| 2026 |
| 06/23 | 1,341 | 1,352 | 1,314 | 1,314 | -2.01% | 120,000 | 612億9292万 | +1.94% |
| 06/22 | 1,337 | 1,350 | 1,335 | 1,341 | +0.68% | 57,200 | 625億5236万 | +3.95% |
| 06/19 | 1,319 | 1,338 | 1,319 | 1,332 | +0.99% | 52,800 | 621億3255万 | +3.34% |
| 06/18 | 1,309 | 1,329 | 1,303 | 1,319 | +0.15% | 38,200 | 615億2615万 | +2.33% |
| 06/17 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/17 | 1,310 | 1,366 | 1,308 | 1,317 | +0.69% | 77,000 | 614億3285万 | +2.09% |
| 06/16 | 1,329 | 1,329 | 1,293 | 1,308 | -2.17% | 57,500 | 610億1304万 | +1.32% |
| 06/15 | 1,361 | 1,361 | 1,333 | 1,337 | +0.07% | 65,500 | 623億6578万 | +3.56% |
| 06/12 | 1,348 | 1,377 | 1,336 | 1,336 | -0.96% | 108,100 | 623億1913万 | +3.57% |
| 06/11 | 1,356 | 1,371 | 1,326 | 1,349 | +0.22% | 100,600 | 629億2553万 | +4.57% |
| 06/10 | 1,315 | 1,353 | 1,308 | 1,346 | +3.06% | 98,600 | 627億8559万 | +4.42% |
| 06/09 | 1,286 | 1,313 | 1,285 | 1,306 | +2.03% | 81,700 | 609億1975万 | +1.48% |
| 06/08 | （自社株買い）取締役会(2026年4月13日)での決議状況(取得期間2026年4月15日～2026年8月31日) |
| 06/08 | 1,264 | 1,281 | 1,260 | 1,280 | +0.87% | 73,400 | 597億695万 | -0.47% |
| 06/05 | 1,237 | 1,269 | 1,237 | 1,269 | +2.67% | 55,900 | 591億9384万 | -1.4% |
| 06/04 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 06/04 | 1,237 | 1,248 | 1,231 | 1,236 | -0.08% | 58,900 | 576億5452万 | -3.96% |
| 06/03 | 1,241 | 1,244 | 1,230 | 1,237 | -0.4% | 63,200 | 577億117万 | -4.03% |
| 06/02 | 1,247 | 1,253 | 1,231 | 1,242 | -1.43% | 65,600 | 579億3440万 | -3.8% |
| 06/01 | 1,251 | 1,260 | 1,228 | 1,260 | +0.8% | 99,200 | 587億7403万 | -2.63% |
| 05/29 | 1,257 | 1,269 | 1,250 | 1,250 | -0.56% | 48,900 | 583億757万 | -3.62% |
| 05/28 | 1,254 | 1,261 | 1,248 | 1,257 | +0.72% | 56,100 | 586億3409万 | -3.38% |
| 05/27 | 1,237 | 1,254 | 1,236 | 1,248 | +0.97% | 76,700 | 582億1428万 | -4.29% |
| 05/26 | 1,230 | 1,248 | 1,220 | 1,236 | -0.24% | 59,300 | 576億5452万 | -5.5% |
| 05/25 | 1,280 | 1,284 | 1,233 | 1,239 | -3.5% | 84,200 | 577億9446万 | -5.71% |
| 05/22 | 1,288 | 1,293 | 1,271 | 1,284 | -0.77% | 107,200 | 598億9353万 | -2.58% |
| 05/21 | 1,303 | 1,314 | 1,290 | 1,294 | -0.38% | 48,500 | 603億6000万 | -1.97% |
| 05/20 | 1,323 | 1,331 | 1,294 | 1,299 | -1.67% | 78,400 | 605億9323万 | -1.59% |
| 05/19 | 1,325 | 1,333 | 1,314 | 1,321 | -0.3% | 47,000 | 616億1944万 | +0.08% |
