| 2026 |
| 10/06 | 884 | 899 | 884 | 899 | +1.7% | 700 | - | +0.56% |
| 10/05 | 905 | 905 | 884 | 884 | -1.89% | 2,000 | - | -1.12% |
| 10/02 | 909 | 909 | 888 | 901 | +0.11% | 1,800 | - | +0.78% |
| 10/01 | 914 | 914 | 900 | 900 | -1.53% | 1,300 | - | +0.67% |
| 09/30 | 895 | 914 | 895 | 914 | +2.47% | 2,100 | - | +2.12% |
| 09/29 | 902 | 902 | 887 | 892 | -0.56% | 1,300 | - | -0.22% |
| 09/28 | 905 | 905 | 897 | 897 | -0.88% | 700 | - | +0.22% |
| 09/25 | 894 | 905 | 894 | 905 | +1.91% | 4,700 | - | +1.12% |
| 09/24 | 882 | 888 | 881 | 888 | -0.34% | 1,500 | - | -0.78% |
| 09/18 | 893 | 893 | 891 | 891 | -0.22% | 700 | - | -0.56% |
| 09/17 | 882 | 893 | 881 | 893 | +0.56% | 1,200 | - | -0.33% |
| 09/16 | 881 | 888 | 881 | 888 | +0.79% | 500 | - | -1% |
| 09/15 | 881 | 884 | 881 | 881 | -0.45% | 1,400 | - | -1.78% |
| 09/14 | 884 | 886 | 884 | 885 | +0.45% | 400 | - | -1.45% |
| 09/11 | 883 | 892 | 881 | 881 | -1.34% | 1,500 | - | -1.89% |
| 09/10 | 895 | 896 | 893 | 893 | +0.45% | 700 | - | -0.67% |
| 09/09 | 895 | 895 | 889 | 889 | -0.67% | 2,000 | - | -1.11% |
| 09/08 | 896 | 896 | 895 | 895 | 0% | 1,100 | - | -0.44% |
| 09/07 | 898 | 898 | 895 | 895 | 0% | 1,600 | - | -0.33% |
| 09/04 | 899 | 899 | 889 | 895 | -0.44% | 1,100 | - | -0.33% |
| 09/03 | 885 | 899 | 885 | 899 | +0.56% | 1,100 | - | +0.11% |
| 09/02 | 885 | 895 | 885 | 894 | -0.45% | 1,400 | - | -0.33% |
| 09/01 | 896 | 898 | 887 | 898 | +0.22% | 2,200 | - | +0.11% |
| 08/31 | 888 | 896 | 888 | 896 | -0.78% | 2,600 | - | -0.11% |
| 08/28 | 886 | 919 | 886 | 903 | +1.46% | 7,800 | - | +0.78% |
| 08/27 | 896 | 903 | 890 | 890 | -0.67% | 25,400 | - | -0.67% |
| 08/26 | 903 | 908 | 896 | 896 | -0.78% | 2,900 | - | 0% |
| 08/25 | 907 | 907 | 903 | 903 | -0.33% | 1,600 | - | +0.89% |
| 08/24 | 905 | 907 | 896 | 906 | +0.11% | 2,200 | - | +1.34% |
| 08/21 | 901 | 905 | 901 | 905 | +0.44% | 700 | - | +1.46% |
| 08/20 | 900 | 907 | 900 | 901 | -0.66% | 1,100 | - | +1.01% |
| 08/19 | 908 | 908 | 907 | 907 | +1.34% | 600 | - | +1.8% |
| 08/18 | 909 | 909 | 895 | 895 | -1.54% | 2,700 | - | +0.56% |
| 08/17 | 909 | 909 | 901 | 909 | 0% | 900 | - | +2.02% |
| 08/14 | 900 | 909 | 900 | 909 | +0.78% | 1,200 | - | +2.02% |
| 08/13 | 899 | 903 | 899 | 902 | +0.33% | 1,100 | - | +1.23% |
| 08/12 | 900 | 900 | 899 | 899 | -0.11% | 700 | - | +0.9% |
| 08/10 | 900 | 900 | 900 | 900 | +0.22% | 1,100 | - | +0.9% |
| 08/07 | 901 | 901 | 883 | 898 | -0.11% | 1,800 | - | +0.79% |
| 08/06 | 883 | 899 | 883 | 899 | +1.24% | 500 | - | +0.9% |
| 08/05 | 899 | 899 | 887 | 888 | -0.34% | 1,200 | - | -0.45% |
| 08/04 | 903 | 903 | 890 | 891 | +0.91% | 1,900 | - | -0.22% |
| 08/03 | 889 | 904 | 881 | 883 | -0.67% | 2,600 | - | -1.12% |
| 07/31 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 07/31 | 895 | 895 | 889 | 889 | -0.45% | 800 | - | -0.56% |
| 07/30 | 883 | 897 | 883 | 893 | +1.13% | 1,200 | - | -0.11% |
| 07/29 | 890 | 895 | 880 | 883 | +0.8% | 2,100 | - | -1.34% |
| 07/28 | 889 | 889 | 874 | 876 | -2.01% | 7,200 | - | -2.45% |
| 07/27 | 898 | 905 | 885 | 894 | +0.22% | 2,200 | - | -1.11% |
| 07/24 | 885 | 892 | 885 | 892 | +0.79% | 400 | - | -2.09% |
| 07/23 | 891 | 891 | 885 | 885 | 0% | 700 | - | -3.8% |
| 07/22 | 881 | 893 | 881 | 885 | +0.34% | 2,600 | - | -4.63% |
| 07/21 | 875 | 884 | 875 | 882 | +0.92% | 1,700 | - | -5.87% |
