| 2026 |
| 03/06 | 507 | 515 | 507 | 513 | +0.2% | 2,000 | 42億7388万 | -0.77% |
| 03/05 | 501 | 512 | 501 | 512 | +2.61% | 3,900 | 42億6555万 | -0.97% |
| 03/04 | 510 | 510 | 498 | 499 | -2.54% | 9,200 | 41億5725万 | -3.48% |
| 03/03 | 517 | 517 | 512 | 512 | -1.92% | 4,100 | 42億6555万 | -0.97% |
| 03/02 | 520 | 523 | 518 | 522 | +0.38% | 7,700 | 43億4886万 | +0.97% |
| 02/27 | 518 | 522 | 515 | 520 | +0.39% | 6,600 | 43億3220万 | +0.58% |
| 02/26 | 510 | 525 | 510 | 518 | +1.37% | 15,900 | 43億1554万 | +0.19% |
| 02/25 | 519 | 519 | 510 | 511 | -1.54% | 37,900 | 42億5722万 | -1.16% |
| 02/24 | 518 | 521 | 518 | 519 | +0.19% | 14,400 | 43億2387万 | +0.39% |
| 02/20 | 519 | 519 | 511 | 518 | -0.19% | 9,200 | 43億1554万 | +0.39% |
| 02/19 | 525 | 527 | 518 | 519 | -0.57% | 4,600 | 43億2387万 | +0.58% |
| 02/18 | 523 | 525 | 515 | 522 | 0% | 7,300 | 43億4886万 | +1.16% |
| 02/17 | 526 | 528 | 521 | 522 | -0.76% | 5,700 | 43億4886万 | +1.36% |
| 02/16 | 527 | 527 | 525 | 526 | -0.19% | 3,500 | 43億8219万 | +2.14% |
| 02/13 | 524 | 528 | 523 | 527 | +0.57% | 4,100 | 43億9052万 | +2.53% |
| 02/12 | 521 | 526 | 518 | 524 | +0.77% | 6,200 | 43億6552万 | +2.14% |
| 02/10 | 520 | 520 | 517 | 520 | +0.58% | 8,800 | 43億3220万 | +1.56% |
| 02/09 | 518 | 518 | 515 | 517 | 0% | 5,600 | 43億721万 | +1.17% |
| 02/06 | 516 | 518 | 515 | 517 | +0.19% | 3,200 | 43億721万 | +1.17% |
| 02/05 | 514 | 520 | 512 | 516 | +0.58% | 8,500 | 42億9888万 | +1.18% |
| 02/04 | 513 | 515 | 513 | 513 | 0% | 3,300 | 42億7388万 | +0.79% |
| 02/03 | 515 | 515 | 513 | 513 | 0% | 4,000 | 42億7388万 | +0.98% |
| 02/02 | 511 | 515 | 511 | 513 | +0.39% | 7,400 | 42億7388万 | +1.18% |
| 01/30 | 510 | 514 | 510 | 511 | 0% | 4,300 | 42億5722万 | +0.99% |
| 01/29 | 512 | 514 | 511 | 511 | -0.58% | 3,400 | 42億5722万 | +1.19% |
| 01/28 | 515 | 515 | 512 | 514 | 0% | 2,700 | 42億8221万 | +1.98% |
| 01/27 | 515 | 516 | 512 | 514 | +0.39% | 1,600 | 42億8221万 | +2.19% |
| 01/26 | 514 | 515 | 512 | 512 | -0.19% | 2,800 | 42億6555万 | +1.99% |
| 01/23 | 515 | 516 | 512 | 513 | -0.39% | 4,100 | 42億7388万 | +2.4% |
| 01/22 | 513 | 518 | 513 | 515 | -0.19% | 7,700 | 42億9054万 | +3% |
| 01/21 | 513 | 516 | 513 | 516 | +0.58% | 8,800 | 42億9888万 | +3.41% |
| 01/20 | 512 | 516 | 510 | 513 | +0.39% | 6,300 | 42億7388万 | +3.01% |
| 01/19 | 514 | 515 | 511 | 511 | -0.58% | 11,700 | 42億5722万 | +2.82% |
| 01/16 | 513 | 518 | 512 | 514 | +0.59% | 17,200 | 42億8221万 | +3.42% |
| 01/15 | 511 | 513 | 510 | 511 | +0.2% | 3,400 | 42億5722万 | +3.02% |
