| 2026 |
| 07/31 | 1,006 | 1,007 | 1,005 | 1,006 | 0% | 3,200 | 116億1930万 | +0.5% |
| 07/30 | 1,004 | 1,006 | 1,004 | 1,006 | +0.2% | 2,200 | 116億1930万 | +0.6% |
| 07/29 | 1,003 | 1,004 | 1,001 | 1,004 | +0.1% | 2,200 | 115億9620万 | +0.5% |
| 07/28 | 1,000 | 1,004 | 1,000 | 1,003 | +0.1% | 2,700 | 115億8465万 | +0.5% |
| 07/27 | 1,001 | 1,002 | 1,000 | 1,002 | +0.2% | 1,100 | 115億7310万 | +0.4% |
| 07/24 | 999 | 1,002 | 999 | 1,000 | 0% | 3,000 | 115億5000万 | +0.3% |
| 07/23 | 1,000 | 1,002 | 999 | 1,000 | 0% | 4,000 | 115億5000万 | +0.3% |
| 07/22 | 1,001 | 1,001 | 998 | 1,000 | 0% | 1,100 | 115億5000万 | +0.4% |
| 07/21 | 997 | 1,003 | 997 | 1,000 | +0.3% | 2,400 | 115億5000万 | +0.4% |
| 07/17 | 1,005 | 1,006 | 984 | 997 | -0.99% | 16,700 | 115億1535万 | +0.2% |
| 07/16 | 1,001 | 1,007 | 1,001 | 1,007 | 0% | 2,100 | 116億3085万 | +1.21% |
| 07/15 | 1,005 | 1,007 | 1,004 | 1,007 | 0% | 900 | 116億3085万 | +1.31% |
| 07/14 | 1,003 | 1,007 | 1,002 | 1,007 | +0.7% | 2,200 | 116億3085万 | +1.41% |
| 07/13 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 6,200 | 115億5000万 | +0.81% |
| 07/10 | 1,009 | 1,009 | 1,000 | 1,008 | +0.9% | 3,200 | 116億4240万 | +1.72% |
| 07/09 | 1,000 | 1,000 | 990 | 999 | -0.79% | 8,200 | 115億3845万 | +0.91% |
| 07/08 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/08 | 999 | 1,011 | 999 | 1,007 | +0.7% | 6,300 | 116億3085万 | +1.82% |
| 07/07 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 2,800 | 115億5000万 | +1.21% |
| 07/06 | 1,005 | 1,010 | 1,002 | 1,008 | +0.7% | 8,000 | 116億4240万 | +2.13% |
| 07/03 | 997 | 1,003 | 996 | 1,001 | +0.81% | 9,000 | 115億6155万 | +1.62% |
| 07/02 | 997 | 998 | 991 | 993 | +0.2% | 3,500 | 114億6915万 | +0.91% |
| 07/01 | 995 | 998 | 988 | 991 | 0% | 3,700 | 114億4605万 | +0.81% |
| 06/30 | 990 | 995 | 990 | 991 | +0.1% | 6,500 | 114億4605万 | +0.92% |
| 06/29 | 985 | 990 | 985 | 990 | +0.1% | 7,200 | 114億3450万 | +0.81% |
| 06/26 | 989 | 989 | 987 | 989 | 0% | 1,000 | 114億2295万 | +0.82% |
| 06/25 | 987 | 989 | 987 | 989 | +0.1% | 1,300 | 114億2295万 | +0.92% |
| 06/24 | 983 | 988 | 983 | 988 | +0.51% | 1,900 | 114億1140万 | +0.92% |
| 06/23 | 983 | 985 | 983 | 983 | 0% | 300 | 113億5365万 | +0.51% |
| 06/22 | 985 | 985 | 983 | 983 | -0.41% | 2,100 | 113億5365万 | +0.61% |
| 06/19 | 990 | 992 | 985 | 987 | -0.3% | 3,800 | 113億9985万 | +1.13% |
| 06/18 | 985 | 990 | 984 | 990 | +0.41% | 2,000 | 114億3450万 | +1.43% |
| 06/17 | 992 | 993 | 986 | 986 | -0.6% | 2,700 | 113億8830万 | +1.23% |
| 06/16 | 993 | 993 | 992 | 992 | -0.1% | 2,900 | 114億5760万 | +1.85% |
