| 2026 |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 2,348 | 2,351 | 2,296 | 2,312 | -0.13% | 1,428,400 | 1兆1415億 | +1.99% |
| 06/02 | 2,300 | 2,320 | 2,236 | 2,315 | -0.81% | 1,337,600 | 1兆1430億 | +2.66% |
| 06/01 | 2,321 | 2,373 | 2,294 | 2,334 | +0.43% | 1,569,300 | 1兆1524億 | +4.06% |
| 05/29 | 2,295 | 2,348 | 2,286 | 2,324 | +1.4% | 2,196,000 | 1兆1475億 | +4.17% |
| 05/28 | 2,296 | 2,299 | 2,248 | 2,292 | -0.17% | 1,116,600 | 1兆1317億 | +3.2% |
| 05/27 | 2,300 | 2,316 | 2,257 | 2,296 | -1.08% | 974,000 | 1兆1336億 | +3.7% |
| 05/26 | 2,333 | 2,346 | 2,290 | 2,321 | -1.07% | 697,500 | 1兆1460億 | +5.17% |
| 05/25 | 2,363 | 2,381 | 2,325 | 2,346 | +0.47% | 1,134,000 | 1兆1583億 | +6.73% |
| 05/22 | 2,370 | 2,379 | 2,318 | 2,335 | -0.64% | 1,241,600 | 1兆1529億 | +6.77% |
| 05/21 | 2,342 | 2,385 | 2,335 | 2,350 | +2.13% | 1,384,900 | 1兆1603億 | +7.95% |
| 05/20 | 2,300 | 2,324 | 2,261 | 2,301 | +1.37% | 1,463,800 | 1兆1361億 | +6.13% |
| 05/19 | 2,230 | 2,299 | 2,230 | 2,270 | +2.44% | 1,422,900 | 1兆1208億 | +5.09% |
| 05/18 | 2,358 | 2,375 | 2,205 | 2,216 | -7.2% | 2,370,100 | 1兆941億 | +2.83% |
| 05/15 | （IR情報）15:30 自己株式の取得に関するお知らせ |
| 05/15 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 2,340 | 2,403 | 2,335 | 2,388 | +2.71% | 1,960,900 | 1兆1791億 | +11.12% |
| 05/14 | 2,355 | 2,357 | 2,320 | 2,325 | -1.36% | 1,445,200 | 1兆1480億 | +8.85% |
| 05/13 | 2,328 | 2,362 | 2,314 | 2,357 | +0.77% | 1,821,500 | 1兆1638億 | +10.97% |
| 05/12 | 2,309 | 2,351 | 2,294 | 2,339 | +1.87% | 1,412,900 | 1兆1549億 | +10.8% |
| 05/11 | 2,221 | 2,302 | 2,209 | 2,296 | +4.27% | 1,802,400 | 1兆1336億 | +9.33% |
| 05/08 | 2,228 | 2,245 | 2,160 | 2,202 | -4.59% | 2,525,200 | 1兆872億 | +5.61% |
| 05/07 | 2,167 | 2,308 | 2,137 | 2,308 | +10.17% | 3,119,400 | 1兆1396億 | +11.23% |
| 05/01 | 2,104 | 2,123 | 2,070 | 2,095 | -1.27% | 967,000 | 1兆344億 | +1.45% |
| 04/30 | 2,151 | 2,151 | 2,088 | 2,122 | -2.12% | 1,250,200 | 1兆477億 | +2.86% |
| 04/28 | 2,059 | 2,168 | 2,045 | 2,168 | +7.01% | 1,709,000 | 1兆704億 | +5.14% |
| 04/27 | 1,991 | 2,026 | 1,964 | 2,026 | -0.1% | 1,064,200 | 1兆3億 | -1.46% |
| 04/24 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 04/24 | 2,032 | 2,048 | 2,017 | 2,028 | +0.05% | 932,400 | 1兆13億 | -1.27% |
