| 2026 |
| 06/05 | 1,251 | 1,251 | 1,240 | 1,244 | +0.24% | 1,000 | 84億7646万 | -1.03% |
| 06/04 | 1,248 | 1,250 | 1,241 | 1,241 | -0.32% | 500 | 84億5602万 | -1.27% |
| 06/03 | 1,266 | 1,266 | 1,244 | 1,245 | -1.27% | 2,300 | 84億8328万 | -0.95% |
| 06/02 | （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) |
| 06/02 | 1,252 | 1,261 | 1,252 | 1,261 | +0.8% | 300 | 85億9230万 | +0.32% |
| 06/01 | 1,260 | 1,265 | 1,251 | 1,251 | -1.5% | 1,700 | 85億2416万 | -0.48% |
| 05/29 | 1,271 | 1,271 | 1,256 | 1,270 | +1.52% | 1,100 | 86億5362万 | +1.11% |
| 05/28 | 1,261 | 1,261 | 1,251 | 1,251 | -0.79% | 800 | 85億2416万 | -0.32% |
| 05/27 | 1,258 | 1,274 | 1,258 | 1,261 | -0.71% | 800 | 85億9230万 | +0.4% |
| 05/26 | 1,277 | 1,279 | 1,265 | 1,270 | -0.55% | 1,600 | 86億5362万 | +1.2% |
| 05/25 | 1,277 | 1,278 | 1,277 | 1,277 | 0% | 1,200 | 87億132万 | +1.75% |
| 05/22 | （IR情報）15:30 支配株主等に関する事項について |
| 05/22 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 05/22 | 1,260 | 1,279 | 1,260 | 1,277 | +1.67% | 2,400 | 87億132万 | +1.75% |
| 05/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/21 | 1,250 | 1,273 | 1,250 | 1,256 | +0.4% | 2,700 | 85億5823万 | +0.16% |
| 05/20 | 1,258 | 1,258 | 1,251 | 1,251 | -0.56% | 300 | 85億2416万 | -0.16% |
| 05/18 | 1,255 | 1,258 | 1,252 | 1,258 | -0.94% | 800 | 85億7186万 | +0.4% |
| 05/15 | 1,268 | 1,270 | 1,247 | 1,270 | +1.84% | 1,300 | 86億5362万 | +1.36% |
| 05/14 | 1,248 | 1,248 | 1,247 | 1,247 | -0.64% | 400 | 84億9690万 | -0.32% |
| 05/13 | 1,255 | 1,258 | 1,255 | 1,255 | +0.08% | 300 | 85億5141万 | +0.4% |
| 05/12 | 1,258 | 1,258 | 1,254 | 1,254 | -0.48% | 700 | 85億4460万 | +0.32% |
| 05/11 | 1,272 | 1,272 | 1,259 | 1,260 | +0.08% | 800 | 85億8548万 | +0.8% |
| 05/08 | 1,263 | 1,263 | 1,259 | 1,259 | -0.87% | 1,900 | 85億7867万 | +0.72% |
| 05/07 | 1,277 | 1,277 | 1,260 | 1,270 | -0.63% | 500 | 86億5362万 | +1.6% |
| 05/01 | （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) |
| 05/01 | 1,245 | 1,279 | 1,245 | 1,278 | +2.65% | 1,400 | 87億813万 | +2.4% |
| 04/30 | 1,272 | 1,272 | 1,245 | 1,245 | -0.08% | 1,200 | 84億8328万 | -0.08% |
| 04/28 | 1,238 | 1,246 | 1,238 | 1,246 | +0.65% | 600 | 84億9009万 | +0.08% |
| 04/27 | 1,236 | 1,255 | 1,236 | 1,238 | +0.16% | 600 | 84億3558万 | -0.4% |
| 04/24 | 1,251 | 1,251 | 1,236 | 1,236 | -1.12% | 200 | 84億2195万 | -0.48% |
| 04/23 | 1,235 | 1,250 | 1,232 | 1,250 | +0.89% | 6,100 | 85億1735万 | +0.64% |
| 04/22 | 1,243 | 1,243 | 1,239 | 1,239 | -0.8% | 1,300 | 84億4239万 | -0.24% |
| 04/21 | 1,244 | 1,250 | 1,244 | 1,249 | +0.4% | 1,600 | 85億1053万 | +0.48% |
