| 2026 |
| 07/30 | 232 | 232 | 222 | 223 | -3.88% | 47,500 | 61億7955万 | -3.04% |
| 07/29 | 231 | 232 | 221 | 232 | +0.43% | 50,500 | 64億2895万 | +0.87% |
| 07/28 | 233 | 233 | 229 | 231 | -0.86% | 12,100 | 64億124万 | +0.87% |
| 07/27 | 233 | 235 | 229 | 233 | -0.43% | 17,700 | 64億5666万 | +1.75% |
| 07/24 | 229 | 237 | 228 | 234 | +2.18% | 12,800 | 64億8438万 | +2.18% |
| 07/23 | 226 | 229 | 226 | 229 | +1.33% | 11,000 | 63億4582万 | +0.44% |
| 07/22 | （IR情報）15:30 人事異動について |
| 07/22 | 227 | 231 | 226 | 226 | 0% | 22,500 | 62億6269万 | -0.88% |
| 07/21 | 225 | 228 | 225 | 226 | +0.44% | 5,600 | 62億6269万 | -0.88% |
| 07/17 | 229 | 229 | 225 | 225 | -1.75% | 8,500 | 62億3498万 | -1.32% |
| 07/16 | 230 | 232 | 229 | 229 | 0% | 8,400 | 63億4582万 | +0.88% |
| 07/15 | 225 | 230 | 224 | 229 | +0.44% | 17,800 | 63億4582万 | +0.88% |
| 07/14 | 226 | 230 | 222 | 228 | +1.33% | 48,400 | 63億1811万 | +0.88% |
| 07/13 | 226 | 229 | 223 | 225 | -4.66% | 61,000 | 62億3498万 | -0.44% |
| 07/10 | （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) |
| 07/10 | 235 | 247 | 233 | 236 | +1.29% | 37,500 | 65億3980万 | +4.42% |
| 07/09 | 240 | 245 | 233 | 233 | -1.27% | 36,100 | 64億5666万 | +3.1% |
| 07/08 | 239 | 244 | 235 | 236 | -1.26% | 19,100 | 65億3980万 | +4.42% |
| 07/07 | 232 | 243 | 230 | 239 | +0.42% | 81,800 | 66億2293万 | +6.22% |
| 07/06 | （IR情報）15:30 2027年2月期6月度月次売上高前年比速報のお知らせ |
| 07/06 | 233 | 248 | 232 | 238 | +3.48% | 120,700 | 65億9522万 | +6.25% |
| 07/03 | 228 | 230 | 225 | 230 | +1.32% | 15,100 | 63億7353万 | +3.14% |
| 07/02 | 225 | 230 | 225 | 227 | 0% | 21,000 | 62億9040万 | +2.25% |
| 07/01 | 232 | 235 | 219 | 227 | -1.3% | 86,400 | 62億9040万 | +2.25% |
| 06/30 | 231 | 231 | 226 | 230 | +0.88% | 15,200 | 63億7353万 | +4.07% |
| 06/29 | 233 | 233 | 226 | 228 | -0.87% | 12,800 | 63億1811万 | +3.17% |
| 06/26 | 231 | 240 | 226 | 230 | +4.07% | 117,800 | 63億7353万 | +4.55% |
| 06/25 | 224 | 224 | 221 | 221 | -0.45% | 4,300 | 61億2413万 | +0.45% |
| 06/24 | 223 | 225 | 221 | 222 | -0.45% | 20,400 | 61億5184万 | +0.91% |
| 06/23 | 228 | 228 | 222 | 223 | -0.89% | 15,700 | 61億7955万 | +1.36% |
| 06/22 | （IR情報）17:00 第19回新株予約権(株式報酬型ストックオプション)の発行価額確定について |
| 06/22 | 225 | 225 | 222 | 225 | 0% | 9,000 | 62億3498万 | +2.27% |
| 06/19 | 224 | 226 | 220 | 225 | +0.45% | 11,900 | 62億3498万 | +2.74% |
| 06/18 | 224 | 226 | 222 | 224 | +1.36% | 22,400 | 62億727万 | +2.28% |
| 06/17 | 218 | 223 | 217 | 221 | +1.38% | 8,900 | 61億2413万 | +0.91% |
| 06/16 | 222 | 222 | 217 | 218 | -1.8% | 14,700 | 60億4100万 | -0.91% |
| 06/15 | 218 | 222 | 217 | 222 | +2.3% | 16,900 | 61億5184万 | +0.45% |
| 06/12 | 215 | 217 | 214 | 217 | +1.4% | 6,300 | 60億1329万 | -1.81% |
