| 2026 |
| 03/06 | 1,526 | 1,562 | 1,519 | 1,559 | +2.03% | 553,700 | 2885億5219万 | -4.24% |
| 03/05 | 1,545 | 1,551 | 1,521 | 1,528 | +1.73% | 768,800 | 2828億1446万 | -6.43% |
| 03/04 | 1,456 | 1,531 | 1,451 | 1,502 | +1.76% | 1,131,000 | 2780億217万 | -8.53% |
| 03/03 | 1,549 | 1,553 | 1,473 | 1,476 | -6.17% | 1,783,800 | 2731億8988万 | -10.71% |
| 03/02 | 1,601 | 1,616 | 1,569 | 1,573 | -4.9% | 1,268,700 | 2911億4342万 | -5.35% |
| 02/27 | 1,646 | 1,673 | 1,626 | 1,654 | +2.35% | 1,303,100 | 3061億3555万 | -0.84% |
| 02/26 | 1,606 | 1,634 | 1,602 | 1,616 | -1.88% | 891,600 | 2991億220万 | -3.29% |
| 02/25 | 1,649 | 1,654 | 1,633 | 1,647 | +0.12% | 1,608,000 | 3048億3993万 | -1.73% |
| 02/24 | （IR情報）15:00 2026年1月・月次売上概況〔2026年2月決算期〕 |
| 02/24 | 1,695 | 1,695 | 1,645 | 1,645 | -1.56% | 752,800 | 3044億6976万 | -2.08% |
| 02/20 | 1,671 | 1,675 | 1,646 | 1,671 | 0% | 824,700 | 3092億8204万 | -0.71% |
| 02/20 | （空売り報告）Barclays Bank PLC 965,950株（0.52%）新規 |
| 02/20 | （空売り報告）シティグループ証券 1,060,871株（0.57%）新規 |
| 02/19 | 1,692 | 1,693 | 1,667 | 1,671 | -1.3% | 644,200 | 3092億8204万 | -0.77% |
| 02/18 | 1,665 | 1,693 | 1,650 | 1,693 | +2.3% | 692,800 | 3133億5398万 | +0.3% |
| 02/17 | 1,661 | 1,673 | 1,654 | 1,655 | -0.3% | 606,100 | 3063億2064万 | -2.47% |
| 02/16 | 1,660 | 1,665 | 1,629 | 1,660 | +0.55% | 775,300 | 3072億4608万 | -2.92% |
| 02/13 | 1,666 | 1,676 | 1,631 | 1,651 | -0.72% | 1,089,200 | 3055億8028万 | -4.12% |
| 02/12 | 1,631 | 1,670 | 1,617 | 1,663 | +1.46% | 1,026,900 | 3078億134万 | -4.15% |
| 02/10 | 1,620 | 1,653 | 1,606 | 1,639 | +1.93% | 791,100 | 3033億5923万 | -6.24% |
| 02/09 | 1,612 | 1,618 | 1,588 | 1,608 | -0.43% | 1,506,200 | 2976億2150万 | -8.74% |
| 02/06 | （5%ルール）三井住友DSアセットマネジメント（1.51%）三井住友銀行（2.54%） |
| 02/06 | 1,652 | 1,659 | 1,605 | 1,615 | -2.18% | 1,127,600 | 2989億1712万 | -9.22% |
| 02/05 | 1,625 | 1,660 | 1,613 | 1,651 | +1.73% | 1,317,600 | 3055億8028万 | -8.07% |
| 02/04 | 1,640 | 1,644 | 1,615 | 1,623 | -1.99% | 1,230,000 | 3003億9782万 | -10.43% |
| 02/03 | 1,669 | 1,678 | 1,640 | 1,656 | -1.08% | 1,201,200 | 3065億572万 | -9.46% |
| 02/02 | 1,664 | 1,690 | 1,662 | 1,674 | +0.36% | 856,500 | 3098億3731万 | -9.22% |
| 01/30 | 1,697 | 1,698 | 1,664 | 1,668 | -1.36% | 1,402,900 | 3087億2678万 | -10.27% |
| 01/29 | 1,718 | 1,727 | 1,682 | 1,691 | -0.76% | 1,655,500 | 3129億8380万 | -9.77% |