| 07/17 | 869 | 881 | 862 | 874 | +0.58% | 3,900 | - | -7.71% |
| 07/16 | 885 | 886 | 841 | 869 | -1.81% | 15,500 | - | -9.38% |
| 07/15 | 908 | 910 | 871 | 885 | -0.9% | 11,800 | - | -9.23% |
| 07/14 | 871 | 908 | 871 | 893 | +2.64% | 5,600 | - | -9.52% |
| 07/13 | 927 | 927 | 847 | 870 | -5.33% | 24,000 | - | -12.91% |
| 07/10 | 913 | 949 | 911 | 919 | +1.1% | 7,300 | - | -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 | - | -11.23% |
| 07/08 | 914 | 930 | 901 | 920 | +2.22% | 2,700 | - | -11.11% |
| 07/07 | 914 | 914 | 899 | 900 | -1.53% | 1,200 | - | -14.04% |
| 07/06 | 880 | 914 | 880 | 914 | +4.82% | 4,400 | - | -13.28% |
| 07/03 | 841 | 885 | 840 | 872 | -4.8% | 21,600 | - | -18.35% |
| 07/02 | 910 | 926 | 910 | 916 | +0.44% | 2,200 | - | -14.71% |
| 07/01 | 911 | 930 | 910 | 912 | +0.33% | 1,400 | - | -15.48% |
| 06/30 | 863 | 909 | 863 | 909 | +0.22% | 16,100 | - | -16.14% |
| 06/29 | 905 | 918 | 901 | 907 | +1.23% | 2,300 | - | -16.79% |
| 06/26 | 891 | 915 | 890 | 896 | +0.11% | 4,000 | - | -18.55% |
| 06/25 | 910 | 914 | 891 | 895 | -1.65% | 8,900 | - | -19.44% |
| 06/24 | 956 | 971 | 903 | 910 | -4.81% | 8,600 | - | -18.68% |
| 06/23 | 1,022 | 1,030 | 950 | 956 | -8.08% | 8,600 | - | -15.17% |
| 06/22 | 1,048 | 1,071 | 1,040 | 1,040 | -2.71% | 2,000 | - | -7.96% |
| 06/19 | 1,105 | 1,115 | 1,047 | 1,069 | -3.26% | 9,200 | - | -5.06% |
| 06/18 | 1,095 | 1,191 | 1,091 | 1,105 | +0.91% | 7,700 | - | -1.34% |
| 06/17 | 1,096 | 1,110 | 1,095 | 1,095 | -0.45% | 3,700 | - | -1.62% |
| 06/16 | 1,131 | 1,158 | 1,070 | 1,100 | -3.59% | 6,600 | - | -0.45% |
| 06/15 | 1,225 | 1,225 | 1,141 | 1,141 | -2.06% | 5,600 | - | +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 | - | +7.08% |
| 06/11 | 1,160 | 1,420 | 1,140 | 1,269 | +6.64% | 72,200 | - | +17.61% |
| 06/10 | 1,172 | 1,200 | 1,165 | 1,190 | -0.75% | 4,300 | - | +11.84% |
| 06/09 | 1,167 | 1,199 | 1,167 | 1,199 | +0.17% | 4,400 | - | +14.08% |
| 06/08 | 1,161 | 1,207 | 1,142 | 1,197 | -1.8% | 8,000 | - | +15.21% |
| 06/05 | 1,179 | 1,219 | 1,147 | 1,219 | +2.44% | 6,700 | - | +18.81% |
| 06/04 | 1,200 | 1,229 | 1,136 | 1,190 | -0.83% | 10,200 | - | +17.59% |
| 06/03 | 1,077 | 1,216 | 1,068 | 1,200 | +9.89% | 14,800 | - | +20% |
| 06/02 | 1,190 | 1,245 | 1,050 | 1,092 | -12.64% | 46,500 | - | +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 | - | +27.81% |
| 05/29 | 1,050 | 1,050 | 1,002 | 1,039 | +0.87% | 4,300 | - | +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 | - | +7.74% |
| 05/27 | 1,050 | 1,056 | 1,025 | 1,027 | -4.73% | 2,700 | - | +8.11% |
| 05/26 | 1,130 | 1,130 | 1,028 | 1,078 | -6.1% | 6,500 | - | +14.32% |
| 05/25 | 1,150 | 1,165 | 1,077 | 1,148 | -1.37% | 10,200 | - | +22.78% |
| 05/22 | 1,088 | 1,166 | 1,000 | 1,164 | +6.11% | 15,400 | - | +25.97% |
| 05/21 | 1,044 | 1,100 | 1,040 | 1,097 | -0.63% | 16,200 | - | +20.29% |
| 05/20 | 1,048 | 1,183 | 1,040 | 1,104 | +5.34% | 43,000 | - | +22.26% |
| 05/19 | 927 | 1,048 | 926 | 1,048 | +13.05% | 31,700 | - | +17.23% |
| 05/18 | 914 | 928 | 912 | 927 | -0.11% | 6,100 | - | +4.51% |
| 05/15 | 911 | 939 | 911 | 928 | +0.32% | 8,700 | - | +4.86% |
| 05/14 | 905 | 925 | 905 | 925 | +2.78% | 4,500 | - | +4.88% |
| 05/13 | 901 | 910 | 900 | 900 | -0.55% | 1,300 | - | +2.27% |
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。
