| 2026 |
| 01/20 | 2,016 | 2,027 | 2,007 | 2,019 | +0.15% | 151,200 | 1050億3099万 | +4.18% |
| 01/19 | 2,041 | 2,042 | 2,009 | 2,016 | -0.88% | 254,200 | 1048億7493万 | +4.4% |
| 01/16 | 2,022 | 2,043 | 2,014 | 2,034 | +0.54% | 220,400 | 1058億1131万 | +5.66% |
| 01/15 | 2,015 | 2,040 | 2,010 | 2,023 | +0.95% | 388,300 | 1052億3908万 | +5.42% |
| 01/14 | 1,998 | 2,016 | 1,991 | 2,004 | -0.25% | 494,900 | 1042億5067万 | +4.81% |
| 01/13 | 1,997 | 2,026 | 1,991 | 2,009 | +1.41% | 363,500 | 1045億1078万 | +5.4% |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期連結決算の概要 |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,991 | 1,999 | 1,975 | 1,981 | -0.25% | 283,300 | 1030億5418万 | +4.26% |
| 01/08 | 1,991 | 2,003 | 1,986 | 1,986 | -0.05% | 158,400 | 1033億1429万 | +4.8% |
| 01/07 | 1,977 | 1,999 | 1,968 | 1,987 | +0.71% | 177,400 | 1033億6631万 | +5.08% |
| 01/06 | 1,966 | 1,978 | 1,959 | 1,973 | +0.66% | 185,600 | 1026億3801万 | +4.5% |
| 01/05 | 1,950 | 1,962 | 1,934 | 1,960 | +1.66% | 303,100 | 1019億6174万 | +4.03% |
| 2025 |
| 12/30 | 1,930 | 1,940 | 1,923 | 1,928 | -0.05% | 163,500 | 1002億9706万 | +2.55% |
| 12/29 | 1,918 | 1,933 | 1,918 | 1,929 | +0.57% | 196,600 | 1003億4908万 | +2.72% |
| 12/26 | 1,925 | 1,930 | 1,906 | 1,918 | -0.36% | 126,600 | 997億7684万 | +2.29% |
| 12/25 | 1,904 | 1,926 | 1,903 | 1,925 | +1.16% | 68,100 | 1001億4099万 | +2.94% |
| 12/24 | 1,909 | 1,918 | 1,895 | 1,903 | -0.26% | 103,200 | 989億9652万 | +2.04% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 500株（0%）-0.54%義務消失 |
| 12/23 | 1,892 | 1,908 | 1,888 | 1,908 | +1.22% | 111,500 | 992億5663万 | +2.53% |
| 12/22 | 1,885 | 1,885 | 1,872 | 1,885 | +0.75% | 106,300 | 980億6014万 | +1.51% |
| 12/19 | 1,863 | 1,877 | 1,860 | 1,871 | +0.43% | 140,700 | 973億3184万 | +0.86% |
| 12/18 | 1,868 | 1,870 | 1,857 | 1,863 | -0.16% | 89,600 | 969億1567万 | +0.54% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 283,876株（0.54%）再IN |
| 12/17 | 1,867 | 1,867 | 1,851 | 1,866 | +0.38% | 71,300 | 970億7174万 | +0.76% |
| 12/16 | 1,882 | 1,882 | 1,859 | 1,859 | -0.75% | 77,700 | 967億759万 | +0.49% |
| 12/15 | 1,850 | 1,875 | 1,850 | 1,873 | +0.05% | 165,700 | 974億3588万 | +1.3% |
| 12/12 | 1,855 | 1,873 | 1,852 | 1,872 | +1.35% | 99,400 | 973億8386万 | +1.35% |
| 12/11 | 1,872 | 1,872 | 1,842 | 1,847 | -0.43% | 90,200 | 960億8333万 | +0.16% |
| 12/10 | 1,870 | 1,877 | 1,855 | 1,855 | -0.8% | 127,000 | 964億9950万 | +0.76% |
| 12/09 | 1,880 | 1,886 | 1,863 | 1,870 | -0.27% | 107,300 | 972億7982万 | +1.74% |
| 12/08 | 1,863 | 1,875 | 1,857 | 1,875 | +1.13% | 88,800 | 975億3993万 | +2.24% |
| 12/05 | 1,867 | 1,870 | 1,850 | 1,854 | -0.27% | 98,700 | 964億4748万 | +1.31% |
| 12/04 | 1,846 | 1,865 | 1,844 | 1,859 | +0.92% | 131,400 | 967億759万 | +1.75% |
| 12/03 | 1,870 | 1,870 | 1,842 | 1,842 | -1.07% | 159,800 | 958億2322万 | +0.99% |
| 12/02 | 1,884 | 1,885 | 1,859 | 1,862 | -1.06% | 89,100 | 968億6365万 | +2.08% |
