| 2026 |
| 04/22 | 866 | 869 | 860 | 860 | -0.69% | 115,800 | 1199億144万 | -2.49% |
| 04/21 | 872 | 874 | 864 | 866 | -0.69% | 165,000 | 1207億3796万 | -1.93% |
| 04/20 | 872 | 876 | 869 | 872 | +0.58% | 118,700 | 1215億7448万 | -1.25% |
| 04/17 | 866 | 871 | 866 | 867 | +0.23% | 111,100 | 1208億7738万 | -1.7% |
| 04/16 | 868 | 873 | 865 | 865 | -0.23% | 151,300 | 1205億9854万 | -2.04% |
| 04/15 | 858 | 867 | 858 | 867 | +1.4% | 168,700 | 1208億7738万 | -1.81% |
| 04/14 | 864 | 864 | 853 | 855 | -0.93% | 239,300 | 1192億434万 | -3.17% |
| 04/13 | 872 | 878 | 860 | 863 | -0.58% | 250,600 | 1203億1970万 | -2.38% |
| 04/10 | 882 | 892 | 866 | 868 | -0.91% | 192,100 | 1210億1680万 | -1.81% |
| 04/09 | （IR情報）13:30 株式報酬型ストックオプションとしての新株予約権発行について(発行個数等確定) |
| 04/09 | （IR情報）13:30 代表取締役及び役員の異動に関するお知らせ |
| 04/09 | （IR情報）13:30 「内部統制システムの構築に関する基本方針」改定に関するお知らせ |
| 04/09 | （IR情報）13:30 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/09 | （IR情報）13:30 特別損失の計上に関するお知らせ |
| 04/09 | （IR情報）13:30 2026年2月期決算補足資料(第48期) |
| 04/09 | （IR情報）13:30 2026年2月期(第48期)決算説明会資料 |
| 04/09 | （IR情報）13:30 資本準備金の額の減少に関するお知らせ |
| 04/09 | 904 | 909 | 876 | 876 | -3.42% | 175,400 | 1221億3216万 | -0.9% |
| 04/08 | 910 | 911 | 904 | 907 | -0.11% | 165,900 | 1264億5419万 | +2.72% |
| 04/07 | 905 | 909 | 903 | 908 | +0.44% | 92,000 | 1265億9361万 | +3.06% |
| 04/06 | 907 | 907 | 902 | 904 | -0.33% | 66,800 | 1260億3593万 | +2.73% |
| 04/03 | 901 | 907 | 899 | 907 | +0.67% | 97,400 | 1264億5419万 | +3.07% |
| 04/02 | 895 | 904 | 895 | 901 | +0.78% | 109,700 | 1256億1767万 | +2.39% |
| 04/01 | 893 | 896 | 886 | 894 | +0.68% | 133,600 | 1246億4173万 | +1.36% |
| 03/31 | 901 | 902 | 888 | 888 | -1.11% | 176,300 | 1238億521万 | +0.45% |
| 03/30 | 883 | 898 | 878 | 898 | 0% | 178,500 | 1251億9941万 | +1.35% |
| 03/27 | 893 | 901 | 891 | 898 | +0.79% | 227,800 | 1251億9941万 | +1.24% |
| 03/26 | 890 | 892 | 885 | 891 | +0.22% | 134,600 | 1242億2347万 | +0.22% |
| 03/25 | 889 | 890 | 885 | 889 | +0.34% | 120,300 | 1239億4463万 | -0.22% |
| 03/24 | 875 | 886 | 874 | 886 | +1.96% | 114,300 | 1235億2637万 | -0.78% |
| 03/23 | 870 | 874 | 866 | 869 | -0.91% | 167,900 | 1211億5622万 | -3.01% |
| 03/19 | 876 | 885 | 875 | 877 | -0.45% | 143,900 | 1222億7158万 | -2.45% |
| 03/18 | 877 | 882 | 876 | 881 | +0.8% | 101,300 | 1228億2927万 | -2.22% |
| 03/17 | 868 | 879 | 868 | 874 | +1.16% | 117,200 | 1218億5332万 | -3.21% |
| 03/16 | 863 | 868 | 862 | 864 | +0.12% | 160,500 | 1204億5912万 | -4.64% |
| 03/13 | 866 | 874 | 862 | 863 | -1.03% | 213,000 | 1203億1970万 | -5.06% |
| 03/12 | 875 | 875 | 865 | 872 | -0.34% | 169,300 | 1215億7448万 | -4.39% |
| 03/11 | 875 | 880 | 874 | 875 | +0.23% | 117,300 | 1219億9274万 | -4.37% |
| 03/10 | 873 | 884 | 870 | 873 | +0.11% | 197,000 | 1217億1390万 | -4.8% |
