10/09 | 491 | 491 | 478 | 478 | -2.25% | 14,800 | 49億2729万 | +1.49% |
| 10/08 | 482 | 491 | 482 | 489 | +1.45% | 16,500 | 50億4068万 | +4.94% |
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。
