| 2026 |
| 04/01 | 2,975 | 2,989 | 2,940 | 2,989 | +1.15% | 111,200 | 1140億2172万 | -0.7% |
| 03/31 | 2,962 | 2,970 | 2,935 | 2,955 | +0.31% | 109,700 | 1127億2472万 | -2.12% |
| 03/30 | 2,917 | 2,948 | 2,880 | 2,946 | -1.64% | 161,500 | 1123億8140万 | -2.74% |
| 03/27 | 3,010 | 3,020 | 2,977 | 2,995 | +0.37% | 127,400 | 1142億5061万 | -1.58% |
| 03/26 | 3,010 | 3,010 | 2,960 | 2,984 | -1.03% | 88,800 | 1138億3099万 | -2.26% |
| 03/25 | 3,015 | 3,035 | 3,010 | 3,015 | +0.17% | 73,600 | 1150億1355万 | -1.57% |
| 03/24 | 2,979 | 3,010 | 2,960 | 3,010 | +2.77% | 113,700 | 1148億2281万 | -2.02% |
| 03/23 | 2,931 | 2,940 | 2,908 | 2,929 | -0.88% | 124,500 | 1117億3290万 | -4.96% |
| 03/19 | 2,988 | 2,988 | 2,946 | 2,955 | -1.66% | 106,200 | 1127億2472万 | -4.55% |
| 03/18 | 2,987 | 3,005 | 2,971 | 3,005 | +0.57% | 112,700 | 1146億3208万 | -3.38% |
| 03/17 | 2,951 | 2,996 | 2,951 | 2,988 | +1.43% | 88,100 | 1139億8358万 | -4.2% |
| 03/16 | 2,960 | 2,987 | 2,937 | 2,946 | -0.51% | 126,300 | 1123億8140万 | -5.79% |
| 03/13 | 2,937 | 2,976 | 2,931 | 2,961 | +0.1% | 139,200 | 1129億5361万 | -5.58% |
| 03/12 | 2,962 | 2,963 | 2,930 | 2,958 | -0.44% | 138,800 | 1128億3916万 | -5.86% |
| 03/11 | 3,035 | 3,035 | 2,961 | 2,971 | -1.46% | 143,700 | 1133億3508万 | -5.62% |
| 03/10 | 3,020 | 3,055 | 2,996 | 3,015 | +0.63% | 119,500 | 1150億1355万 | -4.44% |
| 03/09 | 2,965 | 3,015 | 2,939 | 2,996 | -1.29% | 217,600 | 1142億8875万 | -5.16% |
| 03/06 | 2,994 | 3,040 | 2,977 | 3,035 | +1.37% | 133,100 | 1157億7649万 | -4.05% |
| 03/05 | 3,045 | 3,045 | 2,990 | 2,994 | -0.53% | 190,100 | 1142億1246万 | -5.43% |
| 03/04 | （IR情報）15:00 2026年2月期2月度売上高速報についてのお知らせ |
| 03/04 | 2,985 | 3,030 | 2,964 | 3,010 | 0% | 187,900 | 1148億2281万 | -5.14% |
| 03/03 | 3,070 | 3,070 | 3,010 | 3,010 | -2.27% | 125,900 | 1148億2281万 | -5.38% |
| 03/02 | 3,110 | 3,135 | 3,060 | 3,080 | -2.07% | 193,900 | 1174億9311万 | -3.42% |
| 02/27 | 3,185 | 3,185 | 3,105 | 3,145 | +0.48% | 174,900 | 1199億7267万 | -1.56% |
| 02/26 | 3,195 | 3,230 | 3,130 | 3,130 | -3.1% | 497,200 | 1194億47万 | -2.1% |
| 02/25 | 3,210 | 3,245 | 3,190 | 3,230 | +0.47% | 666,300 | 1232億1518万 | +0.81% |
| 02/24 | 3,210 | 3,265 | 3,205 | 3,215 | +0.16% | 200,100 | 1226億4297万 | +0.28% |
| 02/20 | （IR情報）15:00 指名・報酬委員会の設置に関するお知らせ |
