| 2026 |
| 03/06 | 5,510 | 5,570 | 5,500 | 5,570 | -0.54% | 600 | 38億6321万 | -8.84% |
| 03/05 | 5,640 | 5,640 | 5,500 | 5,600 | +1.08% | 1,500 | 38億8402万 | -8.93% |
| 03/04 | 5,700 | 5,700 | 5,500 | 5,540 | -2.81% | 2,500 | 38億4241万 | -10.54% |
| 03/03 | 5,720 | 5,720 | 5,650 | 5,700 | -0.35% | 2,000 | 39億5338万 | -8.62% |
| 03/02 | 5,760 | 5,760 | 5,710 | 5,720 | -0.87% | 1,300 | 39億6725万 | -8.87% |
| 02/27 | （IR情報）10:00 組織変更および人事異動について |
| 02/27 | 5,790 | 5,790 | 5,720 | 5,770 | -0.17% | 1,200 | 40億193万 | -8.57% |
| 02/26 | 5,810 | 5,820 | 5,710 | 5,780 | -5.71% | 5,700 | 40億886万 | -8.89% |
| 02/25 | 6,220 | 6,240 | 6,130 | 6,130 | -1.92% | 3,700 | 42億5162万 | -3.87% |
| 02/24 | 6,340 | 6,350 | 6,250 | 6,250 | -1.73% | 2,700 | 43億3485万 | -2.28% |
| 02/20 | 6,300 | 6,380 | 6,300 | 6,360 | +0.95% | 900 | 44億1114万 | -0.76% |
| 02/19 | 6,250 | 6,300 | 6,250 | 6,300 | +0.16% | 300 | 43億6952万 | -1.87% |
| 02/18 | 6,290 | 6,310 | 6,260 | 6,290 | 0% | 600 | 43億6259万 | -2.12% |
| 02/17 | 6,270 | 6,290 | 6,260 | 6,290 | +0.48% | 700 | 43億6259万 | -2.19% |
| 02/16 | 6,250 | 6,280 | 6,250 | 6,260 | -0.48% | 600 | 43億4178万 | -2.69% |
| 02/13 | 6,250 | 6,300 | 6,250 | 6,290 | +0.64% | 800 | 43億6259万 | -2.28% |
| 02/12 | 6,250 | 6,250 | 6,250 | 6,250 | 0% | 300 | 43億3485万 | -2.97% |
| 02/10 | 6,240 | 6,250 | 6,240 | 6,250 | -0.32% | 700 | 43億3485万 | -3.06% |
| 02/09 | 6,350 | 6,350 | 6,270 | 6,270 | -0.79% | 1,600 | 43億4872万 | -2.82% |
| 02/06 | 6,280 | 6,320 | 6,280 | 6,320 | +0.48% | 1,300 | 43億8340万 | -2.08% |
| 02/05 | 6,280 | 6,320 | 6,280 | 6,290 | 0% | 500 | 43億6259万 | -2.53% |
| 02/04 | 6,250 | 6,290 | 6,240 | 6,290 | +0.48% | 800 | 43億6259万 | -2.51% |
| 02/03 | 6,250 | 6,290 | 6,210 | 6,260 | +0.16% | 1,000 | 43億4178万 | -3.01% |
| 02/02 | 6,320 | 6,340 | 6,250 | 6,250 | -1.11% | 1,000 | 43億3485万 | -3.1% |
| 01/30 | 6,400 | 6,400 | 6,250 | 6,320 | -1.25% | 900 | 43億8340万 | -1.99% |
| 01/29 | 6,550 | 6,550 | 6,400 | 6,400 | -2.29% | 1,100 | 44億3888万 | -0.68% |
| 01/28 | 6,630 | 6,630 | 6,550 | 6,550 | -2.09% | 500 | 45億4292万 | +1.76% |
| 01/26 | 6,690 | 6,690 | 6,680 | 6,690 | +0.15% | 900 | 46億4002万 | +4.12% |
| 01/23 | 6,690 | 6,690 | 6,670 | 6,680 | +0.15% | 400 | 46億3308万 | +4.24% |
| 01/22 | 6,620 | 6,670 | 6,620 | 6,670 | +1.68% | 300 | 46億2615万 | +4.35% |
| 01/21 | 6,570 | 6,640 | 6,560 | 6,560 | -0.61% | 500 | 45億4985万 | +2.87% |
| 01/20 | 6,680 | 6,720 | 6,600 | 6,600 | 0% | 700 | 45億7760万 | +3.68% |
| 01/19 | 6,600 | 6,600 | 6,600 | 6,600 | 0% | 200 | 45億7760万 | +3.84% |
| 01/16 | 6,590 | 6,600 | 6,540 | 6,600 | +0.15% | 1,000 | 45億7760万 | +4% |
