| 2026 |
| 06/05 | 900 | 920 | 897 | 904 | +0.33% | 987,800 | 1943億5602万 | -2.9% |
| 06/04 | 902 | 908 | 895 | 901 | 0% | 514,300 | 1937億1103万 | -3.43% |
| 06/03 | 891 | 904 | 886 | 901 | +0.67% | 518,500 | 1937億1103万 | -3.64% |
| 06/02 | 871 | 898 | 867 | 895 | +1.82% | 769,800 | 1924億2106万 | -4.58% |
| 06/01 | 898 | 898 | 862 | 879 | -1.9% | 1,005,500 | 1889億8113万 | -6.69% |
| 05/29 | 903 | 909 | 896 | 896 | -0.99% | 849,500 | 1926億3605万 | -5.39% |
| 05/28 | 900 | 910 | 897 | 905 | -0.33% | 527,700 | 1945億7101万 | -5.04% |
| 05/27 | （IR情報）15:30 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 05/27 | 899 | 909 | 892 | 908 | +0.67% | 670,800 | 1952億1600万 | -5.32% |
| 05/26 | 901 | 908 | 898 | 902 | -0.33% | 596,600 | 1939億2603万 | -6.43% |
| 05/25 | 937 | 939 | 905 | 905 | -3.31% | 639,200 | 1945億7101万 | -6.7% |
| 05/22 | 947 | 957 | 932 | 936 | -1.68% | 474,100 | 2012億3588万 | -4.1% |
| 05/21 | 965 | 965 | 952 | 952 | +0.21% | 353,100 | 2046億7581万 | -2.96% |
| 05/20 | 975 | 975 | 949 | 950 | -2.16% | 439,200 | 2042億4582万 | -3.55% |
| 05/19 | 966 | 973 | 962 | 971 | +1.57% | 471,000 | 2087億6072万 | -1.92% |
| 05/18 | 980 | 980 | 956 | 956 | -2.45% | 475,700 | 2055億3579万 | -3.92% |
| 05/15 | 964 | 980 | 960 | 980 | +1.66% | 542,100 | 2106億9568万 | -1.9% |
| 05/14 | 953 | 968 | 949 | 964 | +1.37% | 621,700 | 2072億5575万 | -3.89% |
| 05/13 | 943 | 959 | 941 | 951 | +1.06% | 468,600 | 2044億6081万 | -5.47% |
| 05/12 | 938 | 943 | 933 | 941 | -0.21% | 507,200 | 2023億1085万 | -6.83% |
| 05/11 | 937 | 950 | 937 | 943 | +1.07% | 563,900 | 2027億4085万 | -7.09% |
| 05/08 | 945 | 953 | 930 | 933 | -2.71% | 852,100 | 2005億9089万 | -8.35% |
| 05/07 | 949 | 959 | 943 | 959 | +1.37% | 670,000 | 2061億8078万 | -6.26% |
| 05/01 | 941 | 946 | 936 | 946 | -0.32% | 410,000 | 2033億8583万 | -7.8% |
| 04/30 | 950 | 952 | 943 | 949 | -0.52% | 946,700 | 2040億3082万 | -7.77% |
| 04/28 | 957 | 959 | 950 | 954 | +0.1% | 649,600 | 2051億580万 | -7.65% |
| 04/27 | 957 | 963 | 951 | 953 | -0.42% | 567,800 | 2048億9080万 | -8.01% |
| 04/24 | 970 | 971 | 957 | 957 | -1.44% | 684,300 | 2057億5078万 | -7.8% |
| 04/23 | 990 | 990 | 969 | 971 | -1.92% | 725,500 | 2087億6072万 | -6.63% |
| 04/22 | 1,007 | 1,011 | 988 | 990 | -1.98% | 773,800 | 2128億4564万 | -4.99% |
| 04/21 | 1,038 | 1,043 | 1,010 | 1,010 | -2.6% | 758,500 | 2171億4555万 | -3.16% |
| 04/20 | 1,059 | 1,068 | 1,033 | 1,037 | -1.14% | 576,200 | 2229億5043万 | -0.58% |