| 01/14 | 509 | 511 | 508 | 510 | +0.2% | 4,000 | 42億4889万 | +3.03% |
| 01/13 | 511 | 514 | 507 | 509 | -0.39% | 13,600 | 42億4056万 | +3.04% |
| 01/09 | （IR情報）13:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/09 | （IR情報）13:00 2026年2月期第3四半期決算補足説明資料 |
| 01/09 | 505 | 514 | 498 | 511 | +1.79% | 51,600 | 42億5722万 | +3.65% |
| 01/08 | 501 | 502 | 499 | 502 | +0.2% | 15,700 | 41億8224万 | +2.03% |
| 01/07 | 502 | 504 | 499 | 501 | -0.6% | 9,700 | 41億7391万 | +1.83% |
| 01/06 | 508 | 510 | 502 | 504 | +0.4% | 21,200 | 41億9890万 | +2.65% |
| 01/05 | 500 | 503 | 499 | 502 | +0.6% | 26,400 | 41億8224万 | +2.45% |
| 2025 |
| 12/30 | 497 | 499 | 495 | 499 | +0.81% | 10,000 | 41億5725万 | +1.84% |
| 12/29 | 491 | 497 | 490 | 495 | +1.23% | 18,700 | 41億2392万 | +1.23% |
| 12/26 | （IR情報）17:00 株主優待制度の一部変更に関するお知らせ |
| 12/26 | 490 | 490 | 488 | 489 | -0.2% | 7,600 | 40億7393万 | 0% |
| 12/25 | 488 | 490 | 488 | 490 | +0.41% | 7,800 | 40億8227万 | +0.2% |
| 12/24 | 489 | 490 | 488 | 488 | -0.2% | 5,100 | 40億6560万 | -0.2% |
| 12/23 | 491 | 491 | 488 | 489 | -0.2% | 7,900 | 40億7393万 | 0% |
| 12/22 | 490 | 491 | 488 | 490 | 0% | 9,800 | 40億8227万 | +0.41% |
| 12/19 | 490 | 490 | 489 | 490 | 0% | 2,900 | 40億8227万 | +0.41% |
| 12/18 | 491 | 491 | 490 | 490 | -0.2% | 2,900 | 40億8227万 | +0.41% |
| 12/17 | 489 | 491 | 489 | 491 | 0% | 2,300 | 40億9060万 | +0.61% |
| 12/16 | 491 | 491 | 489 | 491 | +0.2% | 4,500 | 40億9060万 | +0.61% |
| 12/15 | 491 | 491 | 487 | 490 | -0.2% | 5,500 | 40億8227万 | +0.41% |
| 12/12 | 489 | 491 | 488 | 491 | +0.41% | 2,500 | 40億9060万 | +0.82% |
| 12/11 | 489 | 489 | 488 | 489 | +0.2% | 1,500 | 40億7393万 | +0.41% |
| 12/10 | 490 | 491 | 488 | 488 | -0.81% | 14,500 | 40億6560万 | +0.21% |
| 12/09 | 491 | 492 | 490 | 492 | +0.2% | 3,600 | 40億9893万 | +1.03% |
| 12/08 | 489 | 492 | 488 | 491 | +0.41% | 8,300 | 40億9060万 | +0.82% |
| 12/05 | 489 | 489 | 487 | 489 | 0% | 4,400 | 40億7393万 | +0.62% |
| 12/04 | 487 | 489 | 487 | 489 | +0.41% | 3,400 | 40億7393万 | +0.62% |
| 12/03 | 486 | 488 | 486 | 487 | 0% | 3,900 | 40億5727万 | +0.21% |
| 12/02 | 488 | 489 | 486 | 487 | -0.2% | 6,900 | 40億5727万 | +0.21% |
| 12/01 | 489 | 489 | 486 | 488 | 0% | 7,200 | 40億6560万 | +0.41% |
| 11/28 | 486 | 488 | 485 | 488 | +0.41% | 6,900 | 40億6560万 | +0.41% |
| 11/27 | 486 | 487 | 485 | 486 | -0.41% | 6,300 | 40億4894万 | 0% |
| 11/26 | 486 | 488 | 486 | 488 | +0.21% | 3,300 | 40億6560万 | +0.41% |
| 11/25 | 487 | 488 | 486 | 487 | +0.21% | 4,300 | 40億5727万 | +0.21% |
| 11/21 | 486 | 487 | 485 | 486 | 0% | 2,800 | 40億4894万 | 0% |