| 04/20 | 1,243 | 1,258 | 1,243 | 1,244 | +0.08% | 500 | 84億7646万 | +0.08% |
| 04/17 | 1,250 | 1,250 | 1,243 | 1,243 | -1.27% | 200 | 84億6965万 | +0.08% |
| 04/16 | 1,260 | 1,270 | 1,245 | 1,259 | +0.72% | 2,200 | 85億7867万 | +1.37% |
| 04/15 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 2,100 | 85億1735万 | +0.64% |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 2026年2月期通期決算説明資料 |
| 04/14 | （IR情報）15:30 新任役員候補者の選任に関するお知らせ |
| 04/14 | 1,270 | 1,270 | 1,241 | 1,270 | -0.24% | 1,700 | 86億5362万 | +2.25% |
| 04/13 | 1,247 | 1,273 | 1,241 | 1,273 | +2.66% | 1,100 | 86億7406万 | +2.58% |
| 04/10 | 1,252 | 1,255 | 1,240 | 1,240 | +0.4% | 500 | 84億4921万 | -0.08% |
| 04/09 | 1,243 | 1,243 | 1,225 | 1,235 | -2.6% | 2,000 | 84億1514万 | -0.48% |
| 04/08 | 1,250 | 1,275 | 1,237 | 1,268 | +2.59% | 1,800 | 86億3999万 | +2.09% |
| 04/07 | 1,228 | 1,236 | 1,228 | 1,236 | +0.65% | 500 | 84億2195万 | -0.4% |
| 04/06 | 1,230 | 1,230 | 1,228 | 1,228 | -0.08% | 700 | 83億6744万 | -1.21% |
| 04/03 | 1,230 | 1,230 | 1,229 | 1,229 | -1.68% | 200 | 83億7425万 | -1.29% |
| 04/02 | （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) |
| 04/02 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 600 | 85億1735万 | +0.32% |
| 04/01 | 1,261 | 1,261 | 1,260 | 1,260 | 0% | 300 | 85億8548万 | +0.88% |
| 03/31 | 1,260 | 1,260 | 1,231 | 1,260 | +0.64% | 1,000 | 85億8548万 | +0.72% |
| 03/30 | （5%ルール）越智 HD（9.19%）真砂純子（0.98%） |
| 03/30 | 1,251 | 1,252 | 1,225 | 1,252 | +1.95% | 1,800 | 85億3097万 | -0.08% |
| 03/27 | 1,246 | 1,246 | 1,223 | 1,228 | +0.41% | 1,500 | 83億6744万 | -2.15% |
| 03/26 | 1,243 | 1,243 | 1,220 | 1,223 | +0.66% | 1,100 | 83億3337万 | -2.86% |
| 03/25 | 1,206 | 1,215 | 1,206 | 1,215 | +1% | 500 | 82億7886万 | -3.72% |
| 03/24 | 1,220 | 1,220 | 1,203 | 1,203 | -1.39% | 2,100 | 81億9709万 | -4.98% |
| 03/23 | 1,224 | 1,224 | 1,215 | 1,220 | -0.41% | 1,400 | 83億1293万 | -3.94% |
| 03/19 | 1,238 | 1,238 | 1,220 | 1,225 | -1.53% | 2,200 | 83億4700万 | -3.85% |
| 03/18 | 1,263 | 1,270 | 1,233 | 1,244 | -2.74% | 2,200 | 84億7646万 | -2.58% |
| 03/17 | 1,225 | 1,285 | 1,225 | 1,279 | +3.23% | 6,100 | 87億1495万 | 0% |
| 03/16 | 1,243 | 1,243 | 1,239 | 1,239 | +1.31% | 1,600 | 84億4239万 | -3.28% |
| 03/13 | 1,234 | 1,241 | 1,223 | 1,223 | -0.89% | 2,800 | 83億3337万 | -4.68% |
| 03/12 | 1,259 | 1,263 | 1,234 | 1,234 | -1.99% | 1,900 | 84億832万 | -4.12% |
| 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3四半期決算短信〔日本基準〕(連結) |
| 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 | 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 |
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。