| 03/09 | 855 | 876 | 852 | 872 | +0.35% | 309,300 | 1215億7448万 | -5.22% |
| 03/06 | 856 | 869 | 851 | 869 | +1.05% | 216,400 | 1211億5622万 | -5.75% |
| 03/05 | 861 | 870 | 860 | 860 | +0.12% | 273,400 | 1199億144万 | -6.93% |
| 03/04 | 847 | 862 | 843 | 859 | +0.82% | 392,600 | 1197億6202万 | -7.44% |
| 03/03 | 879 | 879 | 852 | 852 | -3.73% | 539,900 | 1187億8608万 | -8.58% |
| 03/02 | 902 | 903 | 885 | 885 | -2.96% | 462,200 | 1233億8695万 | -5.45% |
| 02/27 | 909 | 912 | 904 | 912 | +1.11% | 278,400 | 1271億5129万 | -2.77% |
| 02/26 | 910 | 914 | 900 | 902 | -4.35% | 1,180,100 | 1257億5709万 | -4.04% |
| 02/25 | 944 | 947 | 942 | 943 | 0% | 861,900 | 1314億7332万 | +0.11% |
| 02/24 | 945 | 945 | 935 | 943 | +0.86% | 469,700 | 1314億7332万 | +0.11% |
| 02/20 | 941 | 941 | 933 | 935 | -0.64% | 323,000 | 1303億5796万 | -0.74% |
| 02/19 | 946 | 946 | 941 | 941 | -0.53% | 265,100 | 1311億9448万 | 0% |
| 02/18 | 949 | 949 | 944 | 946 | +0.21% | 184,800 | 1318億9158万 | +0.64% |
| 02/17 | 945 | 945 | 940 | 944 | +0.75% | 207,200 | 1316億1274万 | +0.53% |
| 02/16 | 947 | 947 | 933 | 937 | -0.74% | 354,100 | 1306億3680万 | 0% |
| 02/13 | 947 | 948 | 941 | 944 | +0.21% | 168,900 | 1316億1274万 | +0.85% |
| 02/12 | （自社株買い）取締役会(2026年1月8日)での決議状況(取得期間2026年1月9日～2026年1月9日) |
| 02/12 | 944 | 947 | 942 | 942 | +0.43% | 249,000 | 1313億3390万 | +0.75% |
| 02/10 | 944 | 944 | 938 | 938 | -0.32% | 185,100 | 1307億7622万 | +0.54% |
| 02/09 | 940 | 943 | 935 | 941 | +0.43% | 246,100 | 1311億9448万 | +0.97% |
| 02/06 | 944 | 948 | 935 | 937 | -0.21% | 203,900 | 1306億3680万 | +0.64% |
| 02/05 | 951 | 954 | 939 | 939 | -0.74% | 261,700 | 1309億1564万 | +0.97% |
| 02/04 | 940 | 948 | 938 | 946 | +0.64% | 189,300 | 1318億9158万 | +1.72% |
| 02/03 | 933 | 940 | 930 | 940 | +1.29% | 196,300 | 1310億5506万 | +1.29% |
| 02/02 | 946 | 947 | 928 | 928 | -0.96% | 204,900 | 1293億8202万 | +0.11% |
| 01/30 | 939 | 941 | 933 | 937 | +0.43% | 163,300 | 1306億3680万 | +1.19% |
| 01/29 | 930 | 935 | 921 | 933 | +0.65% | 185,100 | 1300億7912万 | +0.97% |
| 01/28 | 942 | 943 | 927 | 927 | -2.42% | 264,400 | 1292億4260万 | +0.43% |
| 01/27 | 951 | 952 | 943 | 950 | -0.11% | 128,900 | 1324億4926万 | +3.04% |
| 01/26 | 950 | 953 | 947 | 951 | -0.42% | 161,200 | 1325億8869万 | +3.37% |
| 01/23 | 951 | 956 | 950 | 955 | +0.63% | 117,600 | 1331億4637万 | +4.03% |
| 01/22 | 949 | 950 | 939 | 949 | +0.32% | 144,200 | 1323億984万 | +3.6% |
| 01/21 | 952 | 957 | 944 | 946 | -1.05% | 205,600 | 1318億9158万 | +3.61% |
| 01/20 | 948 | 959 | 945 | 956 | +1.38% | 276,400 | 1332億8579万 | +4.94% |
| 01/19 | 949 | 954 | 943 | 943 | +0.53% | 432,900 | 1314億7332万 | +3.85% |
| 01/16 | 925 | 940 | 923 | 938 | +1.52% | 610,500 | 1307億7622万 | +3.53% |