| 04/17 | 1,041 | 1,054 | 1,039 | 1,049 | +1.16% | 988,200 | 2255億3038万 | +0.77% |
| 04/16 | 1,049 | 1,059 | 1,033 | 1,037 | -0.77% | 716,400 | 2229億5043万 | -0.19% |
| 04/15 | 1,040 | 1,052 | 1,021 | 1,045 | -1.6% | 1,467,300 | 2246億7040万 | +0.67% |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 2026年2月期(2025年度)決算補足資料 |
| 04/14 | （IR情報）15:30 2026年2月期決算説明会資料 |
| 04/14 | （IR情報）15:30 第三次中期経営計画策定に関するお知らせ |
| 04/14 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 04/14 | （IR情報）15:30 新たな金融サービス提供に関するお知らせ |
| 04/14 | 1,060 | 1,066 | 1,042 | 1,062 | +0.19% | 768,300 | 2283億2532万 | +2.41% |
| 04/13 | 1,069 | 1,075 | 1,055 | 1,060 | -0.66% | 443,000 | 2278億9533万 | +2.42% |
| 04/10 | 1,065 | 1,075 | 1,061 | 1,067 | -0.28% | 753,000 | 2294億30万 | +3.29% |
| 04/09 | 1,083 | 1,093 | 1,070 | 1,070 | -1.2% | 722,500 | 2300億4529万 | +3.88% |
| 04/08 | 1,077 | 1,086 | 1,072 | 1,083 | +1.59% | 696,500 | 2328億4023万 | +5.45% |
| 04/07 | 1,071 | 1,077 | 1,063 | 1,066 | -0.47% | 496,600 | 2291億8530万 | +4.1% |
| 04/06 | 1,060 | 1,071 | 1,055 | 1,071 | +1.32% | 530,600 | 2302億6028万 | +4.79% |
| 04/03 | 1,051 | 1,059 | 1,050 | 1,057 | +0.86% | 546,500 | 2272億5034万 | +3.53% |
| 04/02 | 1,051 | 1,063 | 1,045 | 1,048 | -0.29% | 480,200 | 2253億1538万 | +2.75% |
| 04/01 | 1,050 | 1,055 | 1,044 | 1,051 | +1.35% | 489,100 | 2259億6037万 | +3.04% |
| 03/31 | 1,048 | 1,048 | 1,037 | 1,037 | +0.29% | 536,300 | 2229億5043万 | +1.77% |
| 03/30 | 1,015 | 1,038 | 1,004 | 1,034 | -0.29% | 519,700 | 2223億545万 | +1.47% |
| 03/27 | 1,036 | 1,039 | 1,029 | 1,037 | +0.19% | 568,700 | 2229億5043万 | +1.67% |
| 03/26 | 1,045 | 1,049 | 1,027 | 1,035 | -1.05% | 522,700 | 2225億2044万 | +1.47% |
| 03/25 | 1,040 | 1,052 | 1,036 | 1,046 | +1.65% | 872,300 | 2248億8539万 | +2.55% |
| 03/24 | 1,015 | 1,029 | 1,013 | 1,029 | +2.39% | 546,700 | 2212億3047万 | +0.88% |
| 03/23 | 1,004 | 1,010 | 1,000 | 1,005 | -0.4% | 645,300 | 2160億7057万 | -1.66% |
| 03/19 | 1,017 | 1,026 | 1,006 | 1,009 | -1.75% | 1,943,500 | 2169億3056万 | -1.46% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 773,733株（0.35%）-0.18%義務消失 |
| 03/18 | 1,011 | 1,032 | 1,011 | 1,027 | +2.39% | 617,800 | 2208億48万 | +0.1% |
| 03/17 | 1,001 | 1,013 | 1,000 | 1,003 | +0.1% | 324,500 | 2156億4058万 | -2.34% |
| 03/16 | 1,000 | 1,012 | 996 | 1,002 | +0.6% | 359,500 | 2154億2559万 | -2.53% |
| 03/13 | 989 | 1,003 | 988 | 996 | +0.2% | 493,600 | 2141億3561万 | -3.3% |
| 03/12 | （IR情報）16:35 社外取締役候補者の選任に関するお知らせ |