| 01/28 | 1,737 | 1,742 | 1,704 | 1,704 | -1.67% | 1,413,000 | 3153億8995万 | -9.84% |
| 01/27 | 1,740 | 1,755 | 1,719 | 1,733 | -2.42% | 1,615,900 | 3207億5750万 | -9.12% |
| 01/26 | （IR情報）16:00 2025年12月・月次売上概況〔2026年2月決算期〕 |
| 01/26 | 1,760 | 1,790 | 1,753 | 1,776 | +3.2% | 1,559,900 | 3287億1628万 | -7.55% |
| 01/23 | 1,722 | 1,733 | 1,707 | 1,721 | +0.17% | 1,227,700 | 3185億3644万 | -10.97% |
| 01/22 | 1,704 | 1,727 | 1,696 | 1,718 | +0.23% | 1,315,400 | 3179億8118万 | -11.9% |
| 01/21 | 1,732 | 1,740 | 1,702 | 1,714 | -2.78% | 1,481,500 | 3172億4083万 | -12.77% |
| 01/20 | 1,768 | 1,796 | 1,749 | 1,763 | +1.38% | 1,536,300 | 3263億1014万 | -10.91% |
| 01/19 | 1,735 | 1,753 | 1,724 | 1,739 | +1.1% | 1,852,500 | 3218億6803万 | -12.7% |
| 01/16 | 1,704 | 1,732 | 1,687 | 1,720 | +1% | 2,384,300 | 3183億5136万 | -14.26% |
| 01/15 | 1,730 | 1,742 | 1,685 | 1,703 | -2.74% | 3,351,300 | 3152億486万 | -15.82% |
| 01/14 | 1,806 | 1,844 | 1,730 | 1,751 | -9.09% | 5,485,100 | 3240億8908万 | -14.12% |
| 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 役員の異動に関するお知らせ |
| 01/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 01/13 | （IR情報）15:30 【訂正報告】2025年11月・月次売上概況〔2026年2月決算期〕 |
| 01/13 | 1,992 | 1,994 | 1,912 | 1,926 | -3.12% | 1,318,200 | 3564億7948万 | -6.32% |
| 01/09 | 1,960 | 1,996 | 1,959 | 1,988 | +1.95% | 785,800 | 3679億5494万 | -3.68% |
| 01/08 | 1,990 | 1,995 | 1,950 | 1,950 | -1.81% | 876,900 | 3609億2160万 | -5.84% |
| 01/07 | 1,974 | 2,001 | 1,943 | 1,986 | +0.3% | 824,900 | 3675億8476万 | -4.52% |
| 01/06 | 1,992 | 2,002 | 1,965 | 1,980 | -0.3% | 1,258,800 | 3664億7424万 | -5.17% |
| 01/05 | 2,032 | 2,036 | 1,960 | 1,986 | -2.46% | 1,237,500 | 3675億8476万 | -5.29% |
| 2025 |
| 12/30 | 2,050 | 2,057 | 2,033 | 2,036 | -0.73% | 284,100 | 3768億3916万 | -3.28% |
| 12/29 | 2,065 | 2,072 | 2,031 | 2,051 | +0.24% | 377,900 | 3796億1548万 | -2.84% |
| 12/26 | 2,062 | 2,084 | 2,046 | 2,046 | -0.05% | 383,100 | 3786億9004万 | -3.26% |
| 12/25 | 2,040 | 2,054 | 2,020 | 2,047 | +0.64% | 346,200 | 3788億7513万 | -3.26% |
| 12/24 | 2,047 | 2,065 | 2,025 | 2,034 | -0.73% | 417,300 | 3764億6899万 | -3.97% |
| 12/23 | 2,025 | 2,070 | 2,018 | 2,049 | +0.99% | 539,300 | 3792億4531万 | -3.35% |
| 12/22 | （IR情報）12:00 2025年11月・月次売上概況〔2026年2月決算期〕 |
| 12/22 | 2,086 | 2,096 | 2,017 | 2,029 | -3.66% | 782,600 | 3755億4355万 | -4.29% |
