| 2026 |
| 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% |
| 02/16 | 882 | 891 | 882 | 888 | +0.57% | 1,800 | 71億4840万 | +1.49% |
| 02/13 | 879 | 898 | 879 | 883 | 0% | 4,000 | 71億815万 | +1.03% |
| 02/12 | 887 | 896 | 881 | 883 | +0.23% | 3,200 | 71億815万 | +1.15% |
| 02/10 | 877 | 885 | 877 | 881 | +0.46% | 1,700 | 70億9205万 | +0.92% |
| 02/09 | 881 | 881 | 873 | 877 | +0.46% | 600 | 70億5985万 | +0.34% |
| 02/06 | 887 | 887 | 873 | 873 | -0.34% | 3,900 | 70億2765万 | -0.11% |
| 02/05 | 882 | 882 | 876 | 876 | -0.34% | 600 | 70億5180万 | +0.34% |
| 02/04 | 882 | 884 | 872 | 879 | -0.23% | 1,200 | 70億7595万 | +0.57% |
| 02/03 | 885 | 886 | 881 | 881 | -0.11% | 700 | 70億9205万 | +0.92% |
| 02/02 | 879 | 887 | 879 | 882 | +0.46% | 2,700 | 71億10万 | +1.03% |
| 01/30 | 871 | 878 | 870 | 878 | +0.34% | 600 | 70億6790万 | +0.69% |
| 01/29 | 870 | 875 | 869 | 875 | +0.57% | 1,700 | 70億4375万 | +0.46% |
| 01/28 | 869 | 880 | 869 | 870 | +0.12% | 1,200 | 70億350万 | 0% |
| 01/27 | 869 | 871 | 869 | 869 | -0.91% | 400 | 69億9545万 | -0.11% |
| 01/26 | 875 | 880 | 869 | 877 | +0.23% | 4,300 | 70億5985万 | +0.8% |
| 01/23 | 874 | 879 | 874 | 875 | +0.69% | 1,500 | 70億4375万 | +0.69% |
| 01/22 | 869 | 877 | 869 | 869 | 0% | 800 | 69億9545万 | 0% |
| 01/21 | 869 | 879 | 867 | 869 | 0% | 2,400 | 69億9545万 | +0.12% |
| 01/20 | 870 | 870 | 869 | 869 | -0.8% | 600 | 69億9545万 | +0.12% |
| 01/19 | 870 | 876 | 865 | 876 | +0.23% | 1,000 | 70億5180万 | +1.04% |
| 01/16 | 870 | 880 | 870 | 874 | +1.04% | 1,100 | 70億3570万 | +0.81% |
| 01/15 | 868 | 869 | 865 | 865 | 0% | 3,200 | 69億6325万 | -0.12% |
| 01/14 | 862 | 868 | 862 | 865 | -0.35% | 2,500 | 69億6325万 | -0.12% |
| 01/13 | 868 | 878 | 865 | 868 | -1.14% | 5,500 | 69億8740万 | +0.23% |
| 01/09 | 864 | 880 | 850 | 878 | +3.29% | 7,900 | 70億6790万 | +1.5% |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/08 | 870 | 883 | 850 | 850 | -2.63% | 9,400 | 68億4250万 | -1.73% |
| 01/07 | 885 | 885 | 872 | 873 | -1.36% | 6,300 | 70億2765万 | +0.92% |
| 01/06 | 888 | 888 | 881 | 885 | 0% | 2,300 | 71億2425万 | +2.43% |
| 01/05 | 877 | 885 | 877 | 885 | +0.91% | 2,700 | 71億2425万 | +2.55% |
| 2025 |
| 12/30 | 877 | 877 | 870 | 877 | +0.57% | 1,200 | 70億5985万 | +1.62% |
| 12/29 | 879 | 883 | 872 | 872 | -0.8% | 1,000 | 70億1960万 | +1.16% |
| 12/26 | 865 | 879 | 861 | 879 | +1.38% | 5,500 | 70億7595万 | +1.97% |
| 12/25 | 867 | 867 | 862 | 867 | 0% | 2,000 | 69億7935万 | +0.7% |
| 12/24 | 860 | 867 | 859 | 867 | +0.81% | 3,000 | 69億7935万 | +0.7% |
| 12/23 | 860 | 860 | 857 | 860 | 0% | 2,100 | 69億2300万 | 0% |
| 12/22 | 859 | 863 | 858 | 860 | +0.12% | 2,500 | 69億2300万 | -0.12% |
| 12/19 | 865 | 865 | 859 | 859 | -0.69% | 1,900 | 69億1495万 | -0.23% |
| 12/18 | 864 | 865 | 858 | 865 | +0.82% | 2,500 | 69億6325万 | +0.46% |
| 12/17 | 862 | 865 | 858 | 858 | -0.81% | 900 | 69億690万 | -0.35% |
| 12/16 | 865 | 865 | 859 | 865 | 0% | 800 | 69億6325万 | +0.58% |
| 12/15 | 868 | 868 | 857 | 865 | +0.7% | 2,300 | 69億6325万 | +0.58% |
| 12/12 | 856 | 859 | 856 | 859 | +0.35% | 400 | 69億1495万 | 0% |
| 12/11 | 858 | 861 | 856 | 856 | 0% | 1,500 | 68億9080万 | -0.35% |
