| 2026 |
| 07/14 | 871 | 908 | 871 | 893 | +2.64% | 5,600 | 71億8865万 | -9.52% |
| 07/13 | 927 | 927 | 847 | 870 | -5.33% | 24,000 | 70億350万 | -12.91% |
| 07/10 | 913 | 949 | 911 | 919 | +1.1% | 7,300 | 73億9795万 | -9.19% |
| 07/09 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/09 | 922 | 922 | 909 | 909 | -1.2% | 1,700 | 73億1745万 | -11.23% |
| 07/08 | 914 | 930 | 901 | 920 | +2.22% | 2,700 | 74億600万 | -11.11% |
| 07/07 | 914 | 914 | 899 | 900 | -1.53% | 1,200 | 72億4500万 | -14.04% |
| 07/06 | 880 | 914 | 880 | 914 | +4.82% | 4,400 | 73億5770万 | -13.28% |
| 07/03 | 841 | 885 | 840 | 872 | -4.8% | 21,600 | 70億1960万 | -18.35% |
| 07/02 | 910 | 926 | 910 | 916 | +0.44% | 2,200 | 73億7380万 | -14.71% |
| 07/01 | 911 | 930 | 910 | 912 | +0.33% | 1,400 | 73億4160万 | -15.48% |
| 06/30 | 863 | 909 | 863 | 909 | +0.22% | 16,100 | 73億1745万 | -16.14% |
| 06/29 | 905 | 918 | 901 | 907 | +1.23% | 2,300 | 73億135万 | -16.79% |
| 06/26 | 891 | 915 | 890 | 896 | +0.11% | 4,000 | 72億1280万 | -18.55% |
| 06/25 | 910 | 914 | 891 | 895 | -1.65% | 8,900 | 72億475万 | -19.44% |
| 06/24 | 956 | 971 | 903 | 910 | -4.81% | 8,600 | 73億2550万 | -18.68% |
| 06/23 | 1,022 | 1,030 | 950 | 956 | -8.08% | 8,600 | 76億9580万 | -15.17% |
| 06/22 | 1,048 | 1,071 | 1,040 | 1,040 | -2.71% | 2,000 | 83億7200万 | -7.96% |
| 06/19 | 1,105 | 1,115 | 1,047 | 1,069 | -3.26% | 9,200 | 86億545万 | -5.06% |
| 06/18 | 1,095 | 1,191 | 1,091 | 1,105 | +0.91% | 7,700 | 88億9525万 | -1.34% |
| 06/17 | 1,096 | 1,110 | 1,095 | 1,095 | -0.45% | 3,700 | 88億1475万 | -1.62% |
| 06/16 | 1,131 | 1,158 | 1,070 | 1,100 | -3.59% | 6,600 | 88億5500万 | -0.45% |
| 06/15 | 1,225 | 1,225 | 1,141 | 1,141 | -2.06% | 5,600 | 91億8505万 | +4.01% |
| 06/12 | （IR情報）17:30 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 06/12 | 1,265 | 1,265 | 1,165 | 1,165 | -8.2% | 17,400 | 93億7825万 | +7.08% |
| 06/11 | 1,160 | 1,420 | 1,140 | 1,269 | +6.64% | 72,200 | 102億1545万 | +17.61% |
| 06/10 | 1,172 | 1,200 | 1,165 | 1,190 | -0.75% | 4,300 | 95億7950万 | +11.84% |
| 06/09 | 1,167 | 1,199 | 1,167 | 1,199 | +0.17% | 4,400 | 96億5195万 | +14.08% |
| 06/08 | 1,161 | 1,207 | 1,142 | 1,197 | -1.8% | 8,000 | 96億3585万 | +15.21% |
| 06/05 | 1,179 | 1,219 | 1,147 | 1,219 | +2.44% | 6,700 | 98億1295万 | +18.81% |
| 06/04 | 1,200 | 1,229 | 1,136 | 1,190 | -0.83% | 10,200 | 95億7950万 | +17.59% |
| 06/03 | 1,077 | 1,216 | 1,068 | 1,200 | +9.89% | 14,800 | 96億6000万 | +20% |
| 06/02 | 1,190 | 1,245 | 1,050 | 1,092 | -12.64% | 46,500 | 87億9060万 | +10.64% |
| 06/01 | （IR情報）15:30 中期経営計画(2027年2月期～2029年2月期)策定のお知らせ |
