| 2026 |
| 07/30 | 2,069 | 2,070 | 2,024 | 2,045 | -0.97% | 582,800 | 1423億921万 | +2.76% |
| 07/29 | 2,021 | 2,073 | 2,008 | 2,065 | +3.04% | 570,500 | 1437億98万 | +4.19% |
| 07/28 | 1,999 | 2,012 | 1,978 | 2,004 | +0.91% | 336,600 | 1394億5606万 | +1.57% |
| 07/27 | 1,967 | 1,991 | 1,953 | 1,986 | +1.74% | 330,200 | 1382億346万 | +0.91% |
| 07/24 | 1,925 | 1,955 | 1,913 | 1,952 | +0.93% | 250,300 | 1358億3744万 | -0.66% |
| 07/23 | 1,940 | 1,958 | 1,932 | 1,934 | -1.28% | 299,000 | 1345億8484万 | -1.48% |
| 07/22 | 1,949 | 1,972 | 1,932 | 1,959 | -1.31% | 328,700 | 1363億2456万 | -0.15% |
| 07/21 | （IR情報）15:30 2027年2月期売上高前年比速報(7月度) |
| 07/21 | 2,027 | 2,045 | 1,976 | 1,985 | -1.68% | 361,500 | 1381億3387万 | +1.22% |
| 07/21 | （空売り報告）BNP Paribas Financial Markets SNC 332,387株（0.47%）-0.03%義務消失 |
| 07/17 | 2,004 | 2,064 | 2,001 | 2,019 | +1.41% | 412,800 | 1404億9990万 | +3.06% |
| 07/17 | （空売り報告）BNP Paribas Financial Markets SNC 353,117株（0.5%）-0.13% |
| 07/16 | 2,011 | 2,023 | 1,991 | 1,991 | -0.45% | 157,500 | 1385億5141万 | +1.74% |
| 07/15 | 2,020 | 2,020 | 2,000 | 2,000 | -0.45% | 166,600 | 1391億7771万 | +2.25% |
| 07/14 | 2,040 | 2,051 | 2,003 | 2,009 | -0.45% | 232,900 | 1398億401万 | +2.76% |
| 07/13 | 2,037 | 2,037 | 2,016 | 2,018 | +0.35% | 185,500 | 1404億3031万 | +3.33% |
| 07/10 | 2,008 | 2,022 | 1,990 | 2,011 | -0.45% | 248,200 | 1399億4318万 | +3.08% |
| 07/09 | 2,011 | 2,035 | 1,983 | 2,020 | +0.2% | 286,500 | 1405億6948万 | +3.64% |
| 07/08 | 2,044 | 2,049 | 2,016 | 2,016 | -1.37% | 265,700 | 1402億9113万 | +3.54% |
| 07/08 | （空売り報告）BNP Paribas Financial Markets SNC 443,517株（0.63%）+0.08% |
| 07/07 | 2,038 | 2,044 | 2,025 | 2,044 | 0% | 227,400 | 1422億3962万 | +5.14% |
| 07/06 | 2,050 | 2,071 | 2,026 | 2,044 | +0.39% | 336,900 | 1422億3962万 | +5.36% |
| 07/06 | （空売り報告）BNP Paribas Financial Markets SNC 383,217株（0.55%）新規 |
| 07/03 | 2,022 | 2,085 | 2,005 | 2,036 | +3.04% | 561,000 | 1416億8291万 | +5.17% |
| 07/02 | 2,000 | 2,020 | 1,955 | 1,976 | +0.25% | 449,000 | 1375億757万 | +2.22% |
| 07/01 | 1,953 | 1,984 | 1,917 | 1,971 | +1.13% | 486,300 | 1371億5963万 | +2.02% |
| 06/30 | 1,955 | 1,965 | 1,928 | 1,949 | +0.67% | 557,300 | 1356億2868万 | +0.93% |
| 06/29 | 1,899 | 1,947 | 1,875 | 1,936 | +2.38% | 410,500 | 1347億2402万 | +0.31% |
| 06/26 | （IR情報）16:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/26 | 1,889 | 1,892 | 1,869 | 1,891 | +0.48% | 321,800 | 1315億9252万 | -2.02% |
| 06/25 | 1,868 | 1,885 | 1,853 | 1,882 | +2.17% | 210,700 | 1309億6622万 | -2.69% |