| 04/23 | 1,998 | 2,029 | 1,982 | 2,027 | +0.75% | 1,606,200 | 1兆8億 | -1.17% |
| 04/22 | 2,038 | 2,046 | 2,001 | 2,012 | -1.18% | 1,743,200 | 9934億6005万 | -1.9% |
| 04/21 | 2,095 | 2,095 | 2,027 | 2,036 | -2.12% | 1,295,300 | 1兆53億 | -0.59% |
| 04/20 | 2,125 | 2,129 | 2,080 | 2,080 | -1.14% | 986,900 | 1兆270億 | +1.76% |
| 04/17 | 2,111 | 2,118 | 2,085 | 2,104 | -0.99% | 937,700 | 1兆388億 | +3.19% |
| 04/16 | 2,104 | 2,129 | 2,102 | 2,125 | +1.05% | 954,200 | 1兆492億 | +4.63% |
| 04/15 | 2,085 | 2,120 | 2,075 | 2,103 | +1.69% | 1,343,700 | 1兆383億 | +3.9% |
| 04/14 | 2,088 | 2,098 | 2,049 | 2,068 | -1.01% | 1,576,900 | 1兆211億 | +2.43% |
| 04/13 | 2,082 | 2,123 | 2,063 | 2,089 | -0.81% | 1,222,300 | 1兆314億 | +3.88% |
| 04/10 | 2,123 | 2,153 | 2,105 | 2,106 | -0.33% | 967,800 | 1兆398億 | +4.99% |
| 04/09 | 2,128 | 2,147 | 2,110 | 2,113 | -0.84% | 987,300 | 1兆433億 | +5.65% |
| 04/08 | 2,151 | 2,158 | 2,118 | 2,131 | +2.5% | 1,136,300 | 1兆522億 | +7.09% |
| 04/07 | 2,070 | 2,092 | 2,064 | 2,079 | +0.97% | 678,100 | 1兆265億 | +4.79% |
| 04/06 | 2,033 | 2,070 | 2,026 | 2,059 | +1.53% | 747,700 | 1兆166億 | +3.99% |
| 04/03 | 2,058 | 2,060 | 2,020 | 2,028 | +0.3% | 777,800 | 1兆13億 | +2.37% |
| 04/02 | 2,098 | 2,115 | 2,012 | 2,022 | -2.27% | 1,121,500 | 9983億9773万 | +2.12% |
| 04/01 | （IR情報）15:00 グループ従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 04/01 | 2,035 | 2,069 | 2,017 | 2,069 | +7.37% | 1,452,400 | 1兆216億 | +4.71% |
| 03/31 | 1,946 | 1,986 | 1,918 | 1,927 | -1.23% | 1,670,400 | 9514億8982万 | -2.28% |
| 03/30 | 1,912 | 1,968 | 1,912 | 1,951 | -5.25% | 1,672,100 | 9633億4024万 | -1.37% |
| 03/27 | 2,036 | 2,079 | 2,028 | 2,059 | +0.34% | 1,863,700 | 1兆166億 | +3.78% |
| 03/26 | 2,110 | 2,110 | 2,028 | 2,052 | -1.63% | 1,268,000 | 1兆132億 | +3.48% |
| 03/25 | 2,085 | 2,102 | 2,075 | 2,086 | +2.71% | 1,079,200 | 1兆299億 | +5.3% |
| 03/24 | 2,034 | 2,034 | 1,999 | 2,031 | +3.94% | 1,560,900 | 1兆28億 | +2.58% |
| 03/23 | 1,904 | 1,960 | 1,887 | 1,954 | -0.31% | 1,795,400 | 9648億2154万 | -1.41% |
| 03/19 | （IR情報）15:30 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 03/19 | 1,975 | 1,986 | 1,952 | 1,960 | -3.21% | 1,644,500 | 9677億8415万 | -1.56% |
| 03/18 | 1,995 | 2,025 | 1,980 | 2,025 | +3.58% | 1,114,900 | 9998億7903万 | +1.35% |