| 01/15 | 6,530 | 6,590 | 6,350 | 6,590 | -0.6% | 900 | 45億7066万 | +3.98% |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 6,560 | 6,640 | 6,440 | 6,630 | +2.63% | 800 | 45億9840万 | +4.77% |
| 01/13 | 6,400 | 6,550 | 6,400 | 6,460 | +0.94% | 2,800 | 44億8050万 | +2.23% |
| 01/09 | 6,380 | 6,400 | 6,350 | 6,400 | +0.79% | 700 | 44億3888万 | +1.35% |
| 01/08 | 6,360 | 6,370 | 6,330 | 6,350 | 0% | 1,300 | 44億420万 | +0.54% |
| 01/07 | 6,350 | 6,350 | 6,350 | 6,350 | -0.63% | 300 | 44億420万 | +0.49% |
| 01/06 | 6,330 | 6,420 | 6,330 | 6,390 | -0.16% | 600 | 44億3195万 | +1.03% |
| 01/05 | 6,470 | 6,470 | 6,400 | 6,400 | +0.16% | 1,400 | 44億3888万 | +1.11% |
| 2025 |
| 12/30 | 6,360 | 6,390 | 6,350 | 6,390 | +1.11% | 600 | 44億3195万 | +0.88% |
| 12/29 | 6,320 | 6,400 | 6,320 | 6,320 | +0.48% | 1,500 | 43億8340万 | -0.35% |
| 12/26 | 6,290 | 6,330 | 6,290 | 6,290 | +0.48% | 800 | 43億6259万 | -0.98% |
| 12/25 | 6,300 | 6,300 | 6,240 | 6,260 | -1.42% | 2,100 | 43億4178万 | -1.63% |
| 12/24 | 6,160 | 6,350 | 6,160 | 6,350 | +3.08% | 2,300 | 44億420万 | -0.39% |
| 12/23 | 6,210 | 6,210 | 6,160 | 6,160 | -0.65% | 500 | 42億7242万 | -3.52% |
| 12/22 | 6,220 | 6,220 | 6,200 | 6,200 | -0.32% | 300 | 43億17万 | -3.2% |
| 12/19 | 6,220 | 6,220 | 6,220 | 6,220 | +0.16% | 100 | 43億1404万 | -3.19% |
| 12/18 | 6,250 | 6,250 | 6,210 | 6,210 | -0.8% | 1,100 | 43億710万 | -3.59% |
| 12/17 | 6,270 | 6,300 | 6,260 | 6,260 | -0.16% | 600 | 43億4178万 | -3.07% |
| 12/16 | 6,290 | 6,290 | 6,270 | 6,270 | 0% | 700 | 43億4872万 | -3.12% |
| 12/15 | 6,250 | 6,300 | 6,240 | 6,270 | -0.48% | 700 | 43億4872万 | -3.29% |
| 12/12 | 6,340 | 6,340 | 6,300 | 6,300 | +0.32% | 1,000 | 43億6952万 | -3.02% |
| 12/11 | 6,330 | 6,350 | 6,280 | 6,280 | -1.1% | 1,100 | 43億5565万 | -3.47% |
| 12/10 | 6,350 | 6,350 | 6,320 | 6,350 | -0.16% | 500 | 44億420万 | -2.59% |
| 12/09 | 6,360 | 6,360 | 6,360 | 6,360 | -0.47% | 100 | 44億1114万 | -2.66% |
| 12/08 | 6,380 | 6,390 | 6,350 | 6,390 | +0.63% | 1,200 | 44億3195万 | -2.43% |
| 12/05 | 6,370 | 6,370 | 6,350 | 6,350 | -0.63% | 400 | 44億420万 | -3.32% |
| 12/04 | 6,360 | 6,390 | 6,360 | 6,390 | +0.47% | 300 | 44億3195万 | -3.02% |
| 12/03 | 6,390 | 6,390 | 6,360 | 6,360 | -1.24% | 500 | 44億1114万 | -3.83% |
| 12/02 | 6,490 | 6,490 | 6,400 | 6,440 | +0.31% | 1,200 | 44億6662万 | -2.94% |
| 12/01 | （IR情報）11:00 非上場の親会社等の決算に関するお知らせ |
| 12/01 | 6,500 | 6,500 | 6,420 | 6,420 | -1.23% | 1,200 | 44億5275万 | -3.49% |
| 11/28 | 6,530 | 6,540 | 6,500 | 6,500 | 0% | 500 | 45億824万 | -2.58% |
| 11/27 | 6,600 | 6,600 | 6,500 | 6,500 | 0% | 800 | 45億824万 | -2.78% |
| 11/26 | 6,610 | 6,610 | 6,500 | 6,500 | -1.66% | 1,500 | 45億824万 | -2.99% |
| 11/25 | 6,550 | 6,610 | 6,550 | 6,610 | +0.76% | 800 | 45億8453万 | -1.52% |