| 06/24 | 1,861 | 1,868 | 1,838 | 1,842 | -0.81% | 245,900 | 1281億8267万 | -5% |
| 06/23 | 1,858 | 1,877 | 1,830 | 1,857 | -0.8% | 335,800 | 1292億2650万 | -4.57% |
| 06/22 | （IR情報）15:30 2027年2月期売上高前年比速報(6月度) |
| 06/22 | 1,915 | 1,915 | 1,871 | 1,872 | -2.5% | 285,400 | 1302億7033万 | -4.05% |
| 06/19 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/19 | 1,903 | 1,920 | 1,886 | 1,920 | +1.43% | 265,200 | 1336億1060万 | -1.74% |
| 06/18 | 1,918 | 1,922 | 1,890 | 1,893 | -1.41% | 221,400 | 1317億3170万 | -3.22% |
| 06/17 | （5%ルール）友好エステート（13.83%）大村泰子（2.12%）大村禎史（7.43%） |
| 06/17 | 1,931 | 1,949 | 1,919 | 1,920 | -0.1% | 139,600 | 1336億1060万 | -1.89% |
| 06/16 | 1,929 | 1,929 | 1,906 | 1,922 | -1.03% | 236,400 | 1337億4978万 | -1.79% |
| 06/15 | 1,963 | 1,968 | 1,942 | 1,942 | -0.66% | 133,700 | 1351億4155万 | -0.77% |
| 06/12 | 1,954 | 1,973 | 1,951 | 1,955 | -0.76% | 176,900 | 1360億4621万 | -0.15% |
| 06/11 | 1,985 | 1,988 | 1,938 | 1,970 | +0.1% | 152,400 | 1370億9004万 | +0.61% |
| 06/10 | 1,971 | 1,996 | 1,960 | 1,968 | +0.05% | 159,900 | 1369億5086万 | +0.46% |
| 06/09 | 1,980 | 1,997 | 1,963 | 1,967 | -0.51% | 143,700 | 1368億8127万 | +0.36% |
| 06/08 | 1,953 | 1,985 | 1,953 | 1,977 | +1.23% | 131,500 | 1375億7716万 | +0.82% |
| 06/05 | 1,965 | 1,980 | 1,951 | 1,953 | -0.41% | 92,600 | 1359億703万 | -0.51% |
| 06/04 | 1,961 | 1,981 | 1,953 | 1,961 | -0.1% | 142,400 | 1364億6374万 | -0.25% |
| 06/03 | 1,940 | 1,969 | 1,928 | 1,963 | +1.34% | 94,500 | 1366億292万 | -0.2% |
| 06/02 | （IR情報）15:30 従業員に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 06/02 | 1,920 | 1,946 | 1,897 | 1,937 | 0% | 232,400 | 1347億9361万 | -1.68% |
| 06/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/01 | 1,935 | 1,937 | 1,915 | 1,937 | -0.82% | 157,100 | 1347億9361万 | -1.87% |
| 05/29 | 1,963 | 1,976 | 1,953 | 1,953 | -0.31% | 109,000 | 1359億703万 | -1.31% |
| 05/28 | 1,951 | 1,962 | 1,943 | 1,959 | +0.93% | 106,700 | 1363億2456万 | -1.26% |
| 05/27 | 1,920 | 1,944 | 1,910 | 1,941 | +0.73% | 128,500 | 1350億7196万 | -2.41% |
| 05/26 | 1,940 | 1,940 | 1,917 | 1,927 | -0.67% | 148,200 | 1340億9772万 | -3.36% |
| 05/25 | 1,998 | 2,000 | 1,934 | 1,940 | -3% | 220,700 | 1350億238万 | -2.95% |
| 05/22 | 2,000 | 2,014 | 1,992 | 2,000 | +0.35% | 145,200 | 1391億7771万 | -0.25% |
| 05/21 | （IR情報）15:30 2027年2月期売上高前年比速報(5月度) |
| 05/21 | 2,020 | 2,024 | 1,988 | 1,993 | -0.9% | 268,900 | 1386億9059万 | -0.8% |
| 05/20 | 1,994 | 2,016 | 1,985 | 2,011 | +0.95% | 229,100 | 1399億4318万 | -0.15% |