| 02/20 | 3,290 | 3,290 | 3,205 | 3,210 | -2.13% | 195,600 | 1224億5224万 | +0.09% |
| 02/19 | 3,270 | 3,295 | 3,250 | 3,280 | +0.77% | 206,000 | 1251億2254万 | +2.18% |
| 02/18 | 3,255 | 3,280 | 3,240 | 3,255 | +0.77% | 142,700 | 1241億6886万 | +1.4% |
| 02/17 | 3,240 | 3,265 | 3,225 | 3,230 | -0.15% | 250,800 | 1232億1518万 | +0.59% |
| 02/16 | 3,260 | 3,275 | 3,225 | 3,235 | -1.07% | 281,200 | 1234億592万 | +0.62% |
| 02/13 | 3,305 | 3,310 | 3,250 | 3,270 | -0.46% | 244,000 | 1247億4106万 | +1.58% |
| 02/12 | 3,275 | 3,310 | 3,265 | 3,285 | -0.15% | 500,200 | 1253億1327万 | +1.99% |
| 02/10 | 3,235 | 3,310 | 3,230 | 3,290 | +1.7% | 206,000 | 1255億401万 | +2.05% |
| 02/09 | 3,220 | 3,245 | 3,170 | 3,235 | +1.57% | 244,600 | 1234億592万 | +0.12% |
| 02/06 | 3,205 | 3,210 | 3,160 | 3,185 | +0.47% | 157,500 | 1214億9856万 | -1.67% |
| 02/05 | 3,135 | 3,185 | 3,125 | 3,170 | +1.44% | 230,500 | 1209億2635万 | -2.52% |
| 02/04 | （IR情報）15:00 2026年2月期1月度売上高速報についてのお知らせ |
| 02/04 | 3,100 | 3,140 | 3,100 | 3,125 | +0.64% | 197,800 | 1192億973万 | -4.29% |
| 02/03 | 3,135 | 3,145 | 3,105 | 3,105 | -1.27% | 146,500 | 1184億4679万 | -5.36% |
| 02/02 | 3,130 | 3,155 | 3,125 | 3,145 | +1.13% | 135,500 | 1199億7267万 | -4.52% |
| 01/30 | 3,125 | 3,130 | 3,085 | 3,110 | +0.16% | 124,100 | 1186億3753万 | -5.96% |
| 01/29 | 3,080 | 3,120 | 3,055 | 3,105 | -0.16% | 118,400 | 1184億4679万 | -6.45% |
| 01/28 | 3,120 | 3,130 | 3,090 | 3,110 | -1.27% | 121,800 | 1186億3753万 | -6.75% |
| 01/27 | 3,195 | 3,195 | 3,150 | 3,150 | -1.87% | 117,300 | 1201億6341万 | -6% |
| 01/26 | 3,220 | 3,230 | 3,185 | 3,210 | -0.16% | 116,500 | 1224億5224万 | -4.52% |
| 01/23 | 3,240 | 3,250 | 3,210 | 3,215 | -0.31% | 126,500 | 1226億4297万 | -4.68% |
| 01/22 | 3,205 | 3,245 | 3,195 | 3,225 | +0.47% | 137,500 | 1230億2444万 | -4.75% |
| 01/21 | 3,285 | 3,290 | 3,205 | 3,210 | -3.02% | 205,300 | 1224億5224万 | -5.45% |
| 01/20 | 3,250 | 3,315 | 3,245 | 3,310 | +1.53% | 105,200 | 1262億6695万 | -2.76% |
| 01/19 | 3,260 | 3,295 | 3,240 | 3,260 | +0.46% | 120,600 | 1243億5959万 | -4.34% |
| 01/16 | 3,290 | 3,290 | 3,240 | 3,245 | -1.37% | 126,600 | 1237億8739万 | -4.92% |
| 01/15 | 3,300 | 3,320 | 3,285 | 3,290 | +0.46% | 85,000 | 1255億401万 | -3.83% |
| 01/14 | 3,280 | 3,310 | 3,265 | 3,275 | -0.3% | 134,500 | 1249億3180万 | -4.44% |
