| 2026 |
| 03/06 | 1,180 | 1,230 | 1,180 | 1,229 | +4.15% | 8,100 | 266億2751万 | +0.57% |
| 03/05 | 1,200 | 1,201 | 1,168 | 1,180 | +2.52% | 13,600 | 255億6588万 | -3.52% |
| 03/04 | 1,146 | 1,183 | 1,124 | 1,151 | -2.04% | 27,300 | 249億3756万 | -5.96% |
| 03/03 | 1,210 | 1,210 | 1,175 | 1,175 | -2.57% | 10,300 | 254億5755万 | -4.16% |
| 03/02 | 1,265 | 1,265 | 1,206 | 1,206 | -4.89% | 10,700 | 261億2919万 | -1.79% |
| 02/27 | 1,269 | 1,270 | 1,247 | 1,268 | +2.01% | 8,500 | 274億7248万 | +3.17% |
| 02/26 | 1,225 | 1,263 | 1,224 | 1,243 | -2.51% | 17,900 | 269億3083万 | +1.3% |
| 02/25 | 1,279 | 1,290 | 1,257 | 1,275 | -0.31% | 13,300 | 276億2415万 | +4% |
| 02/24 | 1,223 | 1,279 | 1,220 | 1,279 | +4.07% | 15,500 | 277億1081万 | +4.41% |
| 02/20 | 1,216 | 1,245 | 1,216 | 1,229 | +1.07% | 11,900 | 266億2751万 | +0.66% |
| 02/19 | 1,240 | 1,241 | 1,205 | 1,216 | -1.94% | 29,300 | 263億4585万 | -0.25% |
| 02/18 | 1,253 | 1,253 | 1,206 | 1,240 | -0.96% | 19,400 | 268億6584万 | +1.81% |
| 02/17 | 1,232 | 1,252 | 1,228 | 1,252 | +1.62% | 8,600 | 271億2583万 | +2.96% |
| 02/16 | 1,259 | 1,270 | 1,232 | 1,232 | -2.76% | 14,600 | 266億9251万 | +1.57% |
| 02/13 | 1,276 | 1,278 | 1,254 | 1,267 | +0.24% | 13,800 | 274億5082万 | +4.62% |
| 02/12 | 1,220 | 1,264 | 1,220 | 1,264 | +3.69% | 16,800 | 273億8582万 | +4.72% |
| 02/10 | 1,217 | 1,229 | 1,205 | 1,219 | 0% | 5,000 | 264億1085万 | +1.25% |
| 02/09 | 1,216 | 1,230 | 1,210 | 1,219 | +0.91% | 9,500 | 264億1085万 | +1.33% |
| 02/06 | 1,188 | 1,211 | 1,188 | 1,208 | +1.51% | 13,100 | 261億7252万 | +0.5% |
| 02/05 | 1,184 | 1,197 | 1,177 | 1,190 | -0.08% | 21,500 | 257億8254万 | -0.92% |
| 02/04 | 1,183 | 1,201 | 1,182 | 1,191 | +0.68% | 5,900 | 258億420万 | -0.83% |
| 02/03 | 1,198 | 1,199 | 1,181 | 1,183 | -1.17% | 14,100 | 256億3087万 | -1.5% |
| 02/02 | 1,221 | 1,228 | 1,197 | 1,197 | -1.97% | 11,600 | 259億3420万 | -0.33% |
| 01/30 | 1,219 | 1,227 | 1,219 | 1,221 | -0.57% | 6,400 | 264億5418万 | +1.67% |
| 01/29 | 1,240 | 1,240 | 1,221 | 1,228 | -0.97% | 6,100 | 266億584万 | +2.33% |
| 01/28 | 1,211 | 1,240 | 1,208 | 1,240 | +2.48% | 10,000 | 268億6584万 | +3.42% |
| 01/27 | 1,201 | 1,219 | 1,201 | 1,210 | +0.41% | 3,800 | 262億1586万 | +1.09% |
| 01/26 | 1,234 | 1,234 | 1,192 | 1,205 | -1.95% | 8,300 | 261億753万 | +0.67% |
| 01/23 | 1,225 | 1,238 | 1,224 | 1,229 | +0.33% | 3,100 | 266億2751万 | +2.76% |
| 01/22 | 1,221 | 1,244 | 1,221 | 1,225 | +0.57% | 8,000 | 265億4085万 | +2.6% |
| 01/21 | 1,220 | 1,236 | 1,193 | 1,218 | 0% | 18,900 | 263億8918万 | +2.1% |
| 01/20 | （5%ルール）アミラル・ジェスチョン(AMIRAL GESTION)（5.57%） |
| 01/20 | 1,239 | 1,255 | 1,218 | 1,218 | -2.33% | 17,300 | 263億8918万 | +2.1% |
| 01/19 | 1,181 | 1,255 | 1,181 | 1,247 | +5.68% | 25,200 | 270億1750万 | +4.61% |
| 01/16 | 1,180 | 1,186 | 1,176 | 1,180 | 0% | 24,800 | 255億6588万 | -0.76% |