| 12/01 | 1,910 | 1,910 | 1,876 | 1,882 | -1.47% | 171,000 | 979億408万 | +3.24% |
| 11/28 | 1,880 | 1,911 | 1,876 | 1,910 | +1.76% | 146,500 | 993億6067万 | +4.95% |
| 11/27 | 1,876 | 1,888 | 1,869 | 1,877 | 0% | 93,400 | 976億4397万 | +3.36% |
| 11/26 | 1,870 | 1,883 | 1,863 | 1,877 | +0.7% | 153,200 | 976億4397万 | +3.53% |
| 11/25 | 1,857 | 1,864 | 1,848 | 1,864 | +0.38% | 110,000 | 969億6769万 | +2.98% |
| 11/21 | 1,807 | 1,857 | 1,806 | 1,857 | +2.88% | 153,700 | 966億354万 | +2.82% |
| 11/20 | 1,818 | 1,818 | 1,800 | 1,805 | +0.33% | 78,600 | 938億9844万 | +0.11% |
| 11/19 | 1,799 | 1,808 | 1,793 | 1,799 | 0% | 88,800 | 935億8631万 | -0.11% |
| 11/18 | 1,807 | 1,812 | 1,792 | 1,799 | -0.61% | 86,500 | 935億8631万 | 0% |
| 11/17 | 1,825 | 1,825 | 1,810 | 1,810 | -1.04% | 63,400 | 941億5854万 | +0.67% |
| 11/14 | 1,824 | 1,832 | 1,818 | 1,829 | +0.11% | 69,400 | 951億4695万 | +1.67% |
| 11/13 | 1,834 | 1,837 | 1,821 | 1,827 | +0.05% | 53,400 | 950億4290万 | +1.61% |
| 11/12 | 1,821 | 1,831 | 1,816 | 1,826 | +0.38% | 71,200 | 949億9088万 | +1.5% |
| 11/11 | 1,846 | 1,847 | 1,809 | 1,819 | -0.98% | 87,800 | 946億2673万 | +1.11% |
| 11/10 | 1,828 | 1,837 | 1,815 | 1,837 | +1.27% | 88,500 | 955億6312万 | +2.17% |
| 11/07 | 1,793 | 1,814 | 1,793 | 1,814 | +1.17% | 88,000 | 943億6663万 | +1% |
| 11/06 | 1,779 | 1,797 | 1,773 | 1,793 | +0.79% | 101,700 | 932億7418万 | -0.17% |
| 11/05 | 1,787 | 1,787 | 1,765 | 1,779 | -0.56% | 148,900 | 925億4588万 | -1.06% |
| 11/04 | 1,776 | 1,791 | 1,768 | 1,789 | +0.79% | 105,800 | 930億6610万 | -0.72% |
| 10/31 | 1,775 | 1,775 | 1,761 | 1,775 | +0.57% | 111,900 | 923億3780万 | -1.77% |
| 10/30 | 1,780 | 1,781 | 1,765 | 1,765 | -0.34% | 441,700 | 918億1758万 | -2.59% |
| 10/29 | 1,801 | 1,804 | 1,771 | 1,771 | -1.28% | 164,700 | 921億2971万 | -2.53% |
| 10/28 | 1,830 | 1,830 | 1,788 | 1,794 | -1.97% | 218,000 | 933億2620万 | -1.48% |
| 10/27 | 1,840 | 1,845 | 1,829 | 1,830 | -0.33% | 112,000 | 951億9897万 | +0.27% |
| 10/24 | 1,830 | 1,836 | 1,820 | 1,836 | +0.71% | 94,500 | 955億1110万 | +0.49% |
| 10/23 | 1,816 | 1,827 | 1,808 | 1,823 | +0.66% | 92,200 | 948億3482万 | -0.33% |
| 10/22 | 1,809 | 1,819 | 1,806 | 1,811 | +0.72% | 194,900 | 942億1056万 | -1.09% |
| 10/21 | 1,807 | 1,810 | 1,793 | 1,798 | -0.11% | 119,100 | 935億3429万 | -1.91% |
| 10/20 | 1,798 | 1,808 | 1,793 | 1,800 | +1.47% | 110,800 | 936億3833万 | -2.01% |
| 10/17 | 1,778 | 1,778 | 1,764 | 1,774 | +0.23% | 79,400 | 922億8578万 | -3.59% |
| 10/16 | 1,783 | 1,783 | 1,769 | 1,770 | +0.45% | 103,300 | 920億7769万 | -4.01% |
| 10/15 | 1,763 | 1,769 | 1,756 | 1,762 | +1.26% | 109,200 | 916億6152万 | -4.65% |
| 10/14 | 1,745 | 1,765 | 1,730 | 1,740 | -2.52% | 447,800 | 905億1705万 | -6.1% |
| 10/10 | （IR情報）16:00 2026年2月期第2四半期連結決算の概要 |
| 10/10 | （IR情報）16:00 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 | 1,795 | 1,807 | 1,779 | 1,785 | -1.71% | 193,500 | 928億5801万 | -3.88% |
| 10/09 | 1,822 | 1,827 | 1,808 | 1,816 | -0.11% | 96,100 | 944億7067万 | -2.37% |
