| 2026 |
| 03/11 | 1,251 | 1,264 | 1,251 | 1,259 | +0.64% | 800 | 85億7867万 | -2.4% |
| 03/10 | 1,245 | 1,262 | 1,245 | 1,251 | +0.72% | 400 | 85億2416万 | -3.17% |
| 03/09 | 1,270 | 1,270 | 1,231 | 1,242 | -2.36% | 1,500 | 84億6283万 | -4.02% |
| 03/06 | 1,251 | 1,272 | 1,246 | 1,272 | +1.68% | 1,700 | 86億6725万 | -1.85% |
| 03/05 | 1,261 | 1,263 | 1,251 | 1,251 | 0% | 1,200 | 85億2416万 | -3.62% |
| 03/04 | 1,261 | 1,262 | 1,251 | 1,251 | -0.87% | 2,400 | 85億2416万 | -3.77% |
| 03/03 | 1,278 | 1,278 | 1,262 | 1,262 | -1.1% | 1,500 | 85億9911万 | -3.07% |
| 03/02 | （自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日) |
| 03/02 | 1,279 | 1,279 | 1,272 | 1,276 | +0.31% | 2,900 | 86億9451万 | -2.15% |
| 02/27 | 1,270 | 1,275 | 1,266 | 1,272 | +0.16% | 1,700 | 86億6725万 | -2.53% |
| 02/26 | 1,271 | 1,286 | 1,251 | 1,270 | -3.42% | 10,500 | 86億5362万 | -2.76% |
| 02/25 | 1,345 | 1,345 | 1,315 | 1,315 | 0% | 8,600 | 89億6025万 | +0.61% |
| 02/24 | 1,308 | 1,320 | 1,308 | 1,315 | +0.61% | 6,600 | 89億6025万 | +0.61% |
| 02/20 | 1,308 | 1,312 | 1,306 | 1,307 | +0.08% | 2,700 | 89億574万 | 0% |
| 02/19 | 1,304 | 1,315 | 1,304 | 1,306 | -0.61% | 3,800 | 88億9892万 | -0.08% |
| 02/18 | 1,300 | 1,314 | 1,300 | 1,314 | +0.23% | 1,600 | 89億5343万 | +0.54% |
| 02/17 | 1,314 | 1,315 | 1,308 | 1,311 | +0.08% | 2,100 | 89億3299万 | +0.31% |
| 02/16 | 1,310 | 1,315 | 1,310 | 1,310 | +0.15% | 3,500 | 89億2618万 | +0.23% |
| 02/13 | 1,310 | 1,315 | 1,306 | 1,308 | +0.15% | 4,900 | 89億1255万 | +0.15% |
| 02/12 | 1,306 | 1,307 | 1,300 | 1,306 | 0% | 3,500 | 88億9892万 | 0% |
| 02/10 | 1,306 | 1,306 | 1,305 | 1,306 | 0% | 1,900 | 88億9892万 | 0% |
| 02/09 | 1,305 | 1,309 | 1,305 | 1,306 | -0.31% | 4,200 | 88億9892万 | 0% |
| 02/06 | 1,309 | 1,310 | 1,301 | 1,310 | +0.08% | 3,700 | 89億2618万 | +0.31% |
| 02/05 | 1,310 | 1,310 | 1,302 | 1,309 | -0.08% | 2,000 | 89億1936万 | +0.23% |
| 02/04 | 1,313 | 1,313 | 1,310 | 1,310 | +0.23% | 500 | 89億2618万 | +0.38% |
| 02/03 | （自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日) |
| 02/03 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/03 | 1,304 | 1,313 | 1,304 | 1,307 | -0.15% | 2,300 | 89億574万 | +0.23% |
| 02/02 | 1,306 | 1,310 | 1,302 | 1,309 | +0.69% | 2,500 | 89億1936万 | +0.46% |
| 01/30 | 1,300 | 1,303 | 1,300 | 1,300 | -0.23% | 2,700 | 88億5804万 | -0.15% |
| 01/29 | 1,310 | 1,311 | 1,303 | 1,303 | -0.38% | 1,500 | 88億7848万 | +0.08% |
| 01/28 | 1,310 | 1,310 | 1,303 | 1,308 | +0.23% | 1,000 | 89億1255万 | +0.54% |
| 01/27 | 1,310 | 1,312 | 1,305 | 1,305 | -0.38% | 2,600 | 88億9211万 | +0.31% |
| 01/26 | 1,310 | 1,310 | 1,302 | 1,310 | +0.85% | 2,100 | 89億2618万 | +0.69% |
| 01/23 | 1,300 | 1,302 | 1,294 | 1,299 | -0.31% | 2,500 | 88億5123万 | -0.08% |
| 01/22 | 1,298 | 1,310 | 1,298 | 1,303 | +0.23% | 3,100 | 88億7848万 | +0.23% |
| 01/21 | （5%ルール）越智勝寛（0.27%）エム・エス・エヌ（14.62%） |
| 01/21 | 1,301 | 1,303 | 1,300 | 1,300 | -0.23% | 1,500 | 88億5804万 | 0% |