| 11/21 | 6,580 | 6,580 | 6,560 | 6,560 | -0.3% | 300 | 45億4985万 | -2.41% |
| 11/20 | 6,570 | 6,580 | 6,570 | 6,580 | +0.46% | 200 | 45億6373万 | -2.3% |
| 11/19 | 6,580 | 6,580 | 6,550 | 6,550 | -0.76% | 200 | 45億4292万 | -2.92% |
| 11/18 | 6,640 | 6,640 | 6,600 | 6,600 | -0.9% | 300 | 45億7760万 | -2.4% |
| 11/17 | 6,700 | 6,700 | 6,610 | 6,660 | -0.6% | 400 | 46億1921万 | -1.7% |
| 11/14 | 6,620 | 6,710 | 6,620 | 6,700 | +1.21% | 900 | 46億4695万 | -1.3% |
| 11/13 | 6,630 | 6,670 | 6,620 | 6,620 | 0% | 800 | 45億9147万 | -2.62% |
| 11/12 | 6,620 | 6,620 | 6,620 | 6,620 | +0.15% | 200 | 45億9147万 | -2.8% |
| 11/11 | 6,560 | 6,610 | 6,560 | 6,610 | +0.76% | 400 | 45億8453万 | -3.14% |
| 11/10 | 6,590 | 6,590 | 6,560 | 6,560 | -0.46% | 300 | 45億4985万 | -4.07% |
| 11/07 | 6,590 | 6,590 | 6,590 | 6,590 | +0.61% | 100 | 45億7066万 | -3.81% |
| 11/06 | 6,610 | 6,670 | 6,550 | 6,550 | -0.91% | 1,700 | 45億4292万 | -4.57% |
| 11/05 | 6,720 | 6,790 | 6,550 | 6,610 | -1.49% | 1,700 | 45億8453万 | -3.9% |
| 11/04 | 6,740 | 6,780 | 6,710 | 6,710 | -0.45% | 500 | 46億5389万 | -2.6% |
| 10/31 | 6,860 | 6,860 | 6,730 | 6,740 | -2.03% | 800 | 46億7470万 | -2.23% |
| 10/30 | 6,870 | 6,880 | 6,870 | 6,880 | +0.15% | 300 | 47億7180万 | -0.3% |
| 10/29 | 6,910 | 6,910 | 6,870 | 6,870 | -1.58% | 200 | 47億6486万 | -0.46% |
| 10/28 | 6,890 | 6,980 | 6,890 | 6,980 | +1.01% | 300 | 48億4116万 | +1.19% |
| 10/27 | 6,920 | 6,930 | 6,910 | 6,910 | +0.58% | 600 | 47億9261万 | +0.25% |
| 10/24 | 6,910 | 6,910 | 6,870 | 6,870 | -0.58% | 400 | 47億6486万 | -0.26% |
| 10/23 | 6,910 | 6,910 | 6,840 | 6,910 | +0.73% | 900 | 47億9261万 | +0.38% |
| 10/22 | 6,850 | 6,930 | 6,850 | 6,860 | +0.15% | 400 | 47億5793万 | -0.28% |
| 10/21 | 6,820 | 6,890 | 6,820 | 6,850 | +0.59% | 700 | 47億5099万 | -0.36% |
| 10/20 | 6,820 | 6,820 | 6,810 | 6,810 | -0.73% | 500 | 47億2325万 | -0.93% |
| 10/17 | 6,880 | 6,900 | 6,840 | 6,860 | -0.29% | 700 | 47億5793万 | -0.2% |
| 10/16 | 6,850 | 6,880 | 6,850 | 6,880 | 0% | 200 | 47億7180万 | +0.15% |
| 10/14 | 6,880 | 6,880 | 6,810 | 6,880 | -0.43% | 500 | 47億7180万 | +0.23% |
| 10/10 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/10 | 6,910 | 6,990 | 6,910 | 6,910 | -0.29% | 600 | 47億9261万 | +0.74% |
| 10/09 | 7,000 | 7,000 | 6,930 | 6,930 | -0.72% | 700 | 48億648万 | +1.15% |
| 10/08 | 7,000 | 7,000 | 6,980 | 6,980 | +0.29% | 300 | 48億4116万 | +2.02% |
| 10/07 | 7,000 | 7,000 | 6,960 | 6,960 | +0.14% | 300 | 48億2728万 | +1.87% |
| 10/06 | 6,950 | 6,950 | 6,950 | 6,950 | 0% | 100 | 48億2035万 | +1.83% |
| 10/03 | 6,950 | 6,950 | 6,950 | 6,950 | +0.14% | 100 | 48億2035万 | +1.8% |
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。