| 11/20 | 486 | 486 | 484 | 486 | +0.21% | 6,900 | 40億4894万 | 0% |
| 11/19 | 485 | 486 | 485 | 485 | 0% | 3,600 | 40億4061万 | -0.21% |
| 11/18 | 485 | 486 | 485 | 485 | 0% | 7,500 | 40億4061万 | -0.21% |
| 11/17 | 486 | 487 | 484 | 485 | -0.21% | 7,300 | 40億4061万 | -0.41% |
| 11/14 | 485 | 487 | 485 | 486 | -0.41% | 4,200 | 40億4894万 | -0.21% |
| 11/13 | 488 | 489 | 486 | 488 | 0% | 5,600 | 40億6560万 | +0.21% |
| 11/12 | 487 | 488 | 486 | 488 | +0.21% | 2,600 | 40億6560万 | +0.21% |
| 11/11 | 487 | 488 | 486 | 487 | +0.41% | 1,700 | 40億5727万 | 0% |
| 11/10 | 485 | 487 | 484 | 485 | -0.21% | 6,800 | 40億4061万 | -0.61% |
| 11/07 | 484 | 486 | 484 | 486 | +0.41% | 2,300 | 40億4894万 | -0.41% |
| 11/06 | 485 | 485 | 484 | 484 | -0.21% | 2,600 | 40億3228万 | -0.82% |
| 11/05 | 486 | 486 | 484 | 485 | -0.21% | 5,700 | 40億4061万 | -0.82% |
| 11/04 | 484 | 486 | 484 | 486 | 0% | 4,400 | 40億4894万 | -0.61% |
| 10/31 | 486 | 486 | 484 | 486 | +0.21% | 2,200 | 40億4894万 | -0.82% |
| 10/30 | 485 | 487 | 485 | 485 | -0.41% | 3,900 | 40億4061万 | -1.02% |
| 10/29 | 487 | 488 | 485 | 487 | 0% | 3,100 | 40億5727万 | -0.81% |
| 10/28 | 487 | 487 | 486 | 487 | 0% | 4,000 | 40億5727万 | -0.81% |
| 10/27 | 485 | 487 | 485 | 487 | +0.21% | 3,700 | 40億5727万 | -1.02% |
| 10/24 | 485 | 487 | 485 | 486 | +0.21% | 3,800 | 40億4894万 | -1.22% |
| 10/23 | 485 | 487 | 485 | 485 | -0.21% | 4,600 | 40億4061万 | -1.42% |
| 10/22 | 487 | 487 | 484 | 486 | -0.21% | 8,900 | 40億4894万 | -1.42% |
| 10/21 | 488 | 489 | 486 | 487 | 0% | 8,400 | 40億5727万 | -1.22% |
| 10/20 | 487 | 489 | 485 | 487 | +0.41% | 6,400 | 40億5727万 | -1.42% |
| 10/17 | 485 | 487 | 485 | 485 | -0.41% | 3,600 | 40億4061万 | -1.82% |
| 10/16 | 490 | 490 | 486 | 487 | 0% | 5,100 | 40億5727万 | -1.62% |
| 10/15 | 487 | 490 | 484 | 487 | 0% | 11,200 | 40億5727万 | -1.62% |
| 10/14 | 490 | 491 | 481 | 487 | -1.42% | 14,900 | 40億5727万 | -1.62% |
| 10/10 | （IR情報）17:00 (訂正)「2026年2月期第2四半期(中間期)決算補足説明資料」の一部訂正に関するお知らせ |
| 10/10 | （IR情報）13:00 2026年2月期第2四半期(中間期)業績予想と実績の差異に関するお知らせ |
| 10/10 | （IR情報）13:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕 |
| 10/10 | （IR情報）13:00 2026年2月期第2四半期(中間期)決算補足説明資料 |
| 10/10 | 491 | 495 | 489 | 494 | +0.2% | 29,100 | 41億1559万 | -0.4% |
| 10/09 | 493 | 494 | 490 | 493 | 0% | 5,800 | 41億726万 | -0.6% |
| 10/08 | 492 | 493 | 491 | 493 | +0.2% | 2,800 | 41億726万 | -0.6% |
| 10/07 | 492 | 494 | 490 | 492 | 0% | 7,000 | 40億9893万 | -0.81% |
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。