| 01/15 | 917 | 925 | 913 | 924 | +1.43% | 399,400 | 1288億2434万 | +2.33% |
| 01/14 | 911 | 916 | 907 | 911 | +0.33% | 358,700 | 1270億1187万 | +1% |
| 01/13 | 930 | 931 | 908 | 908 | -0.98% | 404,900 | 1265億9361万 | +0.78% |
| 01/09 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 01/09 | 915 | 925 | 913 | 917 | +1.44% | 469,300 | 1278億4840万 | +1.78% |
| 01/08 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/08 | （IR情報）15:30 2026年2月期(第48期)第3四半期決算補足資料 |
| 01/08 | 913 | 914 | 904 | 904 | -0.33% | 424,900 | 1260億3593万 | +0.44% |
| 01/07 | 905 | 913 | 903 | 907 | -0.44% | 247,800 | 1264億5419万 | +0.78% |
| 01/06 | 905 | 912 | 905 | 911 | +0.22% | 308,900 | 1270億1187万 | +1.22% |
| 01/05 | 914 | 916 | 909 | 909 | -0.55% | 409,000 | 1267億3303万 | +1% |
| 2025 |
| 12/30 | 920 | 922 | 914 | 914 | -0.54% | 313,100 | 1274億3013万 | +1.56% |
| 12/29 | 918 | 919 | 913 | 919 | +0.44% | 484,800 | 1281億2724万 | +2.22% |
| 12/26 | 915 | 916 | 912 | 915 | +0.22% | 151,900 | 1275億6955万 | +1.89% |
| 12/25 | 912 | 913 | 908 | 913 | +0.77% | 115,600 | 1272億9071万 | +1.78% |
| 12/24 | 904 | 909 | 904 | 906 | +0.22% | 85,600 | 1263億1477万 | +1.12% |
| 12/23 | 900 | 905 | 900 | 904 | +0.56% | 82,100 | 1260億3593万 | +1.01% |
| 12/22 | 905 | 905 | 899 | 899 | -0.44% | 97,800 | 1253億3883万 | +0.56% |
| 12/19 | 900 | 905 | 899 | 903 | -0.11% | 138,500 | 1258億9651万 | +1.01% |
| 12/18 | 902 | 906 | 896 | 904 | +0.89% | 88,900 | 1260億3593万 | +1.23% |
| 12/17 | 905 | 905 | 896 | 896 | -0.55% | 61,100 | 1249億2057万 | +0.45% |
| 12/16 | 903 | 906 | 900 | 901 | +0.33% | 101,600 | 1256億1767万 | +1.12% |
| 12/15 | 895 | 900 | 890 | 898 | +1.24% | 124,800 | 1251億9941万 | +0.9% |
| 12/12 | 889 | 892 | 887 | 887 | 0% | 108,100 | 1236億6579万 | -0.22% |
| 12/11 | 891 | 892 | 886 | 887 | -0.11% | 79,900 | 1236億6579万 | -0.22% |
| 12/10 | 883 | 889 | 882 | 888 | +1.02% | 78,100 | 1238億521万 | 0% |
| 12/09 | 883 | 885 | 879 | 879 | -0.45% | 140,300 | 1225億5042万 | -0.9% |
| 12/08 | 890 | 890 | 882 | 883 | -0.79% | 165,200 | 1231億811万 | -0.45% |
| 12/05 | 888 | 892 | 883 | 890 | 0% | 135,500 | 1240億8405万 | +0.45% |
| 12/04 | 891 | 893 | 888 | 890 | -0.34% | 118,200 | 1240億8405万 | +0.56% |
| 12/03 | 900 | 900 | 891 | 893 | -0.56% | 114,300 | 1245億231万 | +1.02% |
| 12/02 | 905 | 905 | 897 | 898 | -0.44% | 96,000 | 1251億9941万 | +1.58% |
| 12/01 | 906 | 911 | 900 | 902 | -0.88% | 131,400 | 1257億5709万 | +2.15% |
| 11/28 | 905 | 910 | 903 | 910 | +0.78% | 100,500 | 1268億7245万 | +3.17% |
| 11/27 | 908 | 908 | 902 | 903 | -0.55% | 98,300 | 1258億9651万 | +2.5% |
| 11/26 | 902 | 908 | 901 | 908 | +1% | 100,800 | 1265億9361万 | +3.06% |
| 11/25 | 902 | 904 | 898 | 899 | -0.44% | 87,700 | 1253億3883万 | +2.16% |
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。