| 03/12 | 1,010 | 1,011 | 992 | 994 | -1.97% | 518,000 | 2137億562万 | -3.68% |
| 03/11 | 1,018 | 1,026 | 1,011 | 1,014 | -0.1% | 461,100 | 2180億553万 | -1.84% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 1,147,388株（0.53%）再IN |
| 03/10 | 1,017 | 1,017 | 1,006 | 1,015 | +0.5% | 481,300 | 2182億2053万 | -1.74% |
| 03/09 | 993 | 1,011 | 979 | 1,010 | 0% | 862,000 | 2171億4555万 | -2.23% |
| 03/06 | 1,000 | 1,015 | 994 | 1,010 | +0.4% | 549,900 | 2171億4555万 | -2.23% |
| 03/05 | 1,008 | 1,016 | 1,003 | 1,006 | +1.31% | 648,300 | 2162億8557万 | -2.61% |
| 03/04 | 999 | 1,004 | 977 | 993 | -1% | 896,200 | 2134億9063万 | -3.97% |
| 03/03 | 1,016 | 1,016 | 994 | 1,003 | -2.43% | 725,800 | 2156億4058万 | -3.19% |
| 03/02 | 1,042 | 1,042 | 1,025 | 1,028 | -0.96% | 544,700 | 2210億1547万 | -0.96% |
| 03/01 | 株式分割 1→3 |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 792,788株（0.36%）-0.14%義務消失 |
| 02/27 | 1,034 | 1,040 | 1,014 | 1,038 | +1.37% | 979,100 | 2231億6543万 | -0.1% |
| 02/26 | 1,025 | 1,045 | 1,021 | 1,024 | -1.85% | 1,635,200 | 733億8516万 | -1.54% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 361,516株（0.5%）-0.11% |
| 02/25 | 1,038 | 1,052 | 1,035 | 1,043 | 0% | 3,581,700 | 2243億1207万 | +0.13% |
| 02/24 | 1,032 | 1,050 | 1,028 | 1,043 | +0.64% | 2,214,000 | 2243億1207万 | +0.13% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 346,800株（0.48%）-0.03%義務消失 |
| 02/20 | 1,037 | 1,042 | 1,033 | 1,037 | -0.96% | 982,500 | 2228億7877万 | -0.42% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 443,776株（0.61%）+0.09% |
| 02/19 | 1,053 | 1,062 | 1,043 | 1,047 | +0.32% | 932,100 | 2250億2872万 | +0.64% |
| 02/18 | 1,048 | 1,055 | 1,033 | 1,043 | 0% | 734,400 | 2243億1207万 | +0.51% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 375,976株（0.52%）再IN |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 368,300株（0.51%）再IN |
| 02/17 | 1,045 | 1,057 | 1,043 | 1,043 | +0.16% | 322,800 | 2243億1207万 | +0.61% |
| 02/16 | 1,067 | 1,067 | 1,042 | 1,042 | -2.34% | 473,400 | 2239億5375万 | +0.55% |
| 02/13 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/13 | 1,068 | 1,077 | 1,057 | 1,067 | -0.31% | 578,700 | 2293億2864万 | +3.16% |
| 02/12 | 1,060 | 1,075 | 1,058 | 1,070 | +1.26% | 528,900 | 2300億4529万 | +3.68% |
| 02/10 | （自社株買い）取締役会(2026年1月13日)での決議状況(取得期間2026年1月14日～2026年1月14日) |
| 02/10 | 1,047 | 1,062 | 1,043 | 1,057 | +1.28% | 387,000 | 2271億7868万 | +2.69% |
| 02/09 | 1,048 | 1,052 | 1,043 | 1,043 | 0% | 343,800 | 2243億1207万 | +1.59% |