| 06/01 | 1,032 | 1,250 | 1,011 | 1,250 | +20.31% | 53,200 | 100億6250万 | +27.81% |
| 05/29 | 1,050 | 1,050 | 1,002 | 1,039 | +0.87% | 4,300 | 83億6395万 | +7.89% |
| 05/28 | （IR情報）15:30 株式報酬型ストック・オプション(新株予約権)の発行について |
| 05/28 | （IR情報）15:30 支配株主等に関する事項について |
| 05/28 | 1,027 | 1,030 | 1,023 | 1,030 | +0.29% | 1,000 | 82億9150万 | +7.74% |
| 05/27 | 1,050 | 1,056 | 1,025 | 1,027 | -4.73% | 2,700 | 82億6735万 | +8.11% |
| 05/26 | 1,130 | 1,130 | 1,028 | 1,078 | -6.1% | 6,500 | 86億7790万 | +14.32% |
| 05/25 | 1,150 | 1,165 | 1,077 | 1,148 | -1.37% | 10,200 | 92億4140万 | +22.78% |
| 05/22 | 1,088 | 1,166 | 1,000 | 1,164 | +6.11% | 15,400 | 93億7020万 | +25.97% |
| 05/21 | 1,044 | 1,100 | 1,040 | 1,097 | -0.63% | 16,200 | 88億3085万 | +20.29% |
| 05/20 | 1,048 | 1,183 | 1,040 | 1,104 | +5.34% | 43,000 | 88億8720万 | +22.26% |
| 05/19 | 927 | 1,048 | 926 | 1,048 | +13.05% | 31,700 | 84億3640万 | +17.23% |
| 05/18 | 914 | 928 | 912 | 927 | -0.11% | 6,100 | 74億6235万 | +4.51% |
| 05/15 | 911 | 939 | 911 | 928 | +0.32% | 8,700 | 74億7040万 | +4.86% |
| 05/14 | 905 | 925 | 905 | 925 | +2.78% | 4,500 | 74億4625万 | +4.88% |
| 05/13 | 901 | 910 | 900 | 900 | -0.55% | 1,300 | 72億4500万 | +2.27% |
| 05/12 | 904 | 920 | 901 | 905 | -0.33% | 2,000 | 72億8525万 | +2.96% |
| 05/11 | 917 | 921 | 901 | 908 | -3.71% | 3,800 | 73億940万 | +3.53% |
| 05/08 | 900 | 943 | 900 | 943 | +6.43% | 5,500 | 75億9115万 | +7.65% |
| 05/07 | 886 | 900 | 883 | 886 | +0.34% | 6,000 | 71億3230万 | +1.49% |
| 05/01 | 882 | 883 | 882 | 883 | +0.11% | 700 | 71億815万 | +1.26% |
| 04/30 | 882 | 882 | 875 | 882 | +0.46% | 1,400 | 71億10万 | +1.15% |
| 04/28 | 870 | 882 | 870 | 878 | -0.23% | 500 | 70億6790万 | +0.8% |
| 04/27 | 880 | 881 | 880 | 880 | +0.92% | 2,200 | 70億8400万 | +1.03% |
| 04/24 | 866 | 872 | 866 | 872 | +0.35% | 1,400 | 70億1960万 | +0.23% |
| 04/23 | 870 | 870 | 868 | 869 | -0.34% | 500 | 69億9545万 | -0.11% |
| 04/22 | 879 | 879 | 872 | 872 | -0.91% | 1,600 | 70億1960万 | +0.23% |
| 04/21 | 880 | 880 | 880 | 880 | +1.38% | 100 | 70億8400万 | +1.27% |
| 04/20 | 867 | 876 | 867 | 868 | +0.23% | 400 | 69億8740万 | 0% |
| 04/17 | 871 | 872 | 866 | 866 | -0.57% | 1,800 | 69億7130万 | -0.23% |
| 04/16 | 880 | 880 | 871 | 871 | +0.35% | 1,600 | 70億1155万 | +0.35% |
| 04/15 | 872 | 872 | 865 | 868 | -0.46% | 1,300 | 69億8740万 | 0% |
| 04/14 | 871 | 872 | 871 | 872 | 0% | 200 | 70億1960万 | +0.58% |
| 04/13 | 871 | 872 | 871 | 872 | +0.11% | 900 | 70億1960万 | +0.58% |
| 04/10 | 880 | 882 | 871 | 871 | -1.02% | 3,200 | 70億1155万 | +0.58% |
| 04/09 | （IR情報）15:30 取締役候補者選任に関するお知らせ |
| 04/09 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/09 | 873 | 880 | 870 | 880 | +0.8% | 2,900 | 70億8400万 | +1.62% |