| 05/18 | 1,335 | 1,335 | 1,316 | 1,325 | -0.38% | 60,800 | 618億602万 | +0.3% |
| 05/15 | 1,343 | 1,352 | 1,318 | 1,330 | -0.52% | 54,000 | 620億3925万 | +0.61% |
| 05/14 | 1,335 | 1,340 | 1,325 | 1,337 | -0.07% | 55,800 | 623億6578万 | +1.13% |
| 05/13 | 1,307 | 1,338 | 1,307 | 1,338 | +2.37% | 40,300 | 624億1242万 | +1.36% |
| 05/12 | 1,335 | 1,350 | 1,302 | 1,307 | -2.1% | 43,000 | 609億6639万 | -0.83% |
| 05/11 | 1,312 | 1,344 | 1,310 | 1,335 | +1.44% | 74,600 | 622億7248万 | +1.37% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 148,066株（0.31%）-0.2%義務消失 |
| 05/08 | （自社株買い）取締役会(2026年4月13日)での決議状況(取得期間2026年4月15日～2026年8月31日) |
| 05/08 | 1,323 | 1,325 | 1,287 | 1,316 | -0.53% | 110,800 | 613億8621万 | +0.15% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 240,866株（0.51%）新規 |
| 05/07 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 05/07 | 1,305 | 1,332 | 1,305 | 1,323 | +1.85% | 97,100 | 617億1273万 | +0.92% |
| 05/01 | 1,295 | 1,304 | 1,282 | 1,299 | +0.31% | 75,900 | 605億9323万 | -0.84% |
| 04/30 | （IR情報）17:40 （訂正）「当社の連結子会社代表取締役の異動に関するお知らせ」の一部訂正について |
| 04/30 | （IR情報）14:00 当社の取締役候補者の選任及び子会社役員の異動等に関するお知らせ |
| 04/30 | （IR情報）14:00 当社の連結子会社代表取締役の異動に関するお知らせ |
| 04/30 | 1,290 | 1,300 | 1,283 | 1,295 | 0% | 93,800 | 604億664万 | -1.07% |
| 04/28 | 1,281 | 1,295 | 1,275 | 1,295 | +1.17% | 82,200 | 604億664万 | -0.99% |
| 04/27 | 1,274 | 1,288 | 1,271 | 1,280 | +0.39% | 69,800 | 597億695万 | -2.07% |
| 04/24 | 1,295 | 1,295 | 1,271 | 1,275 | -1.09% | 64,100 | 594億7372万 | -2.3% |
| 04/23 | 1,300 | 1,302 | 1,283 | 1,289 | -1.53% | 85,000 | 601億2677万 | -1.15% |
| 04/22 | 1,349 | 1,351 | 1,304 | 1,309 | -3.11% | 94,000 | 610億5969万 | +0.46% |
| 04/21 | 1,350 | 1,357 | 1,342 | 1,351 | +0.22% | 49,300 | 630億1882万 | +3.84% |
| 04/20 | 1,341 | 1,354 | 1,334 | 1,348 | +1.2% | 80,400 | 628億7888万 | +3.93% |
| 04/17 | 1,353 | 1,360 | 1,325 | 1,332 | -1.55% | 48,000 | 621億3255万 | +3.02% |
| 04/16 | 1,382 | 1,394 | 1,350 | 1,353 | -1.6% | 67,100 | 631億1211万 | +4.97% |
| 04/15 | 1,345 | 1,381 | 1,344 | 1,375 | +2.23% | 117,300 | 641億3833万 | +7% |
| 04/14 | 1,359 | 1,375 | 1,330 | 1,345 | +0.52% | 169,800 | 627億3894万 | +5% |
| 04/13 | （IR情報）15:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 04/13 | （IR情報）15:00 2026年2月期決算参考資料 |
| 04/13 | （IR情報）15:00 2026年2月期決算短信[日本基準](連結) |
| 04/13 | 1,280 | 1,356 | 1,270 | 1,338 | +4.69% | 285,400 | 624億1242万 | +4.78% |