| 05/19 | 1,970 | 2,004 | 1,965 | 1,992 | +1.94% | 301,100 | 1386億2100万 | -1.48% |
| 05/18 | 1,955 | 1,965 | 1,951 | 1,954 | -0.05% | 136,800 | 1359億7662万 | -3.79% |
| 05/15 | （自社株買い）取締役会(2026年4月2日)での決議状況(取得期間2026年4月3日～2026年4月23日) |
| 05/15 | （IR情報）15:30 人事異動に関するお知らせ |
| 05/15 | 1,929 | 1,965 | 1,917 | 1,955 | +1.35% | 147,100 | 1360億4621万 | -4.17% |
| 05/14 | （IR情報）15:30 従業員に対するストックオプション(新株予約権)の発行要項に関するお知らせ |
| 05/14 | 1,922 | 1,932 | 1,908 | 1,929 | +0.16% | 180,300 | 1342億3690万 | -5.86% |
| 05/13 | 1,939 | 1,951 | 1,926 | 1,926 | +0.16% | 110,500 | 1340億2813万 | -6.37% |
| 05/12 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 05/12 | （IR情報）15:30 当社株券等の大規模買付行為への対応方針(買収への対応方針)に基づく独立委員会の委員再任に関するお知らせ |
| 05/12 | （IR情報）15:30 (訂正・数値データ訂正)「2026年2月期決算短信[日本基準〕(連結)」の一部訂正について |
| 05/12 | 1,930 | 1,940 | 1,915 | 1,923 | -1.79% | 230,500 | 1338億1937万 | -6.83% |
| 05/11 | 1,950 | 1,969 | 1,945 | 1,958 | +0.2% | 202,500 | 1362億5498万 | -5.5% |
| 05/08 | 1,993 | 1,994 | 1,954 | 1,954 | -2.06% | 227,300 | 1359億7662万 | -5.92% |
| 05/07 | 1,994 | 2,005 | 1,977 | 1,995 | +0.05% | 197,600 | 1388億2976万 | -4.18% |
| 05/01 | 1,996 | 2,007 | 1,976 | 1,994 | -0.25% | 191,800 | 1387億6017万 | -4.46% |
| 04/30 | 2,018 | 2,018 | 1,975 | 1,999 | -1.24% | 264,700 | 1391億812万 | -4.4% |
| 04/28 | 2,025 | 2,032 | 2,006 | 2,024 | +0.45% | 174,600 | 1408億4784万 | -3.44% |
| 04/27 | 2,005 | 2,038 | 2,005 | 2,015 | +0.35% | 164,300 | 1402億2154万 | -4.05% |
| 04/24 | 2,015 | 2,026 | 2,002 | 2,008 | -0.35% | 176,800 | 1397億3442万 | -4.47% |
| 04/23 | 2,030 | 2,045 | 2,010 | 2,015 | -1.23% | 226,500 | 1402億2154万 | -4.28% |
| 04/22 | 2,072 | 2,072 | 2,030 | 2,040 | -0.87% | 265,800 | 1419億6126万 | -3.27% |
| 04/21 | （IR情報）15:30 2027年2月期売上高前年比速報(4月度) |
| 04/21 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/21 | 2,093 | 2,106 | 2,058 | 2,058 | -1.67% | 177,700 | 1432億1386万 | -2.51% |
| 04/20 | 2,089 | 2,093 | 2,061 | 2,093 | +0.58% | 133,600 | 1456億4947万 | -0.9% |
| 04/17 | 2,070 | 2,081 | 2,065 | 2,081 | +0.82% | 108,000 | 1448億1440万 | -1.47% |
| 04/16 | 2,076 | 2,086 | 2,061 | 2,064 | -0.1% | 130,200 | 1436億3139万 | -2.27% |
| 04/15 | 2,090 | 2,095 | 2,063 | 2,066 | -0.58% | 174,100 | 1437億7057万 | -2.27% |
| 04/14 | 2,082 | 2,090 | 2,041 | 2,078 | -0.57% | 259,600 | 1446億564万 | -1.84% |
| 04/13 | 2,127 | 2,131 | 2,080 | 2,090 | -2.11% | 176,900 | 1454億4070万 | -1.37% |
| 04/10 | （IR情報）17:00 従業員に対するストックオプション(新株予約権)の発行に関するお知らせ |
| 04/10 | （IR情報）17:00 自己株式の取得結果および取得終了に関するお知らせ |
| 04/10 | （IR情報）17:00 人事異動に関するお知らせ |