| 06/15 | 992 | 1,005 | 990 | 993 | +0.3% | 16,900 | 114億6915万 | +2.06% |
| 06/12 | 986 | 990 | 986 | 990 | +0.51% | 4,100 | 114億3450万 | +1.96% |
| 06/11 | 985 | 987 | 983 | 985 | 0% | 6,200 | 113億7675万 | +1.55% |
| 06/10 | 990 | 990 | 980 | 985 | +0.51% | 6,700 | 113億7675万 | +1.55% |
| 06/09 | 976 | 984 | 976 | 980 | +0.41% | 6,100 | 113億1900万 | +1.14% |
| 06/08 | 974 | 978 | 974 | 976 | +0.21% | 600 | 112億7280万 | +0.83% |
| 06/05 | 976 | 979 | 974 | 974 | 0% | 11,500 | 112億4970万 | +0.62% |
| 06/04 | 974 | 974 | 973 | 974 | 0% | 800 | 112億4970万 | +0.72% |
| 06/03 | 972 | 976 | 971 | 974 | +0.21% | 3,600 | 112億4970万 | +0.72% |
| 06/02 | 971 | 973 | 970 | 972 | +0.1% | 3,400 | 112億2660万 | +0.52% |
| 06/01 | 973 | 975 | 971 | 971 | -0.1% | 5,600 | 112億1505万 | +0.41% |
| 05/29 | 981 | 981 | 971 | 972 | -0.31% | 4,200 | 112億2660万 | +0.62% |
| 05/28 | 973 | 975 | 970 | 975 | +0.21% | 2,000 | 112億6125万 | +0.93% |
| 05/27 | 968 | 973 | 968 | 973 | +0.52% | 5,500 | 112億3815万 | +0.72% |
| 05/26 | 967 | 969 | 966 | 968 | +0.21% | 7,500 | 111億8040万 | +0.21% |
| 05/25 | 966 | 967 | 966 | 966 | 0% | 900 | 111億5730万 | 0% |
| 05/22 | 966 | 967 | 966 | 966 | 0% | 900 | 111億5730万 | +0.1% |
| 05/21 | 965 | 967 | 965 | 966 | +0.21% | 2,200 | 111億5730万 | +0.1% |
| 05/20 | 965 | 965 | 964 | 964 | -0.21% | 1,300 | 111億3420万 | -0.1% |
| 05/19 | （IR情報）11:00 親会社等の決算に関するお知らせ |
| 05/19 | （IR情報）11:00 支配株主等に関する事項について |
| 05/19 | 964 | 967 | 964 | 966 | +0.1% | 3,800 | 111億5730万 | 0% |
| 05/18 | 969 | 969 | 964 | 965 | 0% | 1,700 | 111億4575万 | -0.1% |
| 05/15 | 964 | 966 | 963 | 965 | +0.1% | 3,100 | 111億4575万 | -0.1% |
| 05/14 | 964 | 965 | 964 | 964 | 0% | 400 | 111億3420万 | -0.21% |
| 05/13 | 962 | 967 | 962 | 964 | -0.1% | 6,300 | 111億3420万 | -0.21% |
| 05/12 | 965 | 966 | 960 | 965 | +0.1% | 10,000 | 111億4575万 | -0.1% |
| 05/11 | 968 | 968 | 960 | 964 | -0.1% | 5,200 | 111億3420万 | -0.21% |
| 05/08 | 966 | 967 | 955 | 965 | -0.21% | 12,700 | 111億4575万 | -0.1% |
| 05/07 | 965 | 967 | 962 | 967 | +0.42% | 8,200 | 111億6885万 | +0.1% |
| 05/01 | 966 | 966 | 963 | 963 | -0.31% | 3,900 | 111億2265万 | -0.21% |
| 04/30 | 963 | 966 | 963 | 966 | +0.1% | 3,600 | 111億5730万 | +0.1% |
| 04/28 | 963 | 966 | 963 | 965 | +0.21% | 3,400 | 111億4575万 | 0% |
| 04/27 | 968 | 968 | 963 | 963 | -0.52% | 2,900 | 111億2265万 | -0.21% |
| 04/24 | 967 | 968 | 965 | 968 | +0.1% | 1,800 | 111億8040万 | +0.41% |
| 04/23 | 967 | 968 | 964 | 967 | 0% | 4,100 | 111億6885万 | +0.31% |