| 12/19 | 2,106 | 2,131 | 2,087 | 2,106 | -0.75% | 508,700 | 3897億9532万 | -0.8% |
| 12/18 | 2,107 | 2,125 | 2,085 | 2,122 | +1.68% | 385,600 | 3927億5673万 | 0% |
| 12/17 | 2,123 | 2,139 | 2,082 | 2,087 | +0.48% | 334,300 | 3862億7865万 | -1.56% |
| 12/16 | 2,125 | 2,135 | 2,077 | 2,077 | -2.9% | 451,800 | 3844億2777万 | -2.03% |
| 12/15 | 2,106 | 2,162 | 2,103 | 2,139 | +2.54% | 533,900 | 3959億323万 | +0.75% |
| 12/12 | 2,115 | 2,137 | 2,075 | 2,086 | +0.72% | 580,900 | 3860億9356万 | -1.74% |
| 12/11 | 2,106 | 2,107 | 2,061 | 2,071 | -1.05% | 328,900 | 3833億1724万 | -2.31% |
| 12/10 | 2,101 | 2,126 | 2,088 | 2,093 | +0.34% | 397,900 | 3873億8918万 | -1.32% |
| 12/09 | 2,127 | 2,151 | 2,063 | 2,086 | -2.93% | 645,200 | 3860億9356万 | -1.56% |
| 12/08 | 2,115 | 2,153 | 2,109 | 2,149 | +2.14% | 400,600 | 3977億5411万 | +1.61% |
| 12/05 | 2,140 | 2,163 | 2,102 | 2,104 | -3.09% | 551,500 | 3894億2515万 | -0.09% |
| 12/04 | 2,132 | 2,171 | 2,132 | 2,171 | +1.64% | 365,000 | 4018億2604万 | +3.48% |
| 12/03 | 2,130 | 2,160 | 2,107 | 2,136 | -0.88% | 461,000 | 3953億4796万 | +2.05% |
| 12/02 | 2,185 | 2,192 | 2,152 | 2,155 | -0.87% | 578,600 | 3988億6464万 | +3.11% |
| 12/01 | 2,205 | 2,230 | 2,157 | 2,174 | -0.23% | 702,500 | 4023億8131万 | +4.17% |
| 11/28 | 2,197 | 2,225 | 2,174 | 2,179 | -1.04% | 638,200 | 4033億675万 | +4.46% |
| 11/27 | 2,185 | 2,218 | 2,179 | 2,202 | +0.36% | 653,500 | 4075億6377万 | +5.81% |
| 11/26 | 2,190 | 2,218 | 2,172 | 2,194 | +0.78% | 1,007,800 | 4060億8307万 | +5.84% |
| 11/25 | （IR情報）15:00 2025年10月・月次売上概況〔2026年2月決算期〕 |
| 11/25 | 2,174 | 2,199 | 2,118 | 2,177 | +0.46% | 1,215,700 | 4029億3657万 | +5.53% |
| 11/21 | 2,100 | 2,167 | 2,088 | 2,167 | +4.89% | 976,100 | 4010億8569万 | +5.5% |
| 11/20 | 2,071 | 2,094 | 2,031 | 2,066 | -1.67% | 760,100 | 3823億9180万 | +1.08% |
| 11/19 | 2,088 | 2,143 | 2,082 | 2,101 | +0.77% | 793,900 | 3888億6988万 | +3.04% |
| 11/18 | 2,061 | 2,102 | 2,043 | 2,085 | +2.06% | 1,060,600 | 3859億848万 | +2.51% |
| 11/17 | 2,072 | 2,080 | 1,970 | 2,043 | -3.36% | 1,235,700 | 3781億3478万 | +0.54% |
| 11/14 | 2,090 | 2,144 | 2,088 | 2,114 | +1.59% | 723,700 | 3912億7603万 | +4.04% |
| 11/13 | 2,077 | 2,115 | 2,072 | 2,081 | +0.97% | 701,800 | 3851億6812万 | +2.31% |
| 11/12 | 2,083 | 2,095 | 2,057 | 2,061 | -1.48% | 600,900 | 3814億6636万 | +0.73% |
| 11/11 | （IR情報）13:00 役員の異動に関するお知らせ |