| 04/08 | 867 | 873 | 867 | 873 | +1.39% | 1,100 | 70億2765万 | +0.92% |
| 04/07 | 865 | 869 | 861 | 861 | -0.46% | 700 | 69億3105万 | -0.35% |
| 04/06 | 882 | 883 | 865 | 865 | -1.7% | 2,300 | 69億6325万 | 0% |
| 04/03 | 883 | 883 | 876 | 880 | +1.38% | 2,300 | 70億8400万 | +1.85% |
| 04/02 | （IR情報）17:10 通期業績予想修正に関するお知らせ |
| 04/02 | 878 | 878 | 868 | 868 | 0% | 700 | 69億8740万 | +0.58% |
| 04/01 | 871 | 871 | 868 | 868 | -0.12% | 400 | 69億8740万 | +0.46% |
| 03/31 | 876 | 884 | 869 | 869 | -0.57% | 2,900 | 69億9545万 | +0.46% |
| 03/30 | 865 | 880 | 860 | 874 | +1.04% | 2,100 | 70億3570万 | +0.92% |
| 03/27 | 880 | 882 | 865 | 865 | -1.7% | 1,900 | 69億6325万 | -0.23% |
| 03/26 | 860 | 880 | 859 | 880 | +1.97% | 3,400 | 70億8400万 | +1.27% |
| 03/25 | 879 | 879 | 859 | 863 | -0.23% | 1,200 | 69億4715万 | -0.69% |
| 03/24 | 865 | 865 | 865 | 865 | -0.57% | 300 | 69億6325万 | -0.57% |
| 03/23 | 861 | 873 | 855 | 870 | +1.05% | 3,800 | 70億350万 | -0.11% |
| 03/19 | 855 | 868 | 853 | 861 | +0.35% | 1,400 | 69億3105万 | -1.15% |
| 03/18 | 863 | 863 | 858 | 858 | -0.46% | 800 | 69億690万 | -1.61% |
| 03/17 | 857 | 863 | 852 | 862 | +0.23% | 2,000 | 69億3910万 | -1.26% |
| 03/16 | 853 | 865 | 853 | 860 | +0.23% | 2,700 | 69億2300万 | -1.49% |
| 03/13 | 860 | 860 | 855 | 858 | -1.15% | 800 | 69億690万 | -1.83% |
| 03/12 | 868 | 870 | 861 | 868 | +0.81% | 2,100 | 69億8740万 | -0.8% |
| 03/11 | 864 | 864 | 861 | 861 | 0% | 300 | 69億3105万 | -1.6% |
| 03/10 | 855 | 868 | 855 | 861 | +0.7% | 600 | 69億3105万 | -1.71% |
| 03/09 | 855 | 869 | 850 | 855 | -1.04% | 3,100 | 68億8275万 | -2.51% |
| 03/06 | 867 | 868 | 853 | 864 | -0.23% | 1,500 | 69億5520万 | -1.59% |
| 03/05 | 858 | 867 | 851 | 866 | +1.88% | 1,400 | 69億7130万 | -1.37% |
| 03/04 | 860 | 860 | 850 | 850 | -0.93% | 2,800 | 68億4250万 | -3.19% |
| 03/03 | 867 | 867 | 858 | 858 | -0.69% | 1,600 | 69億690万 | -2.39% |
| 03/02 | 860 | 869 | 860 | 864 | +0.47% | 1,800 | 69億5520万 | -1.82% |
| 02/27 | 856 | 867 | 856 | 860 | +0.58% | 4,600 | 69億2300万 | -2.27% |
| 02/26 | 853 | 868 | 852 | 855 | -3.28% | 6,900 | 68億8275万 | -2.84% |
| 02/25 | 899 | 904 | 884 | 884 | -1.78% | 19,500 | 71億1620万 | +0.34% |
| 02/24 | 906 | 906 | 899 | 900 | +0.67% | 3,200 | 72億4500万 | +2.16% |
| 02/20 | 907 | 907 | 894 | 894 | -1% | 4,300 | 71億9670万 | +1.71% |
| 02/19 | 887 | 905 | 887 | 903 | +0.56% | 1,700 | 72億6915万 | +2.85% |
| 02/18 | 891 | 898 | 882 | 898 | +1.13% | 2,400 | 72億2890万 | +2.39% |
| 02/17 | 890 | 900 | 888 | 888 | 0% | 1,700 | 71億4840万 | +1.37% |
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。