| 03/17 | 1,966 | 1,992 | 1,940 | 1,955 | +1.51% | 775,300 | 9653億1531万 | -2.35% |
| 03/16 | 1,931 | 1,946 | 1,911 | 1,926 | -0.87% | 927,000 | 9509億9605万 | -4.08% |
| 03/13 | 1,896 | 1,952 | 1,890 | 1,943 | +1.73% | 2,081,000 | 9593億9010万 | -3.53% |
| 03/12 | 1,947 | 1,950 | 1,886 | 1,910 | -2.3% | 1,638,300 | 9430億9577万 | -5.4% |
| 03/11 | 1,979 | 1,998 | 1,955 | 1,955 | -0.76% | 1,182,200 | 9653億1531万 | -3.31% |
| 03/10 | 1,922 | 1,977 | 1,917 | 1,970 | +5.35% | 1,642,900 | 9727億2182万 | -2.48% |
| 03/09 | 1,800 | 1,880 | 1,800 | 1,870 | -4.64% | 1,934,700 | 9233億4508万 | -7.33% |
| 03/06 | 1,914 | 1,971 | 1,909 | 1,961 | -0.56% | 1,196,100 | 9682億7791万 | -2.92% |
| 03/05 | 1,937 | 1,986 | 1,932 | 1,972 | +6.59% | 2,089,300 | 9737億936万 | -2.23% |
| 03/04 | 1,919 | 1,942 | 1,825 | 1,850 | -6.61% | 2,623,000 | 9134億6973万 | -8.19% |
| 03/03 | 1,999 | 2,042 | 1,977 | 1,981 | -0.7% | 1,875,100 | 9781億5326万 | -1.74% |
| 03/02 | 1,980 | 2,000 | 1,948 | 1,995 | -4.09% | 1,703,900 | 9850億6601万 | -0.99% |
| 02/27 | 2,000 | 2,080 | 1,993 | 2,080 | +4.68% | 2,263,800 | 1兆270億 | +3.38% |
| 02/26 | 1,981 | 1,999 | 1,964 | 1,987 | +2.37% | 1,799,100 | 9811億1587万 | -0.85% |
| 02/25 | 1,939 | 1,962 | 1,909 | 1,941 | -0.41% | 2,630,500 | 9584億256万 | -2.95% |
| 02/24 | 2,053 | 2,062 | 1,927 | 1,949 | -6.84% | 3,349,900 | 9623億5270万 | -2.55% |
| 02/20 | （IR情報）16:00 八十二グループ「第1次中期経営計画」の策定について |
| 02/20 | 2,065 | 2,104 | 2,053 | 2,092 | +0.1% | 1,611,900 | 1兆329億 | +4.65% |
| 02/19 | 2,041 | 2,090 | 2,036 | 2,090 | +2.65% | 1,934,700 | 1兆319億 | +4.97% |
| 02/18 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/18 | 2,050 | 2,050 | 2,017 | 2,036 | +1.19% | 1,480,900 | 1兆53億 | +2.78% |
| 02/17 | 2,046 | 2,068 | 2,012 | 2,012 | -1.76% | 1,027,300 | 9934億6005万 | +1.98% |
| 02/16 | 2,080 | 2,082 | 2,015 | 2,048 | -1.59% | 1,712,400 | 1兆112億 | +4.28% |
| 02/13 | 2,144 | 2,160 | 2,075 | 2,081 | -4.54% | 1,813,700 | 1兆275億 | +6.55% |
| 02/12 | 2,135 | 2,188 | 2,126 | 2,180 | +1.87% | 1,648,200 | 1兆764億 | +12.31% |
| 02/10 | 2,150 | 2,168 | 2,132 | 2,140 | +0.33% | 1,196,000 | 1兆566億 | +11.17% |
| 02/09 | 2,177 | 2,180 | 2,105 | 2,133 | +1.91% | 1,858,200 | 1兆532億 | +11.73% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,081 | 2,093 | 2,036 | 2,093 | +0.38% | 1,400,600 | 1兆334億 | +10.68% |