| 01/20 | 1,309 | 1,310 | 1,300 | 1,303 | -0.46% | 3,200 | 88億7848万 | +0.31% |
| 01/19 | 1,306 | 1,310 | 1,300 | 1,309 | 0% | 5,800 | 89億1936万 | +0.77% |
| 01/16 | 1,310 | 1,310 | 1,304 | 1,309 | 0% | 3,700 | 89億1936万 | +0.85% |
| 01/15 | 1,311 | 1,312 | 1,301 | 1,309 | -0.15% | 4,300 | 89億1936万 | +0.93% |
| 01/14 | 1,310 | 1,313 | 1,300 | 1,311 | +0.38% | 10,700 | 89億3299万 | +1.24% |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/13 | （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) |
| 01/13 | 1,309 | 1,309 | 1,304 | 1,306 | -0.23% | 4,800 | 88億9892万 | +1.01% |
| 01/09 | 1,301 | 1,309 | 1,298 | 1,309 | +0.46% | 3,000 | 89億1936万 | +1.32% |
| 01/08 | 1,309 | 1,309 | 1,300 | 1,303 | -0.46% | 1,600 | 88億7848万 | +1.01% |
| 01/07 | 1,306 | 1,309 | 1,300 | 1,309 | +0.23% | 2,200 | 89億1936万 | +1.63% |
| 01/06 | 1,305 | 1,307 | 1,303 | 1,306 | +0.08% | 3,000 | 88億9892万 | +1.56% |
| 01/05 | （自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日) |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,305 | 1,308 | 1,294 | 1,305 | 0% | 3,700 | 88億9211万 | +1.64% |
| 2025 |
| 12/30 | 1,300 | 1,305 | 1,297 | 1,305 | +0.38% | 1,300 | 88億9211万 | +1.79% |
| 12/29 | 1,288 | 1,300 | 1,283 | 1,300 | +1.17% | 3,300 | 88億5804万 | +1.56% |
| 12/26 | 1,286 | 1,288 | 1,285 | 1,285 | -0.08% | 2,200 | 87億5583万 | +0.55% |
| 12/25 | 1,287 | 1,288 | 1,286 | 1,286 | -0.08% | 2,000 | 87億6264万 | +0.7% |
| 12/24 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 1,300 | 87億6946万 | +0.94% |
| 12/23 | 1,286 | 1,287 | 1,286 | 1,287 | +0.08% | 500 | 87億6946万 | +1.02% |
| 12/22 | 1,296 | 1,296 | 1,286 | 1,286 | -0.77% | 3,400 | 87億6264万 | +1.02% |
| 12/19 | 1,296 | 1,296 | 1,289 | 1,296 | 0% | 3,500 | 88億3078万 | +1.89% |
| 12/18 | 1,294 | 1,296 | 1,294 | 1,296 | +0.15% | 2,600 | 88億3078万 | +2.05% |
| 12/17 | 1,295 | 1,295 | 1,294 | 1,294 | +0.15% | 2,000 | 88億1716万 | +2.05% |
| 12/16 | 1,303 | 1,303 | 1,292 | 1,292 | -0.84% | 1,500 | 88億353万 | +2.05% |
| 12/15 | 1,305 | 1,305 | 1,291 | 1,303 | +0.31% | 3,800 | 88億7848万 | +3.17% |
| 12/12 | 1,289 | 1,299 | 1,289 | 1,299 | +0.78% | 2,800 | 88億5123万 | +3.01% |
| 12/11 | 1,289 | 1,290 | 1,289 | 1,289 | +0.08% | 1,800 | 87億8309万 | +2.38% |
| 12/10 | 1,289 | 1,289 | 1,280 | 1,288 | +0.23% | 1,700 | 87億7627万 | +2.47% |
| 12/09 | （IR情報）16:00 株主優待制度の一部変更に関するお知らせ |
| 12/09 | 1,288 | 1,288 | 1,282 | 1,285 | +0.23% | 1,200 | 87億5583万 | +2.31% |
| 12/08 | 1,271 | 1,285 | 1,271 | 1,282 | +0.94% | 2,500 | 87億3539万 | +2.23% |
| 12/05 | 1,270 | 1,270 | 1,267 | 1,270 | +0.32% | 800 | 86億5362万 | +1.44% |
| 12/04 | 1,269 | 1,269 | 1,266 | 1,266 | +0.48% | 400 | 86億2637万 | +1.2% |
| 12/03 | 1,263 | 1,269 | 1,255 | 1,260 | -0.24% | 2,000 | 85億8548万 | +0.8% |
| 12/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/02 | （自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日) |
| 12/02 | 1,262 | 1,269 | 1,262 | 1,263 | +0.08% | 1,100 | 86億593万 | +1.12% |
