| 2026 |
| 07/30 | 2,240 | 2,263 | 2,178 | 2,233 | -1.02% | 10,953,300 | 5兆8159億 | +9.03% |
| 07/29 | 2,206 | 2,267 | 2,183 | 2,256 | +2.27% | 13,928,500 | 5兆8758億 | +10.86% |
| 07/28 | 2,160 | 2,219 | 2,133 | 2,206 | +3.33% | 11,441,200 | 5兆7456億 | +9.21% |
| 07/27 | 2,104 | 2,156 | 2,096 | 2,135 | -0.51% | 9,608,000 | 5兆5607億 | +6.43% |
| 07/25 | （IR情報）9:30 欧州コンビニエンスストア企業への出資に関する検討協議終了に関するお知らせ |
| 07/24 | 2,072 | 2,158 | 2,067 | 2,146 | +3.17% | 10,268,100 | 5兆5893億 | +7.41% |
| 07/23 | 2,023 | 2,080 | 2,020 | 2,080 | -0.57% | 9,663,000 | 5兆4174億 | +4.52% |
| 07/22 | 2,049 | 2,092 | 2,032 | 2,092 | +0.87% | 8,270,500 | 5兆4487億 | +5.39% |
| 07/21 | 2,070 | 2,099 | 2,056 | 2,074 | -0.29% | 8,623,500 | 5兆4018億 | +4.91% |
| 07/17 | （IR情報）9:05 一部報道について |
| 07/17 | 2,062 | 2,108 | 2,062 | 2,080 | +3.64% | 11,474,600 | 5兆4174億 | +5.48% |
| 07/16 | 1,958 | 2,015 | 1,946 | 2,007 | +2.19% | 9,211,500 | 5兆2273億 | +2.03% |
| 07/15 | 1,995 | 2,003 | 1,960 | 1,964 | -1.55% | 10,098,600 | 5兆1153億 | 0% |
| 07/14 | 2,020 | 2,035 | 1,992 | 1,995 | -0.89% | 8,144,200 | 5兆1960億 | +1.63% |
| 07/13 | 2,050 | 2,050 | 1,986 | 2,013 | -0.45% | 12,436,400 | 5兆2429億 | +2.76% |
| 07/10 | 1,989 | 2,026 | 1,950 | 2,022 | -0.34% | 17,044,300 | 5兆2664億 | +3.43% |
| 07/09 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 07/09 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 07/09 | （IR情報）15:30 2027年2月期第1四半期決算説明資料 |
| 07/09 | （IR情報）15:30 2027年2月期第1四半期決算補足資料 |
| 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〕(連結) |
| 07/09 | 2,001 | 2,042 | 1,996 | 2,029 | -0.05% | 9,651,200 | 5兆2846億 | +4.1% |
| 07/08 | 2,057 | 2,066 | 2,023 | 2,030 | -1.31% | 8,628,000 | 5兆2872億 | +4.53% |
| 07/07 | 2,065 | 2,090 | 2,049 | 2,057 | -1.25% | 7,727,600 | 5兆3575億 | +6.25% |
| 07/06 | 2,050 | 2,087 | 2,034 | 2,083 | +2.92% | 5,721,500 | 5兆4252億 | +8.04% |
| 07/03 | 2,050 | 2,052 | 2,024 | 2,024 | +1.2% | 5,696,900 | 5兆2716億 | +5.53% |
| 07/02 | 1,980 | 2,012 | 1,967 | 2,000 | +2.67% | 6,744,100 | 5兆2091億 | +4.6% |
| 07/01 | 1,946 | 1,962 | 1,920 | 1,948 | -0.46% | 5,519,200 | 5兆736億 | +2.26% |
| 06/30 | 1,964 | 1,976 | 1,934 | 1,957 | +0.15% | 7,083,200 | 5兆971億 | +2.95% |
| 06/29 | 1,910 | 1,967 | 1,909 | 1,954 | +2.63% | 6,817,100 | 5兆893億 | +3.06% |
| 06/26 | 1,916 | 1,927 | 1,886 | 1,904 | -0.37% | 4,593,800 | 4兆9590億 | +0.69% |