| 06/11 | 216 | 218 | 212 | 214 | -3.17% | 72,200 | 59億3015万 | -3.6% |
| 06/10 | 223 | 225 | 219 | 221 | -0.9% | 11,000 | 61億2413万 | -0.9% |
| 06/09 | 222 | 223 | 222 | 223 | +0.45% | 9,500 | 61億7955万 | 0% |
| 06/08 | 226 | 229 | 217 | 222 | -1.77% | 39,100 | 61億5184万 | -0.45% |
| 06/05 | （IR情報）15:30 2027年2月期5月度月次売上高前年比速報のお知らせ |
| 06/05 | 226 | 233 | 223 | 226 | -1.74% | 27,900 | 62億6269万 | +0.89% |
| 06/04 | 219 | 230 | 219 | 230 | +5.02% | 52,200 | 63億7353万 | +2.22% |
| 06/03 | 216 | 221 | 216 | 219 | +1.86% | 32,700 | 60億6871万 | -2.67% |
| 06/02 | 218 | 218 | 214 | 215 | 0% | 19,600 | 59億5787万 | -4.87% |
| 06/01 | 217 | 217 | 214 | 215 | +0.47% | 24,200 | 59億5787万 | -5.29% |
| 05/29 | 218 | 218 | 214 | 214 | -0.47% | 24,800 | 59億3015万 | -6.55% |
| 05/28 | 215 | 217 | 213 | 215 | +0.47% | 10,300 | 59億5787万 | -6.52% |
| 05/27 | 218 | 219 | 214 | 214 | -0.47% | 28,800 | 59億3015万 | -7.76% |
| 05/26 | 218 | 218 | 210 | 215 | 0% | 51,800 | 59億5787万 | -7.73% |
| 05/25 | 221 | 221 | 214 | 215 | -4.02% | 65,300 | 59億5787万 | -8.51% |
| 05/22 | （IR情報）15:30 人事異動について |
| 05/22 | 221 | 224 | 215 | 224 | +2.28% | 37,500 | 62億727万 | -5.08% |
| 05/21 | （IR情報）16:00 支配株主等に関する事項について |
| 05/21 | （IR情報）16:00 第20回新株予約権(株式報酬型ストックオプション)の発行について |
| 05/21 | （IR情報）15:30 取締役の新体制について |
| 05/21 | 216 | 219 | 214 | 219 | +1.39% | 26,500 | 60億6871万 | -7.59% |
| 05/20 | 219 | 219 | 214 | 216 | -1.37% | 27,200 | 59億8558万 | -9.24% |
| 05/19 | 217 | 221 | 215 | 219 | +0.92% | 43,200 | 60億6871万 | -8.75% |
| 05/18 | 225 | 225 | 216 | 217 | -2.69% | 88,200 | 60億1329万 | -10.33% |
| 05/15 | 232 | 232 | 223 | 223 | -3.88% | 93,100 | 61億7955万 | -8.23% |
| 05/14 | 234 | 236 | 231 | 232 | -0.43% | 15,000 | 64億2895万 | -5.31% |
| 05/13 | 237 | 237 | 231 | 233 | -1.27% | 18,300 | 64億5666万 | -5.28% |
| 05/12 | 236 | 238 | 235 | 236 | 0% | 6,300 | 65億3980万 | -4.45% |
| 05/11 | 235 | 238 | 235 | 236 | +0.85% | 13,000 | 65億3980万 | -4.84% |
| 05/08 | 235 | 236 | 234 | 234 | -0.43% | 7,300 | 64億8438万 | -6.02% |
| 05/07 | （IR情報）15:30 2027年2月期4月度月次売上高前年比速報のお知らせ |
| 05/07 | 233 | 237 | 231 | 235 | +2.62% | 19,900 | 65億1209万 | -6.37% |
| 05/01 | 233 | 234 | 228 | 229 | 0% | 40,500 | 63億4582万 | -8.76% |
| 04/30 | 237 | 237 | 227 | 229 | -3.78% | 116,100 | 63億4582万 | -9.49% |
| 04/28 | 243 | 245 | 235 | 238 | -3.25% | 107,800 | 65億9522万 | -5.93% |
| 04/27 | 242 | 254 | 241 | 246 | +1.65% | 132,300 | 68億1691万 | -3.15% |
| 04/24 | 244 | 245 | 240 | 242 | -0.82% | 60,200 | 67億606万 | -4.72% |
| 04/23 | 247 | 247 | 244 | 244 | -1.21% | 19,000 | 67億6149万 | -3.94% |
| 04/22 | （IR情報）15:30 人事異動について |
| 04/22 | 248 | 249 | 244 | 247 | -1.59% | 44,600 | 68億4462万 | -3.14% |
| 04/21 | 250 | 251 | 248 | 251 | +0.8% | 20,600 | 69億5546万 | -1.57% |
