| 2026 |
| 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 支配株主等に関する事項について |
| 05/19 | （IR情報）11:00 親会社等の決算に関するお知らせ |
| 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 配当予想の修正(増配)に関するお知らせ |
| 04/13 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 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% |
| 03/05 | 961 | 970 | 961 | 970 | +1.36% | 9,600 | 112億350万 | -0.31% |
| 03/04 | 968 | 968 | 956 | 957 | -1.34% | 22,100 | 110億5335万 | -1.64% |
| 03/03 | 972 | 975 | 969 | 970 | -0.31% | 7,900 | 112億350万 | -0.41% |
| 03/02 | 975 | 978 | 973 | 973 | -0.51% | 7,100 | 112億3815万 | -0.1% |
| 02/27 | 974 | 978 | 974 | 978 | +0.41% | 6,000 | 112億9590万 | +0.31% |
| 02/26 | 970 | 975 | 969 | 974 | -0.81% | 22,800 | 112億4970万 | -0.2% |
| 02/25 | 980 | 982 | 977 | 982 | +0.2% | 26,500 | 113億4210万 | +0.51% |
| 02/24 | 983 | 983 | 975 | 980 | +0.62% | 17,600 | 113億1900万 | +0.2% |
| 02/20 | 979 | 979 | 974 | 974 | -0.31% | 6,400 | 112億4970万 | -0.41% |
| 02/19 | 979 | 981 | 977 | 977 | 0% | 8,700 | 112億8435万 | -0.1% |
| 02/18 | 976 | 980 | 972 | 977 | +0.21% | 11,800 | 112億8435万 | -0.2% |
| 02/17 | 983 | 983 | 972 | 975 | -0.51% | 11,500 | 112億6125万 | -0.41% |
| 02/16 | 987 | 987 | 980 | 980 | -0.2% | 12,400 | 113億1900万 | +0.1% |
| 02/13 | 989 | 990 | 982 | 982 | 0% | 11,800 | 113億4210万 | +0.31% |
| 02/12 | 985 | 985 | 977 | 982 | +0.51% | 16,800 | 113億4210万 | +0.31% |
| 02/10 | 977 | 979 | 974 | 977 | +0.62% | 6,500 | 112億8435万 | -0.2% |
| 02/09 | 980 | 980 | 970 | 971 | +0.31% | 12,300 | 112億1505万 | -0.82% |
| 02/06 | 973 | 1,000 | 958 | 968 | -0.51% | 46,800 | 111億8040万 | -1.12% |
| 02/05 | 972 | 975 | 970 | 973 | +0.1% | 10,800 | 112億3815万 | -0.71% |
| 02/04 | 970 | 972 | 967 | 972 | +0.31% | 5,400 | 112億2660万 | -0.82% |
| 02/03 | 965 | 970 | 965 | 969 | +0.52% | 6,000 | 111億9195万 | -1.02% |
| 02/02 | 966 | 971 | 964 | 964 | -0.21% | 10,100 | 111億3420万 | -1.53% |
| 01/30 | 963 | 968 | 961 | 966 | -0.1% | 15,000 | 111億5730万 | -1.33% |
| 01/29 | 971 | 971 | 963 | 967 | 0% | 8,500 | 111億6885万 | -1.23% |
| 01/28 | 973 | 977 | 963 | 967 | -0.41% | 18,000 | 111億6885万 | -1.23% |
| 01/27 | 971 | 977 | 971 | 971 | +0.1% | 4,500 | 112億1505万 | -0.82% |
| 01/26 | 982 | 988 | 970 | 970 | -1.12% | 17,600 | 112億350万 | -0.92% |
| 01/20 | （IR情報）10:30 代表取締役の異動(辞任)に関するお知らせ |
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。