| 06/25 | 1,915 | 1,938 | 1,905 | 1,911 | +0.05% | 4,923,100 | 4兆9773億 | +1.16% |
| 06/24 | 1,899 | 1,938 | 1,873 | 1,910 | +2.19% | 6,684,900 | 4兆9747億 | +1.11% |
| 06/23 | 1,851 | 1,887 | 1,838 | 1,869 | -0.43% | 6,597,000 | 4兆8679億 | -1.11% |
| 06/22 | 1,921 | 1,930 | 1,861 | 1,877 | -2.95% | 5,996,700 | 4兆8887億 | -0.85% |
| 06/19 | 1,925 | 1,939 | 1,898 | 1,934 | -0.62% | 12,948,800 | 5兆372億 | +2.17% |
| 06/18 | 1,925 | 1,949 | 1,901 | 1,946 | +0.67% | 5,219,200 | 5兆684億 | +2.91% |
| 06/17 | 1,928 | 1,945 | 1,911 | 1,933 | +1.05% | 5,024,900 | 5兆346億 | +2.44% |
| 06/16 | 1,901 | 1,913 | 1,876 | 1,913 | -1.39% | 7,152,100 | 4兆9825億 | +1.54% |
| 06/15 | 1,921 | 1,966 | 1,920 | 1,940 | -0.31% | 4,164,600 | 5兆528億 | +3.03% |
| 06/12 | 1,940 | 1,957 | 1,917 | 1,946 | +0.21% | 8,592,700 | 5兆684億 | +3.46% |
| 06/11 | 1,922 | 1,945 | 1,903 | 1,942 | +0.05% | 10,081,700 | 5兆580億 | +3.3% |
| 06/10 | 1,919 | 1,947 | 1,907 | 1,941 | +2.21% | 5,671,600 | 5兆554億 | +3.35% |
| 06/09 | 1,899 | 1,916 | 1,882 | 1,899 | -0.89% | 6,601,100 | 4兆9460億 | +1.17% |
| 06/08 | 1,870 | 1,917 | 1,870 | 1,916 | +2.79% | 7,130,300 | 4兆9903億 | +2.13% |
| 06/05 | 1,869 | 1,886 | 1,854 | 1,864 | +0.81% | 3,516,900 | 4兆8548億 | -0.64% |
| 06/04 | 1,885 | 1,886 | 1,840 | 1,849 | -2.07% | 5,200,400 | 4兆8158億 | -1.44% |
| 06/03 | 1,837 | 1,892 | 1,823 | 1,888 | +1.78% | 5,708,800 | 4兆9174億 | +0.48% |
| 06/02 | 1,840 | 1,875 | 1,815 | 1,855 | +1.15% | 11,419,900 | 4兆8314億 | -1.38% |
| 06/01 | 1,869 | 1,869 | 1,811 | 1,834 | -1.4% | 6,022,400 | 4兆7767億 | -2.76% |
| 05/29 | 1,839 | 1,883 | 1,821 | 1,860 | +1.31% | 21,111,700 | 4兆8444億 | -1.74% |
| 05/28 | 1,854 | 1,883 | 1,828 | 1,836 | 0% | 7,346,200 | 4兆7819億 | -3.37% |
| 05/27 | 1,821 | 1,840 | 1,812 | 1,836 | -0.16% | 6,142,800 | 4兆7819億 | -3.82% |
| 05/26 | 1,835 | 1,846 | 1,820 | 1,839 | +0.05% | 6,208,700 | 4兆7897億 | -4.02% |
| 05/25 | 1,845 | 1,872 | 1,816 | 1,838 | -1.24% | 7,363,100 | 4兆7871億 | -4.42% |
| 05/22 | 1,879 | 1,886 | 1,858 | 1,861 | -1.79% | 5,451,700 | 4兆8470億 | -3.48% |
| 05/21 | 1,904 | 1,914 | 1,888 | 1,895 | -2.52% | 5,721,800 | 4兆9356億 | -2.02% |
| 05/20 | 1,979 | 1,996 | 1,928 | 1,944 | -0.15% | 8,649,500 | 5兆632億 | +0.26% |
| 05/19 | 1,915 | 1,962 | 1,906 | 1,947 | +3.62% | 9,084,900 | 5兆710億 | +0.1% |