| 02/06 | 1,047 | 1,052 | 1,040 | 1,043 | 0% | 283,200 | 2243億1207万 | +1.79% |
| 02/05 | 1,053 | 1,053 | 1,042 | 1,043 | +0.48% | 442,200 | 2243億1207万 | +1.89% |
| 02/04 | 1,027 | 1,045 | 1,023 | 1,038 | +1.63% | 348,600 | 2232億3709万 | +1.6% |
| 02/03 | 1,013 | 1,028 | 1,012 | 1,022 | +0.82% | 280,200 | 2196億5383万 | +0.07% |
| 02/02 | 1,030 | 1,030 | 1,012 | 1,013 | -0.65% | 328,500 | 2178億6220万 | -0.65% |
| 01/30 | 1,007 | 1,025 | 1,007 | 1,020 | +1.32% | 346,500 | 2192億9551万 | +0.1% |
| 01/29 | 1,005 | 1,015 | 1,000 | 1,007 | -0.98% | 260,100 | 2164億2890万 | -1.11% |
| 01/28 | 1,028 | 1,028 | 1,017 | 1,017 | -1.45% | 336,900 | 2185億7886万 | -0.13% |
| 01/27 | （IR情報）15:30 組織変更に関するお知らせ |
| 01/27 | 1,035 | 1,037 | 1,027 | 1,032 | -0.96% | 321,000 | 2218億379万 | +1.44% |
| 01/26 | 1,048 | 1,048 | 1,035 | 1,042 | -0.64% | 344,400 | 2239億5375万 | +2.53% |
| 01/23 | 1,057 | 1,060 | 1,042 | 1,048 | -0.79% | 258,300 | 2253億8705万 | +3.39% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 334,200株（0.46%）-0.1%義務消失 |
| 01/22 | 1,058 | 1,067 | 1,052 | 1,057 | +0.48% | 385,500 | 2271億7868万 | +4.31% |
| 01/21 | 1,067 | 1,077 | 1,042 | 1,052 | -2.32% | 605,400 | 2261億370万 | +4.13% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 407,946株（0.56%）新規 |
| 01/20 | 1,065 | 1,085 | 1,057 | 1,077 | +2.54% | 914,100 | 2314億7859万 | +6.81% |
| 01/19 | 1,030 | 1,060 | 1,023 | 1,050 | +4.3% | 1,015,200 | 2257億4538万 | +4.48% |
| 01/16 | 1,012 | 1,015 | 1,007 | 1,007 | -0.82% | 266,100 | 2164億2890万 | +0.57% |
| 01/15 | 1,008 | 1,018 | 1,005 | 1,015 | +0.66% | 337,800 | 2182億2053万 | +1.5% |
| 01/14 | （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取得終了に関するお知らせ |
| 01/14 | 999 | 1,013 | 992 | 1,008 | -0.49% | 692,400 | 2167億8723万 | +1.04% |
| 01/13 | （IR情報）16:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付価格確定のお知らせ |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | （IR情報）15:30 2026年2月期(2025年度)第3四半期決算補足資料 |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算説明会資料 |
| 01/13 | （IR情報）15:30 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 |
| 01/13 | 1,018 | 1,020 | 1,005 | 1,013 | +0.66% | 430,500 | 2178億6220万 | +1.64% |
| 01/09 | 1,012 | 1,017 | 1,007 | 1,007 | 0% | 500,700 | 2164億2890万 | +1.17% |
| 01/08 | 1,008 | 1,012 | 999 | 1,007 | -0.49% | 400,500 | 2164億2890万 | +1.17% |
| 01/07 | 999 | 1,017 | 996 | 1,012 | +0.66% | 371,100 | 2175億388万 | +1.78% |
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。