| 04/10 | 1,319 | 1,319 | 1,278 | 1,278 | -2.29% | 99,300 | 596億1366万 | +0.24% |
| 04/09 | 1,331 | 1,345 | 1,308 | 1,308 | -2.68% | 73,100 | 610億1304万 | +2.59% |
| 04/08 | 1,359 | 1,359 | 1,339 | 1,344 | +0.22% | 80,800 | 626億9230万 | +5.58% |
| 04/07 | 1,333 | 1,352 | 1,333 | 1,341 | +0.6% | 79,400 | 625億5236万 | +5.42% |
| 04/06 | 1,296 | 1,333 | 1,295 | 1,333 | +2.15% | 80,600 | 621億7919万 | +4.71% |
| 04/03 | 1,278 | 1,305 | 1,278 | 1,305 | +2.19% | 122,400 | 608億7310万 | +2.43% |
| 04/02 | 1,281 | 1,299 | 1,270 | 1,277 | -0.31% | 69,800 | 595億6701万 | +0.08% |
| 04/01 | 1,275 | 1,281 | 1,266 | 1,281 | +1.91% | 96,600 | 597億5360万 | -0.08% |
| 03/31 | 1,257 | 1,272 | 1,255 | 1,257 | +0.24% | 81,300 | 586億3409万 | -2.33% |
| 03/30 | 1,255 | 1,260 | 1,237 | 1,254 | -1.95% | 93,900 | 584億9415万 | -3.02% |
| 03/27 | 1,276 | 1,286 | 1,272 | 1,279 | +0.24% | 101,300 | 596億6030万 | -1.54% |
| 03/26 | 1,277 | 1,277 | 1,262 | 1,276 | -0.47% | 62,800 | 595億2037万 | -2.15% |
| 03/25 | 1,278 | 1,287 | 1,275 | 1,282 | +1.58% | 90,900 | 598億24万 | -2.06% |
| 03/24 | 1,246 | 1,262 | 1,239 | 1,262 | +2.94% | 82,200 | 588億6732万 | -3.88% |
| 03/23 | 1,238 | 1,239 | 1,223 | 1,226 | -1.68% | 127,500 | 571億8806万 | -7.05% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 213,454株（0.45%）-0.06%義務消失 |
| 03/19 | 1,261 | 1,261 | 1,243 | 1,247 | -2.58% | 95,900 | 581億6763万 | -6.03% |
| 03/18 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/18 | 1,262 | 1,280 | 1,262 | 1,280 | +1.43% | 67,200 | 597億695万 | -4.05% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 239,854株（0.51%）再IN |
| 03/17 | 1,257 | 1,269 | 1,254 | 1,262 | +1.2% | 60,900 | 588億6732万 | -5.75% |
| 03/16 | 1,242 | 1,256 | 1,239 | 1,247 | +0.4% | 77,700 | 581億6763万 | -7.22% |
| 03/13 | 1,235 | 1,254 | 1,234 | 1,242 | +0.32% | 96,300 | 579億3440万 | -7.93% |
| 03/12 | 1,256 | 1,256 | 1,238 | 1,238 | -1.43% | 93,800 | 577億4782万 | -8.57% |
| 03/11 | 1,274 | 1,280 | 1,256 | 1,256 | -0.63% | 67,200 | 585億8745万 | -7.58% |
| 03/10 | 1,274 | 1,275 | 1,262 | 1,264 | +0.8% | 100,400 | 589億6061万 | -7.2% |
| 03/09 | 1,250 | 1,263 | 1,227 | 1,254 | -2.56% | 216,500 | 584億9415万 | -8.2% |
| 03/06 | 1,274 | 1,290 | 1,264 | 1,287 | +0.47% | 74,500 | 600億3347万 | -5.99% |
| 03/05 | 1,272 | 1,291 | 1,272 | 1,281 | +1.99% | 115,600 | 597億5360万 | -6.5% |