| 05/18 | 1,875 | 1,905 | 1,862 | 1,879 | +0.86% | 6,272,800 | 4兆8939億 | -3.89% |
| 05/15 | 1,838 | 1,866 | 1,819 | 1,863 | +0.65% | 7,217,500 | 4兆8522億 | -5.38% |
| 05/14 | 1,890 | 1,890 | 1,848 | 1,851 | -1.23% | 7,243,600 | 4兆8210億 | -6.61% |
| 05/13 | 1,898 | 1,906 | 1,874 | 1,874 | -0.27% | 6,455,400 | 4兆8809億 | -6.11% |
| 05/12 | （5%ルール）伊藤興業（8.14%）伊藤裕久（0.36%）Long Beach AM（0.24%）MY ASK（0.24%）Pigeon Visions（0.24%） |
| 05/12 | 1,900 | 1,900 | 1,860 | 1,879 | -1.16% | 7,808,300 | 4兆8939億 | -6.42% |
| 05/11 | 1,883 | 1,919 | 1,878 | 1,901 | +0.11% | 4,838,800 | 4兆9512億 | -5.94% |
| 05/08 | 1,911 | 1,912 | 1,886 | 1,899 | +0.32% | 7,113,800 | 4兆9460億 | -6.41% |
| 05/07 | 1,900 | 1,937 | 1,893 | 1,893 | -1.35% | 9,911,100 | 4兆9304億 | -7.16% |
| 05/01 | 1,851 | 1,919 | 1,851 | 1,919 | +2.57% | 5,234,400 | 4兆9981億 | -6.3% |
| 04/30 | 1,927 | 1,927 | 1,862 | 1,871 | -2.55% | 8,578,800 | 4兆8731億 | -9% |
| 04/28 | 1,894 | 1,924 | 1,886 | 1,920 | +2.18% | 6,832,700 | 5兆7億 | -6.98% |
| 04/27 | 1,895 | 1,900 | 1,848 | 1,879 | -1.78% | 7,197,500 | 4兆8939億 | -9.18% |
| 04/24 | 1,977 | 1,979 | 1,912 | 1,913 | -1.8% | 6,014,100 | 4兆9825億 | -7.81% |
| 04/23 | 1,989 | 2,004 | 1,942 | 1,948 | -1.77% | 6,903,600 | 5兆736億 | -6.39% |
| 04/22 | 2,000 | 2,004 | 1,983 | 1,983 | -1.1% | 5,020,900 | 5兆1648億 | -5.03% |
| 04/21 | 2,021 | 2,025 | 2,002 | 2,005 | -0.79% | 4,682,200 | 5兆2221億 | -4.07% |
| 04/20 | 2,061 | 2,072 | 2,014 | 2,021 | -1.65% | 5,805,000 | 5兆2638億 | -3.39% |
| 04/17 | 2,080 | 2,085 | 2,027 | 2,055 | +1.03% | 6,461,200 | 5兆3523億 | -1.82% |
| 04/16 | （IR情報）15:30 資本準備金の減少及び定款一部変更に関するお知らせ |
| 04/16 | （IR情報）15:30 当社の新たな役員報酬制度の策定と役員報酬方針の改定について |
| 04/16 | 2,013 | 2,058 | 1,999 | 2,034 | +1.75% | 9,536,100 | 5兆2976億 | -2.77% |
| 04/15 | 1,982 | 1,999 | 1,973 | 1,999 | +1.52% | 7,385,700 | 5兆2065億 | -4.45% |
| 04/14 | 1,996 | 2,001 | 1,946 | 1,969 | -1.55% | 9,917,900 | 5兆1283億 | -5.97% |
| 04/13 | 2,010 | 2,023 | 1,985 | 2,000 | -1.33% | 6,572,900 | 5兆2091億 | -4.67% |
| 04/10 | 2,147 | 2,157 | 2,013 | 2,027 | -3.34% | 15,411,200 | 5兆2794億 | -3.52% |
| 04/09 | （IR情報）15:30 2026年2月期決算説明資料 |
| 04/09 | （IR情報）15:30 2026年2月期決算補足資料 |
| 04/09 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/09 | 2,212 | 2,222 | 2,064 | 2,097 | -4.64% | 11,649,400 | 5兆4617億 | -0.14% |