| 01/13 | 3,360 | 3,360 | 3,285 | 3,285 | -1.65% | 175,000 | 1253億1327万 | -4.34% |
| 01/09 | 3,335 | 3,365 | 3,320 | 3,340 | +0.75% | 92,400 | 1274億1136万 | -2.94% |
| 01/08 | 3,340 | 3,350 | 3,295 | 3,315 | -0.45% | 148,400 | 1264億5768万 | -3.86% |
| 01/07 | 3,415 | 3,445 | 3,330 | 3,330 | -0.6% | 360,300 | 1270億2989万 | -3.67% |
| 01/06 | （IR情報）15:00 2026年2月期第3四半期決算補足説明資料 |
| 01/06 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/06 | （IR情報）15:00 2026年2月期12月度売上高速報についてのお知らせ |
| 01/06 | 3,470 | 3,480 | 3,330 | 3,350 | -3.32% | 430,100 | 1277億9283万 | -3.37% |
| 01/05 | 3,460 | 3,470 | 3,425 | 3,465 | +0.29% | 135,600 | 1321億7975万 | -0.32% |
| 2025 |
| 12/30 | 3,485 | 3,495 | 3,455 | 3,455 | -1.29% | 119,100 | 1317億9828万 | -0.72% |
| 12/29 | 3,505 | 3,530 | 3,485 | 3,500 | -0.14% | 91,400 | 1335億1490万 | +0.52% |
| 12/26 | 3,505 | 3,520 | 3,495 | 3,505 | -0.14% | 56,200 | 1337億564万 | +0.66% |
| 12/25 | 3,510 | 3,645 | 3,490 | 3,510 | +2.03% | 185,000 | 1338億9637万 | +0.95% |
| 12/24 | 3,460 | 3,470 | 3,440 | 3,440 | -0.58% | 30,500 | 1312億2607万 | -0.89% |
| 12/23 | 3,445 | 3,460 | 3,430 | 3,460 | +1.17% | 40,500 | 1319億8902万 | -0.17% |
| 12/22 | 3,490 | 3,505 | 3,400 | 3,420 | -2.15% | 72,100 | 1304億6313万 | -1.24% |
| 12/19 | 3,500 | 3,520 | 3,475 | 3,495 | -0.29% | 66,800 | 1333億2417万 | +0.98% |
| 12/18 | 3,465 | 3,525 | 3,455 | 3,505 | +1.89% | 52,900 | 1337億564万 | +1.39% |
| 12/17 | 3,480 | 3,485 | 3,430 | 3,440 | -1.15% | 38,700 | 1312億2607万 | -0.32% |
| 12/16 | 3,515 | 3,520 | 3,480 | 3,480 | -1.42% | 55,000 | 1327億5196万 | +0.96% |
| 12/15 | 3,500 | 3,545 | 3,490 | 3,530 | +1.88% | 77,900 | 1346億5931万 | +2.53% |
| 12/12 | 3,450 | 3,485 | 3,440 | 3,465 | +1.32% | 53,900 | 1321億7975万 | +0.87% |
| 12/11 | 3,425 | 3,440 | 3,395 | 3,420 | -0.15% | 42,200 | 1304億6313万 | -0.23% |
| 12/10 | 3,410 | 3,450 | 3,400 | 3,425 | +1.03% | 40,100 | 1306億5387万 | +0.06% |
| 12/09 | 3,425 | 3,445 | 3,375 | 3,390 | -1.31% | 60,300 | 1293億1872万 | -0.79% |
| 12/08 | 3,450 | 3,475 | 3,430 | 3,435 | -0.43% | 35,600 | 1310億3534万 | +0.64% |
| 12/05 | 3,435 | 3,455 | 3,415 | 3,450 | +0.29% | 39,400 | 1316億755万 | +1.26% |
| 12/04 | 3,455 | 3,480 | 3,430 | 3,440 | -0.43% | 47,300 | 1312億2607万 | +1.18% |
| 12/03 | （IR情報）15:00 2026年2月期11月度売上高速報についてのお知らせ |
| 12/03 | 3,500 | 3,510 | 3,455 | 3,455 | -1.71% | 52,500 | 1317億9828万 | +1.74% |