| 01/15 | 1,181 | 1,185 | 1,169 | 1,180 | 0% | 67,000 | 255億6588万 | -0.84% |
| 01/14 | （IR情報）15:30 連結子会社間の合併に関するお知らせ |
| 01/14 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 01/14 | （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) |
| 01/14 | 1,193 | 1,194 | 1,175 | 1,180 | -1.09% | 44,500 | 255億6588万 | -0.84% |
| 01/13 | 1,185 | 1,202 | 1,176 | 1,193 | +1.02% | 30,300 | 258億4753万 | +0.25% |
| 01/09 | 1,181 | 1,184 | 1,180 | 1,181 | +0.08% | 3,400 | 255億8754万 | -0.76% |
| 01/08 | 1,180 | 1,196 | 1,180 | 1,180 | 0% | 7,300 | 255億6588万 | -0.67% |
| 01/07 | 1,181 | 1,195 | 1,180 | 1,180 | -0.59% | 11,400 | 255億6588万 | -0.51% |
| 01/06 | 1,186 | 1,191 | 1,178 | 1,187 | +0.68% | 25,300 | 257億1754万 | +0.34% |
| 01/05 | 1,192 | 1,204 | 1,170 | 1,179 | -0.92% | 22,100 | 255億4421万 | -0.17% |
| 2025 |
| 12/30 | 1,199 | 1,200 | 1,181 | 1,190 | +0.08% | 11,600 | 257億8254万 | +1.02% |
| 12/29 | 1,202 | 1,202 | 1,179 | 1,189 | +0.25% | 11,700 | 257億6087万 | +1.28% |
| 12/26 | 1,197 | 1,198 | 1,185 | 1,186 | -0.92% | 5,800 | 256億9587万 | +1.45% |
| 12/25 | 1,181 | 1,207 | 1,180 | 1,197 | +1.35% | 11,700 | 259億3420万 | +2.84% |
| 12/24 | 1,195 | 1,195 | 1,181 | 1,181 | -1.17% | 6,600 | 255億8754万 | +1.99% |
| 12/23 | 1,207 | 1,207 | 1,195 | 1,195 | 0% | 7,200 | 258億9087万 | +3.64% |
| 12/22 | 1,204 | 1,207 | 1,195 | 1,195 | -0.42% | 5,600 | 258億9087万 | +4.18% |
| 12/19 | 1,201 | 1,207 | 1,200 | 1,200 | -0.58% | 3,300 | 259億9920万 | +5.17% |
| 12/18 | 1,190 | 1,207 | 1,187 | 1,207 | +0.17% | 5,300 | 261億5086万 | +6.25% |
| 12/17 | 1,186 | 1,205 | 1,185 | 1,205 | +1.43% | 20,400 | 261億753万 | +6.54% |
| 12/16 | 1,187 | 1,188 | 1,180 | 1,188 | +0.68% | 5,500 | 257億3920万 | +5.51% |
| 12/15 | 1,181 | 1,189 | 1,180 | 1,180 | -0.84% | 7,000 | 255億6588万 | +5.17% |
| 12/12 | 1,175 | 1,204 | 1,162 | 1,190 | -1.24% | 19,700 | 257億8254万 | +6.54% |
| 12/11 | 1,200 | 1,209 | 1,189 | 1,205 | +0.92% | 19,800 | 261億753万 | +8.36% |
| 12/10 | 1,181 | 1,199 | 1,180 | 1,194 | +1.02% | 8,900 | 258億6920万 | +7.96% |
| 12/09 | 1,204 | 1,209 | 1,172 | 1,182 | -1.83% | 21,600 | 256億921万 | +7.16% |
| 12/08 | 1,177 | 1,209 | 1,171 | 1,204 | +2.12% | 9,700 | 260億8586万 | +9.36% |
| 12/05 | 1,203 | 1,205 | 1,172 | 1,179 | -0.84% | 17,200 | 255億4421万 | +7.28% |
| 12/04 | 1,182 | 1,194 | 1,146 | 1,189 | +0.08% | 23,200 | 257億6087万 | +8.39% |
| 12/03 | 1,131 | 1,211 | 1,122 | 1,188 | +5.04% | 87,200 | 257億3920万 | +8.49% |
| 12/02 | 1,116 | 1,131 | 1,113 | 1,131 | +1.25% | 15,400 | 245億424万 | +3.38% |
| 12/01 | 1,110 | 1,127 | 1,107 | 1,117 | -0.45% | 35,600 | 242億92万 | +2.1% |
| 11/28 | 1,132 | 1,132 | 1,108 | 1,122 | -0.18% | 20,700 | 243億925万 | +2.47% |
| 11/27 | 1,107 | 1,132 | 1,107 | 1,124 | +1.26% | 50,000 | 243億5258万 | +2.46% |
| 11/26 | 1,100 | 1,120 | 1,100 | 1,110 | +1.93% | 29,400 | 240億4926万 | +1.09% |