| 03/04 | 1,291 | 1,296 | 1,243 | 1,256 | -3.68% | 166,000 | 585億8745万 | -8.52% |
| 03/03 | 1,346 | 1,358 | 1,304 | 1,304 | -4.33% | 201,600 | 608億2646万 | -5.3% |
| 03/02 | 1,349 | 1,375 | 1,343 | 1,363 | -0.87% | 160,200 | 635億7857万 | -1.16% |
| 02/27 | 1,374 | 1,379 | 1,355 | 1,375 | +1.25% | 111,000 | 641億3833万 | -0.36% |
| 02/26 | 1,409 | 1,409 | 1,358 | 1,358 | -3.82% | 476,000 | 633億4534万 | -1.52% |
| 02/25 | 1,411 | 1,428 | 1,408 | 1,412 | +0.07% | 467,800 | 658億6423万 | +2.32% |
| 02/24 | （5%ルール）斉田敏夫（1.14%）池田興産（6%） |
| 02/24 | 1,391 | 1,419 | 1,390 | 1,411 | +0.93% | 258,700 | 658億1758万 | +2.47% |
| 02/20 | 1,402 | 1,408 | 1,395 | 1,398 | -0.85% | 182,700 | 652億1119万 | +1.9% |
| 02/19 | 1,411 | 1,414 | 1,398 | 1,410 | -0.07% | 256,600 | 657億7094万 | +3.07% |
| 02/18 | 1,394 | 1,413 | 1,394 | 1,411 | +1.44% | 102,800 | 658億1758万 | +3.37% |
| 02/17 | 1,393 | 1,414 | 1,390 | 1,391 | 0% | 141,400 | 648億8466万 | +2.2% |
| 02/16 | 1,414 | 1,414 | 1,387 | 1,391 | -1.77% | 231,200 | 648億8466万 | +2.28% |
| 02/13 | 1,428 | 1,430 | 1,406 | 1,416 | -0.21% | 173,300 | 660億5081万 | +4.19% |
| 02/12 | 1,400 | 1,432 | 1,392 | 1,419 | 0% | 228,400 | 661億9075万 | +4.57% |
| 02/10 | 1,409 | 1,433 | 1,403 | 1,419 | +1.43% | 127,200 | 661億9075万 | +4.8% |
| 02/09 | 1,415 | 1,415 | 1,392 | 1,399 | +0.21% | 160,000 | 652億5783万 | +3.55% |
| 02/06 | 1,378 | 1,403 | 1,375 | 1,396 | +1.01% | 146,800 | 651億1789万 | +3.48% |
| 02/05 | 1,388 | 1,394 | 1,377 | 1,382 | +1.1% | 183,800 | 644億6485万 | +2.6% |
| 02/04 | 1,366 | 1,377 | 1,354 | 1,367 | +0.44% | 149,200 | 637億6516万 | +1.56% |
| 02/03 | 1,349 | 1,369 | 1,335 | 1,361 | +2.33% | 155,000 | 634億8528万 | +1.26% |
| 02/02 | 1,366 | 1,366 | 1,329 | 1,330 | -1.48% | 141,600 | 620億3925万 | -0.97% |
| 01/30 | 1,337 | 1,355 | 1,333 | 1,350 | +1.12% | 100,100 | 629億7217万 | +0.52% |
| 01/29 | 1,317 | 1,336 | 1,307 | 1,335 | +0.75% | 122,600 | 622億7248万 | -0.45% |
| 01/28 | 1,330 | 1,334 | 1,315 | 1,325 | -1.05% | 114,700 | 618億602万 | -1.12% |
| 01/27 | 1,349 | 1,354 | 1,331 | 1,339 | -1.18% | 127,600 | 624億5907万 | 0% |
| 01/26 | 1,360 | 1,369 | 1,352 | 1,355 | -1.24% | 115,900 | 632億540万 | +1.35% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 140,554株（0.3%）-0.3%義務消失 |
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。