| 12/02 | 3,525 | 3,525 | 3,490 | 3,515 | -0.85% | 38,900 | 1340億8711万 | +3.57% |
| 12/01 | 3,560 | 3,605 | 3,535 | 3,545 | -1.25% | 59,400 | 1352億3152万 | +4.6% |
| 11/28 | 3,555 | 3,600 | 3,545 | 3,590 | +0.84% | 97,600 | 1369億4814万 | +6.06% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,654株（0.44%）-0.08%義務消失 |
| 11/27 | 3,575 | 3,595 | 3,545 | 3,560 | -0.28% | 67,300 | 1358億373万 | +5.33% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 199,954株（0.52%）再IN |
| 11/26 | 3,540 | 3,570 | 3,525 | 3,570 | +1.56% | 69,300 | 1361億8520万 | +5.78% |
| 11/25 | 3,500 | 3,535 | 3,480 | 3,515 | +0.43% | 95,600 | 1340億8711万 | +4.3% |
| 11/21 | 3,410 | 3,500 | 3,410 | 3,500 | +3.86% | 135,300 | 1335億1490万 | +3.95% |
| 11/20 | 3,360 | 3,400 | 3,340 | 3,370 | +0.15% | 62,500 | 1285億5578万 | +0.21% |
| 11/19 | 3,320 | 3,375 | 3,315 | 3,365 | +1.36% | 73,100 | 1283億6504万 | -0.06% |
| 11/18 | 3,360 | 3,375 | 3,310 | 3,320 | -1.63% | 71,800 | 1266億4842万 | -1.51% |
| 11/17 | 3,375 | 3,375 | 3,325 | 3,375 | -0.15% | 78,200 | 1287億4651万 | -0.06% |
| 11/14 | 3,395 | 3,410 | 3,370 | 3,380 | 0% | 80,600 | 1289億3725万 | +0.03% |
| 11/13 | 3,370 | 3,390 | 3,355 | 3,380 | +0.6% | 48,100 | 1289億3725万 | -0.06% |
| 11/12 | 3,360 | 3,410 | 3,360 | 3,360 | +0.3% | 54,900 | 1281億7430万 | -0.8% |
| 11/11 | 3,385 | 3,385 | 3,340 | 3,350 | -0.89% | 55,500 | 1277億9283万 | -1.44% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,467株（0.49%）-0.1%義務消失 |
| 11/10 | 3,360 | 3,395 | 3,335 | 3,380 | +1.5% | 76,000 | 1289億3725万 | -0.82% |
| 11/07 | 3,275 | 3,335 | 3,275 | 3,330 | +1.68% | 54,600 | 1270億2989万 | -2.49% |
| 11/06 | （IR情報）15:00 2026年2月期10月度売上高速報についてのお知らせ |
| 11/06 | 3,290 | 3,310 | 3,270 | 3,275 | -0.46% | 63,800 | 1249億3180万 | -4.35% |
| 11/05 | 3,300 | 3,305 | 3,250 | 3,290 | 0% | 70,100 | 1255億401万 | -4.28% |
| 11/04 | 3,260 | 3,295 | 3,240 | 3,290 | 0% | 82,900 | 1255億401万 | -4.64% |
| 10/31 | 3,300 | 3,315 | 3,280 | 3,290 | 0% | 70,800 | 1255億401万 | -5.16% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 183,153株（0.48%）-0.02%義務消失 |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 192,653株（0.5%）再IN |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,843株（0.59%）-0.09% |
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。