| 11/11 | （IR情報）13:00 代表者の変更に関するお知らせ |
| 11/11 | （IR情報）13:00 代表者の辞任に関するお知らせ |
| 11/11 | 2,123 | 2,134 | 2,066 | 2,092 | -2.38% | 907,800 | 3872億409万 | +1.7% |
| 11/10 | 2,125 | 2,213 | 2,117 | 2,143 | 0% | 1,483,600 | 3966億4358万 | +3.68% |
| 11/07 | 2,045 | 2,155 | 2,037 | 2,143 | +6.09% | 1,780,900 | 3966億4358万 | +3.28% |
| 11/06 | 2,080 | 2,096 | 2,020 | 2,020 | -2.74% | 1,042,700 | 3738億7776万 | -3.3% |
| 11/05 | 2,058 | 2,129 | 2,025 | 2,077 | +1.37% | 1,927,200 | 3844億2777万 | -1.47% |
| 11/04 | 2,007 | 2,050 | 1,984 | 2,049 | +3.38% | 1,210,000 | 3792億4531万 | -3.8% |
| 10/31 | 1,933 | 2,007 | 1,929 | 1,982 | +2.48% | 945,900 | 3668億4441万 | -7.99% |
| 10/30 | 1,947 | 1,966 | 1,922 | 1,934 | +1.1% | 1,926,200 | 3579億6019万 | -11.24% |
| 10/29 | 2,020 | 2,029 | 1,912 | 1,913 | -5.76% | 1,747,800 | 3540億7334万 | -13.24% |
| 10/28 | 2,040 | 2,069 | 2,025 | 2,030 | -1.74% | 1,144,100 | 3757億2864万 | -9.01% |
| 10/27 | 2,075 | 2,119 | 2,050 | 2,066 | -1.1% | 1,308,700 | 3823億9180万 | -8.34% |
| 10/24 | 2,131 | 2,154 | 2,082 | 2,089 | -2.15% | 1,923,300 | 3866億4883万 | -8.26% |
| 10/23 | 2,075 | 2,179 | 2,066 | 2,135 | +3.94% | 2,983,100 | 3951億6288万 | -7.21% |
| 10/22 | 2,032 | 2,123 | 2,030 | 2,054 | +2.09% | 2,945,800 | 3801億7075万 | -11.54% |
| 10/21 | 1,951 | 2,032 | 1,929 | 2,012 | +3.76% | 1,990,100 | 3723億9705万 | -14.49% |
| 10/20 | 1,962 | 1,981 | 1,919 | 1,939 | -0.62% | 1,618,100 | 3588億8563万 | -18.73% |
| 10/17 | 1,932 | 1,957 | 1,883 | 1,951 | +1.4% | 1,723,100 | 3611億668万 | -19.38% |
| 10/16 | 1,930 | 1,936 | 1,880 | 1,924 | -1.13% | 3,115,200 | 3561億931万 | -21.66% |
| 10/15 | 1,950 | 1,961 | 1,919 | 1,946 | -1.17% | 2,218,300 | 3601億8124万 | -21.91% |
| 10/14 | 2,001 | 2,021 | 1,953 | 1,969 | -3.24% | 2,368,900 | 3644億3827万 | -21.93% |
| 10/10 | 2,019 | 2,067 | 1,994 | 2,035 | -0.25% | 3,315,900 | 3766億5408万 | -20.2% |
| 10/09 | 2,126 | 2,156 | 2,030 | 2,040 | -6.12% | 3,539,500 | 3775億7952万 | -20.59% |
| 10/08 | 2,164 | 2,247 | 2,145 | 2,173 | -8.08% | 4,338,700 | 4021億9622万 | -16% |
| 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) |
| 10/07 | 2,336 | 2,384 | 2,323 | 2,364 | +1.11% | 1,743,700 | 4375億4803万 | -9.11% |
| 09/30 | （5%ルール）三菱UFJアセットマネジメント（0.46%）三菱UFJモルガン・スタンレー証券（0.19%）三菱UFJ信託銀行（0.79%）三菱UFJ銀行（2.37%） |
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。