| 04/20 | 251 | 251 | 249 | 249 | -0.4% | 10,800 | 69億4万 | -2.35% |
| 04/17 | 251 | 252 | 249 | 250 | -0.4% | 9,500 | 69億2775万 | -2.34% |
| 04/16 | 248 | 251 | 248 | 251 | +0.8% | 10,600 | 69億5546万 | -1.95% |
| 04/15 | 247 | 250 | 247 | 249 | +0.4% | 20,200 | 69億4万 | -2.73% |
| 04/14 | 251 | 252 | 248 | 248 | -1.2% | 24,600 | 68億7233万 | -3.5% |
| 04/13 | 250 | 251 | 246 | 251 | 0% | 28,800 | 69億5546万 | -2.33% |
| 04/10 | 256 | 258 | 247 | 251 | -3.09% | 228,900 | 69億5546万 | -2.71% |
| 04/09 | （IR情報）18:00 第19回新株予約権(株式報酬型ストックオプション)の発行数確定について |
| 04/09 | （IR情報）18:00 代表取締役の異動並びに取締役候補者及び監査役候補者の選任に関するお知らせ |
| 04/09 | （IR情報）13:30 株主優待制度変更(拡充)に関するお知らせ |
| 04/09 | （IR情報）13:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/09 | 269 | 289 | 250 | 259 | -2.26% | 619,500 | 71億7715万 | +0.39% |
| 04/08 | 260 | 268 | 259 | 265 | +2.32% | 35,400 | 73億4342万 | +2.71% |
| 04/07 | 258 | 259 | 257 | 259 | 0% | 16,100 | 71億7715万 | +0.39% |
| 04/06 | （IR情報）15:30 2027年2月期3月度月次売上高前年比速報のお知らせ |
| 04/06 | 258 | 264 | 257 | 259 | +0.39% | 16,400 | 71億7715万 | +0.39% |
| 04/03 | 262 | 262 | 257 | 258 | -0.39% | 12,700 | 71億4944万 | 0% |
| 04/02 | 269 | 269 | 257 | 259 | -2.63% | 47,000 | 71億7715万 | +0.39% |
| 04/01 | 270 | 272 | 263 | 266 | +1.14% | 67,400 | 73億7113万 | +3.5% |
| 03/31 | 265 | 268 | 258 | 263 | -0.75% | 36,300 | 72億8800万 | +2.33% |
| 03/30 | 254 | 265 | 252 | 265 | +3.52% | 36,100 | 73億4342万 | +3.52% |
| 03/27 | 255 | 258 | 254 | 256 | -0.78% | 11,500 | 70億9402万 | +0.39% |
| 03/26 | 254 | 260 | 249 | 258 | +1.98% | 33,600 | 71億4944万 | +1.18% |
| 03/25 | 249 | 254 | 249 | 253 | +1.61% | 19,100 | 70億1089万 | -0.78% |
| 03/24 | 249 | 252 | 247 | 249 | +0.81% | 6,400 | 69億4万 | -2.35% |
| 03/23 | 244 | 250 | 242 | 247 | -1.98% | 26,500 | 68億4462万 | -3.14% |
| 03/19 | 253 | 254 | 244 | 252 | -0.79% | 73,700 | 69億8317万 | -1.18% |
| 03/18 | 253 | 256 | 251 | 254 | 0% | 13,700 | 70億3860万 | 0% |
| 03/17 | 256 | 257 | 251 | 254 | -0.78% | 32,500 | 70億3860万 | 0% |
| 03/16 | 261 | 261 | 256 | 256 | -1.54% | 15,200 | 70億9402万 | +0.79% |
| 03/13 | 252 | 260 | 252 | 260 | +2.36% | 18,800 | 72億486万 | +2.36% |
| 03/12 | 254 | 256 | 253 | 254 | -0.78% | 10,700 | 70億3860万 | 0% |
| 03/11 | 261 | 261 | 254 | 256 | -2.66% | 30,000 | 70億9402万 | +0.79% |
| 03/10 | 256 | 264 | 253 | 263 | +3.95% | 41,800 | 72億8800万 | +3.95% |
| 03/09 | 261 | 261 | 251 | 253 | -5.95% | 91,000 | 70億1089万 | +0.4% |
| 03/06 | 269 | 270 | 261 | 269 | +1.13% | 44,000 | 74億5426万 | +6.75% |
| 03/05 | （IR情報）15:30 2026年2月期2月度月次売上高前年比速報のお知らせ |
| 03/05 | 255 | 268 | 254 | 266 | +5.98% | 46,800 | 73億7113万 | +5.98% |
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。