| 12/01 | 1,263 | 1,264 | 1,260 | 1,262 | +0.4% | 1,300 | 85億9911万 | +1.12% |
| 11/28 | 1,263 | 1,264 | 1,255 | 1,257 | -0.08% | 1,400 | 85億6504万 | +0.8% |
| 11/27 | 1,259 | 1,259 | 1,255 | 1,258 | -0.08% | 900 | 85億7186万 | +0.96% |
| 11/26 | 1,259 | 1,263 | 1,259 | 1,259 | 0% | 900 | 85億7867万 | +1.12% |
| 11/25 | 1,270 | 1,270 | 1,249 | 1,259 | +1.21% | 2,400 | 85億7867万 | +1.21% |
| 11/21 | 1,241 | 1,244 | 1,241 | 1,244 | -0.08% | 600 | 84億7646万 | +0.08% |
| 11/20 | 1,255 | 1,255 | 1,245 | 1,245 | -0.4% | 600 | 84億8328万 | +0.24% |
| 11/19 | 1,261 | 1,261 | 1,242 | 1,250 | -0.95% | 1,100 | 85億1735万 | +0.64% |
| 11/18 | 1,262 | 1,262 | 1,250 | 1,262 | -0.08% | 800 | 85億9911万 | +1.69% |
| 11/17 | 1,250 | 1,263 | 1,249 | 1,263 | +1.12% | 2,500 | 86億593万 | +1.94% |
| 11/14 | 1,250 | 1,325 | 1,240 | 1,249 | -0.08% | 16,200 | 85億1053万 | +0.89% |
| 11/13 | 1,248 | 1,250 | 1,247 | 1,250 | +0.81% | 1,000 | 85億1735万 | +1.05% |
| 11/12 | 1,244 | 1,250 | 1,240 | 1,240 | -0.32% | 1,500 | 84億4921万 | +0.4% |
| 11/11 | 1,246 | 1,246 | 1,237 | 1,244 | +0.65% | 1,900 | 84億7646万 | +0.73% |
| 11/10 | 1,241 | 1,245 | 1,234 | 1,236 | -0.32% | 2,800 | 84億2195万 | +0.16% |
| 11/07 | 1,240 | 1,241 | 1,240 | 1,240 | -0.72% | 1,500 | 84億4921万 | +0.57% |
| 11/06 | 1,249 | 1,249 | 1,240 | 1,249 | 0% | 600 | 85億1053万 | +1.38% |
| 11/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/05 | （自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日) |
| 11/05 | 1,250 | 1,250 | 1,240 | 1,249 | -0.08% | 1,400 | 85億1053万 | +1.54% |
| 11/04 | 1,239 | 1,250 | 1,239 | 1,250 | +0.89% | 2,100 | 85億1735万 | +1.79% |
| 10/31 | 1,248 | 1,249 | 1,239 | 1,239 | -0.72% | 1,100 | 84億4239万 | +1.06% |
| 10/30 | 1,238 | 1,248 | 1,238 | 1,248 | +1.13% | 1,900 | 85億372万 | +1.88% |
| 10/29 | 1,246 | 1,246 | 1,227 | 1,234 | -0.4% | 2,500 | 84億832万 | +0.9% |
| 10/28 | 1,245 | 1,245 | 1,239 | 1,239 | -0.48% | 1,100 | 84億4239万 | +1.39% |
| 10/27 | 1,247 | 1,247 | 1,234 | 1,245 | +0.4% | 2,800 | 84億8328万 | +2.05% |
| 10/24 | 1,235 | 1,240 | 1,235 | 1,240 | +0.4% | 1,000 | 84億4921万 | +1.72% |
| 10/23 | 1,223 | 1,235 | 1,223 | 1,235 | +0.24% | 3,300 | 84億1514万 | +1.48% |
| 10/22 | 1,230 | 1,232 | 1,227 | 1,232 | +0.16% | 600 | 83億9470万 | +1.32% |
| 10/21 | 1,235 | 1,235 | 1,228 | 1,230 | 0% | 2,000 | 83億8107万 | +1.23% |
| 10/20 | 1,226 | 1,230 | 1,226 | 1,230 | +0.33% | 1,000 | 83億8107万 | +1.32% |
| 10/17 | 1,230 | 1,235 | 1,225 | 1,226 | -0.89% | 2,300 | 83億5381万 | +1.07% |
| 10/16 | 1,240 | 1,240 | 1,224 | 1,237 | 0% | 1,500 | 84億2876万 | +2.06% |
| 10/15 | 1,226 | 1,237 | 1,220 | 1,237 | +1.14% | 4,200 | 84億2876万 | +2.23% |
| 10/14 | 1,210 | 1,223 | 1,210 | 1,223 | +0.66% | 2,300 | 83億3337万 | +1.16% |
| 10/10 | 1,227 | 1,227 | 1,214 | 1,215 | -0.9% | 1,400 | 82億7886万 | +0.58% |
| 10/07 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 10/07 | （IR情報）15:30 2026年2月期第2四半期決算説明資料 |
| 10/07 | （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。
