| 2026 |
| 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% |
| 01/23 | 995 | 995 | 975 | 981 | -1.41% | 16,600 | 113億3055万 | +0.31% |
| 01/22 | 1,000 | 1,000 | 985 | 995 | -0.3% | 8,700 | 114億9225万 | +1.74% |
| 01/21 | 1,004 | 1,004 | 996 | 998 | -0.6% | 9,000 | 115億2690万 | +2.25% |
| 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 |
| 01/20 | 1,004 | 1,005 | 1,000 | 1,004 | 0% | 12,300 | 115億9620万 | +2.97% |
| 01/19 | 997 | 1,004 | 991 | 1,004 | +2.24% | 47,400 | 115億9620万 | +3.19% |
| 01/16 | 985 | 987 | 981 | 982 | -0.2% | 3,700 | 113億4210万 | +1.13% |
| 01/15 | 985 | 987 | 984 | 984 | -0.1% | 3,300 | 113億6520万 | +1.44% |
| 01/14 | 988 | 988 | 981 | 985 | +0.41% | 7,400 | 113億7675万 | +1.65% |
| 01/13 | 988 | 988 | 980 | 981 | +0.51% | 8,000 | 113億3055万 | +1.34% |
| 01/09 | 977 | 977 | 973 | 976 | +0.21% | 8,200 | 112億7280万 | +0.83% |
| 01/08 | 980 | 980 | 973 | 974 | -0.92% | 12,600 | 112億4970万 | +0.72% |
| 01/07 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/07 | 992 | 993 | 983 | 983 | -0.41% | 18,300 | 113億5365万 | +1.76% |
| 01/06 | 989 | 992 | 987 | 987 | +0.1% | 14,700 | 113億9985万 | +2.28% |
| 01/05 | 990 | 992 | 985 | 986 | +0.61% | 15,300 | 113億8830万 | +2.28% |
| 2025 |
| 12/30 | 979 | 983 | 978 | 980 | +0.2% | 11,400 | 113億1900万 | +1.77% |
| 12/29 | 974 | 979 | 966 | 978 | +1.45% | 17,900 | 112億9590万 | +1.66% |
| 12/26 | 968 | 970 | 964 | 964 | -0.31% | 13,700 | 111億3420万 | +0.31% |
| 12/25 | 967 | 968 | 966 | 967 | +0.1% | 6,300 | 111億6885万 | +0.62% |
| 12/24 | 967 | 968 | 966 | 966 | +0.21% | 7,600 | 111億5730万 | +0.63% |
| 12/23 | 966 | 966 | 961 | 964 | -0.21% | 3,900 | 111億3420万 | +0.42% |
| 12/22 | 964 | 966 | 963 | 966 | +0.31% | 4,000 | 111億5730万 | +0.73% |
| 12/19 | 964 | 965 | 962 | 963 | +0.1% | 6,700 | 111億2265万 | +0.42% |
| 12/18 | 964 | 964 | 960 | 962 | -0.21% | 2,100 | 111億1110万 | +0.31% |
| 12/17 | 966 | 966 | 960 | 964 | -0.1% | 2,200 | 111億3420万 | +0.52% |
| 12/16 | 965 | 966 | 963 | 965 | 0% | 7,500 | 111億4575万 | +0.63% |
| 12/15 | 964 | 966 | 960 | 965 | +0.42% | 17,100 | 111億4575万 | +0.63% |
| 12/12 | 961 | 963 | 960 | 961 | +0.21% | 6,300 | 110億9955万 | +0.31% |
| 12/11 | 961 | 963 | 959 | 959 | 0% | 2,100 | 110億7645万 | +0.1% |
| 12/10 | 962 | 964 | 959 | 959 | -0.1% | 11,000 | 110億7645万 | +0.1% |
| 12/09 | 962 | 962 | 958 | 960 | +0.1% | 7,200 | 110億8800万 | +0.21% |
| 12/08 | 959 | 960 | 958 | 959 | 0% | 3,700 | 110億7645万 | +0.1% |
| 12/05 | 962 | 964 | 958 | 959 | -0.21% | 9,800 | 110億7645万 | +0.1% |
| 12/04 | 961 | 961 | 959 | 961 | 0% | 2,100 | 110億9955万 | +0.31% |
| 12/03 | 960 | 961 | 958 | 961 | +0.21% | 3,400 | 110億9955万 | +0.31% |
| 12/02 | 960 | 961 | 958 | 959 | 0% | 6,100 | 110億7645万 | +0.1% |