| 04/08 | 2,257 | 2,262 | 2,199 | 2,199 | -1.43% | 7,524,100 | 5兆7274億 | +4.86% |
| 04/07 | 2,224 | 2,247 | 2,219 | 2,231 | +1.64% | 4,256,300 | 5兆8107億 | +6.64% |
| 04/06 | 2,180 | 2,223 | 2,176 | 2,195 | +0.69% | 4,030,100 | 5兆7170億 | +5.07% |
| 04/06 | （空売り報告）三菱UFJモルガン・スタンレー証券 12,935,216株（0.49%）-0.01%義務消失 |
| 04/03 | 2,163 | 2,197 | 2,162 | 2,180 | 0% | 2,888,800 | 5兆6779億 | +4.36% |
| 04/02 | 2,192 | 2,223 | 2,174 | 2,180 | -0.68% | 4,999,300 | 5兆6779億 | +4.36% |
| 04/01 | 2,141 | 2,198 | 2,122 | 2,195 | +3.34% | 7,284,400 | 5兆7170億 | +5.02% |
| 03/31 | 2,136 | 2,153 | 2,106 | 2,124 | -0.56% | 6,980,300 | 5兆5320億 | +1.58% |
| 03/31 | （空売り報告）三菱UFJモルガン・スタンレー証券 13,076,616株（0.5%）再IN |
| 03/30 | 2,109 | 2,145 | 2,094 | 2,136 | +0.42% | 7,407,200 | 5兆5633億 | +2.01% |
| 03/27 | 2,103 | 2,136 | 2,103 | 2,127 | +1.24% | 7,161,200 | 5兆5398億 | +1.29% |
| 03/26 | 2,080 | 2,102 | 2,069 | 2,101 | +1.01% | 4,818,900 | 5兆4721億 | -0.33% |
| 03/25 | 2,088 | 2,091 | 2,062 | 2,080 | +1.61% | 5,376,500 | 5兆4174億 | -1.75% |
| 03/25 | （空売り報告）三菱UFJモルガン・スタンレー証券 12,970,216株（0.49%）-0.01%義務消失 |
| 03/24 | 2,049 | 2,060 | 2,038 | 2,047 | +0.74% | 5,366,000 | 5兆3315億 | -3.67% |
| 03/23 | 2,050 | 2,060 | 2,019 | 2,032 | -1.6% | 4,808,800 | 5兆2924億 | -5% |
| 03/23 | （空売り報告）三菱UFJモルガン・スタンレー証券 13,149,516株（0.5%）再IN |
| 03/19 | 2,079 | 2,110 | 2,061 | 2,065 | -2.09% | 10,435,700 | 5兆3784億 | -4.04% |
| 03/18 | 2,080 | 2,117 | 2,078 | 2,109 | +2.78% | 7,422,000 | 5兆4930億 | -2.45% |
| 03/17 | 2,056 | 2,073 | 2,049 | 2,052 | +0.34% | 4,180,000 | 5兆3445億 | -5.48% |
| 03/16 | 2,038 | 2,073 | 2,033 | 2,045 | +0.2% | 5,890,300 | 5兆3263億 | -6.28% |
| 03/13 | 2,001 | 2,065 | 2,001 | 2,041 | +0.59% | 9,305,800 | 5兆3158億 | -6.89% |
| 03/12 | 2,028 | 2,030 | 2,005 | 2,029 | -0.78% | 7,289,700 | 5兆2846億 | -7.86% |
| 03/11 | 2,075 | 2,083 | 2,043 | 2,045 | -0.49% | 6,187,200 | 5兆3263億 | -7.51% |
| 03/10 | （自社株買い）取締役会(2025年4月9日)での決議状況(取得期間2025年4月10日～2026年2月28日) |
| 03/10 | 2,091 | 2,092 | 2,036 | 2,055 | -0.48% | 8,865,600 | 5兆3523億 | -7.39% |
| 03/09 | 1,983 | 2,072 | 1,981 | 2,065 | -0.39% | 10,729,800 | 5兆3784億 | -7.19% |
| 03/06 | 2,001 | 2,080 | 2,001 | 2,073 | +3.34% | 8,676,000 | 5兆3992億 | -7% |
| 03/05 | 2,065 | 2,069 | 1,998 | 2,006 | -0.94% | 7,762,800 | 5兆2247億 | -10.17% |
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。