| 02/05 | 2,061 | 2,090 | 2,052 | 2,085 | +1.31% | 1,404,000 | 1兆295億 | +11.14% |
| 02/04 | 2,023 | 2,058 | 2,004 | 2,058 | +3.37% | 1,507,600 | 1兆161億 | +10.7% |
| 02/03 | 1,953 | 1,991 | 1,935 | 1,991 | +4.9% | 1,194,400 | 9830億9094万 | +7.97% |
| 02/02 | 1,963 | 1,967 | 1,896 | 1,898 | -1.4% | 1,018,500 | 9371億7057万 | +3.6% |
| 01/30 | 1,939 | 1,943 | 1,909 | 1,925 | +0.16% | 871,800 | 9505億229万 | +5.54% |
| 01/29 | 1,897 | 1,926 | 1,882 | 1,922 | +1.75% | 784,400 | 9490億2098万 | +5.9% |
| 01/28 | 1,894 | 1,907 | 1,867 | 1,889 | -1% | 1,925,600 | 9327億2666万 | +4.6% |
| 01/27 | 1,876 | 1,910 | 1,860 | 1,908 | +1.22% | 809,100 | 9421億824万 | +6.18% |
| 01/26 | 1,874 | 1,910 | 1,866 | 1,885 | -3.53% | 1,081,400 | 9307億5159万 | +5.48% |
| 01/23 | 1,926 | 1,960 | 1,919 | 1,954 | +1.82% | 995,600 | 9648億2154万 | +9.84% |
| 01/22 | 1,910 | 1,928 | 1,899 | 1,919 | +1.86% | 1,342,900 | 9475億3968万 | +8.42% |
| 01/21 | 1,862 | 1,887 | 1,847 | 1,884 | -0.74% | 1,292,200 | 9302億5782万 | +7.05% |
| 01/20 | 1,917 | 1,925 | 1,889 | 1,898 | -1.45% | 942,600 | 9371億7057万 | +8.46% |
| 01/19 | 1,941 | 1,944 | 1,897 | 1,926 | -0.05% | 1,237,600 | 9509億9605万 | +10.63% |
| 01/16 | （IR情報）15:30 株主優待制度の導入について |
| 01/16 | （IR情報）15:30 議決権行使に対する電子ギフト進呈に関するお知らせ |
| 01/16 | 1,895 | 1,938 | 1,890 | 1,927 | +1.69% | 899,000 | 9514億8982万 | +11.32% |
| 01/15 | 1,848 | 1,898 | 1,843 | 1,895 | +2.93% | 931,600 | 9356億8926万 | +10.05% |
| 01/14 | 1,850 | 1,852 | 1,807 | 1,841 | +0.71% | 1,396,700 | 9090億2582万 | +7.41% |
| 01/13 | 1,858 | 1,860 | 1,822 | 1,828 | +1.67% | 949,200 | 9026億685万 | +6.96% |
| 01/09 | 1,783 | 1,806 | 1,780 | 1,798 | +2.1% | 1,228,100 | 8877億9382万 | +5.58% |
| 01/08 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 01/08 | 1,770 | 1,784 | 1,757 | 1,761 | -1.12% | 968,500 | 8695億2443万 | +3.71% |
| 01/07 | 1,757 | 1,787 | 1,755 | 1,781 | -0.5% | 1,025,500 | 8793億9978万 | +5.01% |
| 01/06 | 1,750 | 1,790 | 1,748 | 1,790 | +3.65% | 1,362,000 | 8838億4368万 | +5.85% |
| 01/05 | （IR情報）10:00 合併完了のお知らせ |
| 01/05 | 1,720 | 1,739 | 1,702 | 1,727 | +1.71% | 1,289,500 | 8527億3634万 | +2.43% |
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。