| 11/25 | 1,073 | 1,098 | 1,067 | 1,089 | +1.59% | 18,800 | 235億9427万 | -0.91% |
| 11/21 | 1,043 | 1,075 | 1,043 | 1,072 | +0.75% | 20,700 | 232億2595万 | -2.63% |
| 11/20 | 1,055 | 1,071 | 1,050 | 1,064 | +1.82% | 19,400 | 230億5262万 | -3.71% |
| 11/19 | 1,052 | 1,059 | 1,042 | 1,045 | -0.67% | 21,900 | 226億4097万 | -5.77% |
| 11/18 | 1,052 | 1,083 | 1,045 | 1,052 | 0% | 32,500 | 227億9263万 | -5.4% |
| 11/17 | 1,053 | 1,085 | 1,044 | 1,052 | +0.57% | 18,700 | 227億9263万 | -5.73% |
| 11/14 | 1,061 | 1,072 | 1,040 | 1,046 | -1.13% | 17,500 | 226億6263万 | -6.61% |
| 11/13 | 1,080 | 1,080 | 1,055 | 1,058 | -2.04% | 12,600 | 229億2262万 | -5.79% |
| 11/12 | 1,097 | 1,109 | 1,080 | 1,080 | -1.55% | 17,000 | 233億9928万 | -4.09% |
| 11/11 | 1,079 | 1,102 | 1,062 | 1,097 | +1.01% | 25,300 | 237億6760万 | -2.83% |
| 11/10 | 1,046 | 1,091 | 1,044 | 1,086 | +3.33% | 39,800 | 235億2927万 | -3.98% |
| 11/07 | 1,050 | 1,056 | 1,027 | 1,051 | 0% | 29,000 | 227億7096万 | -7.16% |
| 11/06 | 1,073 | 1,077 | 1,051 | 1,051 | -2.05% | 38,500 | 227億7096万 | -7.4% |
| 11/05 | 1,114 | 1,114 | 1,066 | 1,073 | -3.94% | 110,500 | 232億4761万 | -5.79% |
| 11/04 | 1,124 | 1,128 | 1,094 | 1,117 | -1.59% | 104,400 | 242億92万 | -2.53% |
| 10/31 | 1,150 | 1,154 | 1,115 | 1,135 | -0.53% | 31,100 | 245億9091万 | -1.13% |
| 10/30 | 1,126 | 1,151 | 1,100 | 1,141 | +1.33% | 42,800 | 247億2090万 | -0.78% |
| 10/29 | 1,161 | 1,161 | 1,125 | 1,126 | -2.68% | 21,300 | 243億9591万 | -2.09% |
| 10/28 | 1,145 | 1,159 | 1,122 | 1,157 | +1.05% | 24,500 | 250億6756万 | +0.52% |
| 10/27 | 1,154 | 1,159 | 1,138 | 1,145 | +0.88% | 45,300 | 248億757万 | -0.43% |
| 10/24 | 1,168 | 1,176 | 1,135 | 1,135 | -1.9% | 25,900 | 245億9091万 | -1.3% |
| 10/23 | 1,167 | 1,167 | 1,131 | 1,157 | -0.6% | 44,500 | 250億6756万 | +0.61% |
| 10/22 | 1,150 | 1,165 | 1,141 | 1,164 | +1.31% | 11,700 | 252億1922万 | +1.31% |
| 10/21 | 1,152 | 1,152 | 1,140 | 1,149 | +0.61% | 13,200 | 248億9423万 | +0.09% |
| 10/20 | 1,141 | 1,175 | 1,137 | 1,142 | +0.09% | 41,400 | 247億4257万 | -0.52% |
| 10/17 | 1,175 | 1,175 | 1,124 | 1,141 | -1.21% | 31,000 | 247億2090万 | -0.61% |
| 10/16 | 1,154 | 1,181 | 1,140 | 1,155 | -1.45% | 57,700 | 250億2423万 | +0.61% |
| 10/15 | 1,133 | 1,187 | 1,133 | 1,172 | +4.74% | 93,800 | 253億9255万 | +2% |
| 10/14 | 1,106 | 1,134 | 1,026 | 1,119 | -2.61% | 100,400 | 242億4425万 | -2.78% |
| 10/10 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算補足説明資料 |
| 10/10 | （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) |
| 10/10 | 1,145 | 1,162 | 1,133 | 1,149 | +0.26% | 56,700 | 248億9423万 | -0.26% |
| 10/09 | 1,139 | 1,171 | 1,132 | 1,146 | +1.06% | 24,600 | 248億2923万 | -0.52% |
| 10/08 | 1,133 | 1,148 | 1,133 | 1,134 | +0.27% | 4,400 | 245億6924万 | -1.56% |
| 10/07 | 1,157 | 1,157 | 1,131 | 1,131 | -1.57% | 3,900 | 245億424万 | -1.82% |
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。