| 04/10 | 2,204 | 2,208 | 2,127 | 2,135 | -3.44% | 226,400 | 1485億7220万 | +0.71% |
| 04/09 | 2,221 | 2,254 | 2,204 | 2,211 | -0.45% | 266,000 | 1538億6096万 | +4.29% |
| 04/08 | 2,194 | 2,221 | 2,192 | 2,221 | +2.02% | 263,200 | 1545億5684万 | +4.96% |
| 04/07 | 2,164 | 2,195 | 2,163 | 2,177 | +0.65% | 255,800 | 1514億9493万 | +3.08% |
| 04/06 | 2,130 | 2,170 | 2,128 | 2,163 | +1.36% | 321,400 | 1505億2069万 | +2.37% |
| 04/03 | 2,210 | 2,211 | 2,121 | 2,134 | +1.14% | 567,700 | 1485億261万 | +0.9% |
| 04/02 | （IR情報）15:30 役員人事に関するお知らせ |
| 04/02 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/02 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/02 | 2,108 | 2,141 | 2,101 | 2,110 | -0.09% | 296,300 | 1468億3248万 | -0.33% |
| 04/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/01 | 2,104 | 2,117 | 2,092 | 2,112 | +0.96% | 108,600 | 1469億7166万 | -0.38% |
| 03/31 | 2,092 | 2,109 | 2,085 | 2,092 | +0.48% | 117,200 | 1455億7988万 | -1.41% |
| 03/30 | 2,068 | 2,088 | 2,044 | 2,082 | -1.05% | 217,900 | 1448億8399万 | -1.98% |
| 03/27 | 2,121 | 2,121 | 2,100 | 2,104 | -0.38% | 130,700 | 1464億1495万 | -1.22% |
| 03/26 | 2,130 | 2,130 | 2,098 | 2,112 | -0.19% | 106,700 | 1469億7166万 | -1.08% |
| 03/25 | 2,118 | 2,136 | 2,109 | 2,116 | +0.14% | 240,800 | 1472億5001万 | -1.12% |
| 03/24 | 2,100 | 2,121 | 2,100 | 2,113 | +1.73% | 127,100 | 1470億4125万 | -1.49% |
| 03/23 | （IR情報）15:30 2027年2月期売上高前年比速報(3月度) |
| 03/23 | 2,078 | 2,091 | 2,060 | 2,077 | -0.05% | 196,900 | 1445億3605万 | -3.4% |
| 03/19 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/19 | 2,093 | 2,104 | 2,072 | 2,078 | -1.38% | 213,500 | 1446億564万 | -3.66% |
| 03/18 | 2,101 | 2,114 | 2,098 | 2,107 | +0.29% | 135,100 | 1466億2371万 | -2.63% |
| 03/17 | 2,085 | 2,107 | 2,085 | 2,101 | +1.01% | 142,100 | 1462億618万 | -3.09% |
| 03/16 | 2,081 | 2,093 | 2,069 | 2,080 | -0.53% | 128,100 | 1447億4482万 | -4.24% |
| 03/13 | 2,070 | 2,109 | 2,070 | 2,091 | +0.34% | 167,100 | 1455億1029万 | -3.95% |
| 03/12 | 2,100 | 2,105 | 2,077 | 2,084 | -1.61% | 167,300 | 1450億2317万 | -4.45% |
| 03/11 | 2,137 | 2,145 | 2,115 | 2,118 | -0.89% | 128,000 | 1473億8919万 | -3.07% |
| 03/10 | 2,131 | 2,139 | 2,114 | 2,137 | +0.71% | 122,700 | 1487億1138万 | -2.24% |
| 03/09 | 2,089 | 2,132 | 2,071 | 2,122 | -0.14% | 183,400 | 1476億6755万 | -2.93% |
| 03/06 | 2,105 | 2,140 | 2,098 | 2,125 | +0.14% | 117,600 | 1478億7631万 | -2.83% |
| 03/05 | 2,146 | 2,146 | 2,122 | 2,122 | +0.57% | 119,400 | 1476億6755万 | -3.02% |
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。