| 12/10 | 860 | 860 | 856 | 856 | -0.47% | 900 | 68億9080万 | -0.35% |
| 12/09 | 863 | 863 | 860 | 860 | 0% | 1,100 | 69億2300万 | +0.12% |
| 12/08 | 861 | 862 | 860 | 860 | +0.23% | 600 | 69億2300万 | +0.23% |
| 12/05 | 862 | 862 | 858 | 858 | -0.23% | 700 | 69億690万 | 0% |
| 12/04 | 857 | 860 | 856 | 860 | +0.35% | 1,800 | 69億2300万 | +0.23% |
| 12/03 | 859 | 859 | 857 | 857 | -0.58% | 1,100 | 68億9885万 | -0.12% |
| 12/02 | 866 | 866 | 862 | 862 | +0.35% | 600 | 69億3910万 | +0.58% |
| 12/01 | 860 | 860 | 859 | 859 | 0% | 400 | 69億1495万 | +0.23% |
| 11/28 | 863 | 864 | 859 | 859 | -0.23% | 1,400 | 69億1495万 | +0.23% |
| 11/27 | 865 | 865 | 861 | 861 | -0.12% | 300 | 69億3105万 | +0.58% |
| 11/26 | 870 | 870 | 861 | 862 | -0.92% | 300 | 69億3910万 | +0.7% |
| 11/25 | 870 | 870 | 870 | 870 | +0.12% | 1,000 | 70億350万 | +1.64% |
| 11/21 | 853 | 869 | 853 | 869 | +1.76% | 600 | 69億9545万 | +1.64% |
| 11/20 | 855 | 858 | 853 | 854 | -0.12% | 1,000 | 68億7470万 | 0% |
| 11/19 | 859 | 861 | 855 | 855 | -0.81% | 1,000 | 68億8275万 | +0.12% |
| 11/18 | 862 | 863 | 862 | 862 | -0.81% | 500 | 69億3910万 | +0.94% |
| 11/17 | 863 | 869 | 858 | 869 | +1.05% | 1,300 | 69億9545万 | +1.76% |
| 11/14 | 856 | 861 | 856 | 860 | 0% | 1,000 | 69億2300万 | +0.7% |
| 11/13 | 858 | 860 | 858 | 860 | +0.35% | 500 | 69億2300万 | +0.82% |
| 11/12 | 851 | 857 | 851 | 857 | +0.47% | 600 | 68億9885万 | +0.47% |
| 11/11 | 851 | 853 | 850 | 853 | 0% | 800 | 68億6665万 | -0.12% |
| 11/10 | 854 | 856 | 853 | 853 | -0.12% | 1,700 | 68億6665万 | -0.12% |
| 11/07 | 850 | 854 | 850 | 854 | +0.35% | 300 | 68億7470万 | 0% |
| 11/06 | 853 | 853 | 850 | 851 | +0.12% | 400 | 68億5055万 | -0.47% |
| 11/05 | 854 | 854 | 848 | 850 | -0.23% | 2,900 | 68億4250万 | -0.58% |
| 11/04 | 852 | 852 | 852 | 852 | 0% | 400 | 68億5860万 | -0.47% |
| 10/31 | 851 | 852 | 850 | 852 | -0.35% | 1,900 | 68億5860万 | -0.47% |
| 10/30 | 852 | 855 | 852 | 855 | +0.47% | 700 | 68億8275万 | -0.12% |
| 10/29 | 850 | 851 | 850 | 851 | -0.12% | 800 | 68億5055万 | -0.58% |
| 10/28 | 851 | 852 | 851 | 852 | 0% | 300 | 68億5860万 | -0.47% |
| 10/27 | 854 | 854 | 852 | 852 | -0.12% | 900 | 68億5860万 | -0.58% |
| 10/24 | 853 | 853 | 853 | 853 | +0.24% | 200 | 68億6665万 | -0.47% |
| 10/23 | 852 | 852 | 851 | 851 | 0% | 800 | 68億5055万 | -0.7% |
| 10/22 | 852 | 852 | 851 | 851 | -0.12% | 700 | 68億5055万 | -0.82% |
| 10/21 | 852 | 852 | 850 | 852 | 0% | 1,100 | 68億5860万 | -0.81% |
| 10/20 | 859 | 859 | 851 | 852 | 0% | 1,200 | 68億5860万 | -0.81% |
| 10/17 | 852 | 852 | 851 | 852 | 0% | 500 | 68億5860万 | -0.93% |
| 10/16 | 858 | 858 | 852 | 852 | -0.12% | 300 | 68億5860万 | -1.05% |
| 10/15 | 853 | 853 | 852 | 853 | -0.12% | 600 | 68億6665万 | -0.93% |
| 10/14 | 855 | 855 | 848 | 854 | -0.12% | 2,000 | 68億7470万 | -0.93% |
| 10/10 | 875 | 875 | 854 | 855 | -0.93% | 4,100 | 68億8275万 | -0.93% |
| 10/09 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/09 | 863 | 869 | 851 | 863 | +0.7% | 4,600 | 69億4715万 | 0% |
| 10/08 | 850 | 857 | 849 | 857 | 0% | 1,600 | 68億9885万 | -0.81% |
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。