| 04/22 | 968 | 968 | 966 | 967 | -0.1% | 6,300 | 111億6885万 | +0.31% |
| 04/21 | 967 | 968 | 965 | 968 | +0.21% | 6,800 | 111億8040万 | +0.41% |
| 04/20 | 970 | 970 | 966 | 966 | -0.31% | 2,100 | 111億5730万 | +0.31% |
| 04/17 | 966 | 970 | 966 | 969 | +0.31% | 11,100 | 111億9195万 | +0.62% |
| 04/16 | 965 | 966 | 964 | 966 | +0.31% | 4,000 | 111億5730万 | +0.31% |
| 04/15 | 964 | 966 | 963 | 963 | 0% | 4,200 | 111億2265万 | 0% |
| 04/14 | 969 | 971 | 951 | 963 | -0.1% | 39,300 | 111億2265万 | 0% |
| 04/13 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/13 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 04/13 | 970 | 972 | 962 | 964 | -0.62% | 21,000 | 111億3420万 | +0.1% |
| 04/10 | 973 | 973 | 968 | 970 | -0.21% | 5,800 | 112億350万 | +0.62% |
| 04/09 | 970 | 972 | 968 | 972 | +0.62% | 7,900 | 112億2660万 | +0.83% |
| 04/08 | 971 | 974 | 966 | 966 | -0.51% | 2,200 | 111億5730万 | +0.31% |
| 04/07 | 971 | 971 | 966 | 971 | +0.52% | 5,000 | 112億1505万 | +0.83% |
| 04/06 | 968 | 970 | 961 | 966 | 0% | 7,700 | 111億5730万 | +0.31% |
| 04/03 | 965 | 967 | 965 | 966 | +0.31% | 2,200 | 111億5730万 | +0.21% |
| 04/02 | 964 | 965 | 962 | 963 | -0.1% | 2,300 | 111億2265万 | -0.1% |
| 04/01 | 962 | 965 | 960 | 964 | +0.42% | 3,400 | 111億3420万 | -0.1% |
| 03/31 | 959 | 960 | 956 | 960 | +0.1% | 1,900 | 110億8800万 | -0.62% |
| 03/30 | 958 | 961 | 953 | 959 | 0% | 4,700 | 110億7645万 | -0.72% |
| 03/27 | 957 | 960 | 951 | 959 | 0% | 9,700 | 110億7645万 | -0.83% |
| 03/26 | 961 | 961 | 956 | 959 | -0.21% | 2,800 | 110億7645万 | -0.93% |
| 03/25 | 957 | 963 | 957 | 961 | +0.21% | 5,700 | 110億9955万 | -0.72% |
| 03/24 | 957 | 960 | 956 | 959 | +0.63% | 2,400 | 110億7645万 | -1.03% |
| 03/23 | 956 | 957 | 951 | 953 | -0.52% | 9,400 | 110億715万 | -1.75% |
| 03/19 | 963 | 963 | 956 | 958 | -0.62% | 7,200 | 110億6490万 | -1.34% |
| 03/18 | 962 | 965 | 962 | 964 | +0.21% | 1,800 | 111億3420万 | -0.82% |
| 03/17 | 964 | 964 | 962 | 962 | +0.21% | 1,000 | 111億1110万 | -1.03% |
| 03/16 | 960 | 962 | 960 | 960 | -0.52% | 3,100 | 110億8800万 | -1.23% |
| 03/13 | 962 | 970 | 962 | 965 | -0.1% | 6,400 | 111億4575万 | -0.82% |
| 03/12 | 966 | 967 | 963 | 966 | -0.1% | 3,400 | 111億5730万 | -0.72% |
| 03/11 | 969 | 969 | 966 | 967 | +0.1% | 3,200 | 111億6885万 | -0.62% |
| 03/10 | 965 | 967 | 964 | 966 | +0.31% | 9,100 | 111億5730万 | -0.72% |
| 03/09 | 969 | 969 | 961 | 963 | -1.13% | 8,000 | 111億2265万 | -1.03% |
| 03/06 | 968 | 974 | 968 | 974 | +0.41% | 11,100 | 112億4970万 | +0.1% |
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。