| 10/08 | 1,840 | 1,850 | 1,815 | 1,818 | -1.25% | 113,700 | 945億7471万 | -2.31% |
| 10/07 | 1,837 | 1,845 | 1,831 | 1,841 | +0.88% | 85,900 | 957億7120万 | -1.13% |
| 10/06 | 1,829 | 1,835 | 1,815 | 1,825 | +1.84% | 114,200 | 949億3886万 | -1.99% |
| 10/03 | 1,780 | 1,805 | 1,780 | 1,792 | -0.22% | 117,900 | 932億2216万 | -3.76% |
| 10/02 | 1,800 | 1,819 | 1,783 | 1,796 | -0.5% | 125,200 | 934億3024万 | -3.65% |
| 10/01 | 1,854 | 1,854 | 1,801 | 1,805 | -2.75% | 165,100 | 938億9844万 | -3.22% |
| 09/30 | 1,865 | 1,865 | 1,851 | 1,856 | -1.38% | 141,600 | 965億5152万 | -0.43% |
| 09/29 | 1,907 | 1,913 | 1,882 | 1,882 | -1.31% | 154,200 | 979億408万 | +1.07% |
| 09/26 | （IR情報）16:00 当社子会社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 09/26 | 1,886 | 1,912 | 1,882 | 1,907 | +0.85% | 139,800 | 992億461万 | +2.58% |
| 09/25 | 1,890 | 1,897 | 1,873 | 1,891 | -0.26% | 243,700 | 983億7227万 | +2% |
| 09/24 | 1,888 | 1,898 | 1,879 | 1,896 | +0.58% | 91,700 | 986億3237万 | +2.43% |
| 09/22 | 1,882 | 1,897 | 1,882 | 1,885 | +0.53% | 78,000 | 980億6014万 | +2.11% |
| 09/19 | 1,889 | 1,901 | 1,871 | 1,875 | -0.79% | 168,300 | 975億3993万 | +1.79% |
| 09/18 | 1,882 | 1,894 | 1,872 | 1,890 | +0.48% | 116,800 | 983億2025万 | +2.77% |
| 09/17 | 1,885 | 1,888 | 1,865 | 1,881 | -0.21% | 92,700 | 978億5205万 | +2.45% |
| 09/16 | （IR情報）15:30 株式の取得(子会社化)に関するお知らせ |
| 09/16 | 1,870 | 1,891 | 1,865 | 1,885 | +0.96% | 104,800 | 980億6014万 | +2.84% |
| 09/12 | 1,872 | 1,880 | 1,862 | 1,867 | -0.43% | 90,000 | 971億2376万 | +2.08% |
| 09/11 | 1,876 | 1,887 | 1,867 | 1,875 | -0.16% | 82,000 | 975億3993万 | +2.63% |
| 09/10 | 1,882 | 1,886 | 1,868 | 1,878 | -0.16% | 104,900 | 976億9599万 | +2.96% |
| 09/09 | 1,889 | 1,895 | 1,872 | 1,881 | +0.05% | 103,600 | 978億5205万 | +3.35% |
| 09/08 | 1,877 | 1,883 | 1,870 | 1,880 | +0.53% | 80,500 | 978億3万 | +3.52% |
| 09/05 | 1,873 | 1,877 | 1,854 | 1,870 | +0.65% | 107,900 | 972億7982万 | +3.26% |
| 09/04 | 1,845 | 1,858 | 1,830 | 1,858 | +0.81% | 83,800 | 966億5556万 | +2.82% |
| 09/03 | 1,847 | 1,853 | 1,837 | 1,843 | -0.11% | 99,200 | 958億7525万 | +2.22% |
| 09/02 | 1,840 | 1,849 | 1,832 | 1,845 | +0.38% | 114,300 | 959億7929万 | +2.5% |
| 09/01 | 1,850 | 1,856 | 1,823 | 1,838 | -0.49% | 126,200 | 956億1514万 | +2.34% |
| 08/29 | （5%ルール）ストラテジックキャピタル（4.7%） |
| 08/29 | 1,843 | 1,856 | 1,839 | 1,847 | +0.6% | 133,300 | 960億8333万 | +3.01% |
| 08/28 | 1,835 | 1,845 | 1,827 | 1,836 | -0.33% | 109,200 | 955億1110万 | +2.63% |
| 08/27 | 1,798 | 1,843 | 1,796 | 1,842 | +1.94% | 124,800 | 958億2322万 | +3.19% |
| 08/26 | 1,811 | 1,821 | 1,802 | 1,807 | +0.95% | 126,500 | 940億248万 | +1.52% |
| 08/25 | 1,798 | 1,800 | 1,786 | 1,790 | -0.83% | 149,400 | 931億1812万 | +0.79% |
| 08/22 | 1,802 | 1,809 | 1,794 | 1,805 | +0.17% | 114,500 | 938億9844万 | +1.75% |
| 08/21 | 1,794 | 1,802 | 1,778 | 1,802 | +0.45% | 71,300 | 937億4237万 | +1.81% |
| 08/19 | （5%ルール）ストラテジックキャピタル（5.48%） |