| 12/01 | 958 | 959 | 957 | 959 | +0.21% | 900 | 110億7645万 | +0.1% |
| 11/28 | 956 | 958 | 954 | 957 | +0.1% | 2,800 | 110億5335万 | -0.1% |
| 11/27 | 958 | 959 | 956 | 956 | -0.1% | 2,500 | 110億4180万 | -0.21% |
| 11/26 | 955 | 957 | 954 | 957 | +0.21% | 2,100 | 110億5335万 | -0.1% |
| 11/25 | 956 | 956 | 954 | 955 | -0.1% | 1,900 | 110億3025万 | -0.42% |
| 11/21 | 951 | 956 | 951 | 956 | +0.21% | 1,300 | 110億4180万 | -0.31% |
| 11/20 | 951 | 958 | 951 | 954 | +0.32% | 4,700 | 110億1870万 | -0.52% |
| 11/19 | 961 | 961 | 949 | 951 | -0.73% | 17,300 | 109億8405万 | -0.83% |
| 11/18 | 964 | 964 | 957 | 958 | 0% | 2,100 | 110億6490万 | -0.21% |
| 11/17 | 960 | 960 | 957 | 958 | 0% | 3,700 | 110億6490万 | -0.21% |
| 11/14 | 959 | 961 | 958 | 958 | -0.1% | 1,500 | 110億6490万 | -0.21% |
| 11/13 | 966 | 966 | 956 | 959 | -0.62% | 6,900 | 110億7645万 | -0.1% |
| 11/12 | 963 | 965 | 962 | 965 | +0.42% | 4,300 | 111億4575万 | +0.42% |
| 11/11 | 962 | 963 | 961 | 961 | 0% | 2,800 | 110億9955万 | 0% |
| 11/10 | 963 | 963 | 958 | 961 | +0.52% | 4,000 | 110億9955万 | 0% |
| 11/07 | 957 | 958 | 954 | 956 | 0% | 1,800 | 110億4180万 | -0.52% |
| 11/06 | 953 | 956 | 952 | 956 | +0.53% | 1,900 | 110億4180万 | -0.52% |
| 11/05 | 956 | 957 | 951 | 951 | -0.52% | 14,400 | 109億8405万 | -1.04% |
| 11/04 | 959 | 959 | 956 | 956 | -0.31% | 5,200 | 110億4180万 | -0.62% |
| 10/31 | 958 | 960 | 957 | 959 | 0% | 1,700 | 110億7645万 | -0.31% |
| 10/30 | 961 | 964 | 958 | 959 | -0.21% | 8,100 | 110億7645万 | -0.42% |
| 10/29 | 963 | 966 | 960 | 961 | 0% | 5,700 | 110億9955万 | -0.21% |
| 10/28 | 962 | 963 | 961 | 961 | -0.1% | 1,300 | 110億9955万 | -0.21% |
| 10/27 | 962 | 963 | 962 | 962 | +0.1% | 2,000 | 111億1110万 | -0.1% |
| 10/24 | 960 | 963 | 960 | 961 | +0.1% | 1,100 | 110億9955万 | -0.21% |
| 10/23 | 959 | 963 | 958 | 960 | +0.1% | 3,400 | 110億8800万 | -0.31% |
| 10/22 | 962 | 962 | 958 | 959 | -0.62% | 3,900 | 110億7645万 | -0.42% |
| 10/21 | 961 | 965 | 960 | 965 | +0.31% | 3,100 | 111億4575万 | +0.21% |
| 10/20 | 960 | 964 | 960 | 962 | +0.21% | 3,100 | 111億1110万 | -0.1% |
| 10/17 | 959 | 962 | 959 | 960 | -0.21% | 1,700 | 110億8800万 | -0.31% |
| 10/16 | 960 | 965 | 960 | 962 | +0.31% | 1,300 | 111億1110万 | -0.1% |
| 10/15 | 965 | 965 | 957 | 959 | 0% | 6,800 | 110億7645万 | -0.42% |
| 10/14 | 963 | 963 | 954 | 959 | -0.52% | 16,800 | 110億7645万 | -0.42% |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | 968 | 968 | 960 | 964 | -0.1% | 8,600 | 111億3420万 | +0.1% |
| 10/09 | 967 | 968 | 965 | 965 | 0% | 1,800 | 111億4575万 | +0.31% |
| 10/08 | 966 | 968 | 964 | 965 | -0.1% | 4,400 | 111億4575万 | +0.31% |
| 10/07 | 968 | 969 | 966 | 966 | 0% | 1,700 | 111億5730万 | +0.42% |
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。
