| 2026 |
| 07/15 | 1,187 | 1,190 | 1,179 | 1,187 | +0.76% | 248,000 | 1423億1724万 | +7.32% |
| 07/14 | 1,180 | 1,192 | 1,174 | 1,178 | +0.6% | 519,200 | 1412億3818万 | +6.9% |
| 07/13 | 1,195 | 1,196 | 1,154 | 1,171 | -1.01% | 599,900 | 1403億9890万 | +6.65% |
| 07/10 | 1,151 | 1,199 | 1,137 | 1,183 | +8.23% | 1,286,200 | 1418億3766万 | +8.04% |
| 07/09 | （IR情報）15:30 2027年2月期第1四半期決算説明資料 |
| 07/09 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/09 | 1,100 | 1,123 | 1,083 | 1,093 | -1.09% | 543,000 | 1310億4697万 | +0.28% |
| 07/08 | 1,128 | 1,136 | 1,105 | 1,105 | -1.52% | 332,800 | 1324億8572万 | +1.47% |
| 07/07 | 1,117 | 1,132 | 1,115 | 1,122 | +0.72% | 202,100 | 1345億2397万 | +3.13% |
| 07/06 | 1,100 | 1,126 | 1,097 | 1,114 | +2.01% | 290,000 | 1335億6479万 | +2.48% |
| 07/03 | 1,100 | 1,106 | 1,092 | 1,092 | +0.46% | 190,400 | 1309億2707万 | +0.55% |
| 07/02 | 1,089 | 1,096 | 1,082 | 1,087 | +1.87% | 246,500 | 1303億2759万 | +0.09% |
| 07/01 | 1,089 | 1,089 | 1,067 | 1,067 | -1.48% | 243,200 | 1279億2965万 | -1.75% |
| 06/30 | 1,094 | 1,098 | 1,083 | 1,083 | -1.01% | 192,800 | 1298億4800万 | -0.37% |
| 06/29 | 1,090 | 1,104 | 1,088 | 1,094 | +1.02% | 210,000 | 1311億6686万 | +0.64% |
| 06/26 | （IR情報）15:30 業績条件型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/26 | 1,070 | 1,083 | 1,066 | 1,083 | +0.84% | 200,100 | 1298億4800万 | -0.37% |
| 06/25 | 1,085 | 1,085 | 1,072 | 1,074 | +0.37% | 140,800 | 1287億6893万 | -1.29% |
| 06/24 | 1,070 | 1,079 | 1,069 | 1,070 | -0.09% | 215,200 | 1282億8934万 | -1.83% |
| 06/23 | 1,090 | 1,094 | 1,071 | 1,071 | -2.72% | 246,100 | 1284億924万 | -1.92% |
| 06/22 | 1,100 | 1,114 | 1,095 | 1,101 | -0.27% | 218,900 | 1320億614万 | +0.55% |
| 06/19 | 1,102 | 1,111 | 1,095 | 1,104 | -0.72% | 279,900 | 1323億6583万 | +0.64% |
| 06/18 | 1,088 | 1,120 | 1,088 | 1,112 | +2.39% | 272,000 | 1333億2500万 | +1.18% |
| 06/17 | 1,102 | 1,112 | 1,085 | 1,086 | -0.73% | 242,100 | 1302億769万 | -1.45% |
| 06/16 | 1,090 | 1,105 | 1,089 | 1,094 | -0.82% | 190,000 | 1311億6686万 | -0.91% |
| 06/15 | 1,099 | 1,113 | 1,091 | 1,103 | +1.01% | 345,200 | 1322億4593万 | -0.45% |
| 06/12 | 1,084 | 1,096 | 1,070 | 1,092 | +1.3% | 395,500 | 1309億2707万 | -1.53% |
| 06/11 | 1,094 | 1,099 | 1,071 | 1,078 | -1.46% | 249,200 | 1292億4852万 | -2.88% |
| 06/10 | 1,090 | 1,099 | 1,084 | 1,094 | +0.92% | 315,300 | 1311億6686万 | -1.71% |
| 06/09 | 1,088 | 1,120 | 1,080 | 1,084 | +0.09% | 340,700 | 1299億6790万 | -2.78% |
| 06/08 | 1,065 | 1,087 | 1,064 | 1,083 | +1.5% | 423,400 | 1298億4800万 | -3.22% |
| 06/05 | 1,080 | 1,106 | 1,066 | 1,067 | -0.47% | 328,600 | 1279億2965万 | -4.99% |
| 06/04 | 1,087 | 1,089 | 1,069 | 1,072 | -0.19% | 527,600 | 1285億2914万 | -4.88% |
| 06/03 | 1,080 | 1,089 | 1,054 | 1,074 | -0.92% | 369,900 | 1287億6893万 | -4.96% |
| 06/02 | 1,084 | 1,091 | 1,064 | 1,084 | -1% | 387,100 | 1299億6790万 | -4.32% |
| 06/01 | 1,094 | 1,102 | 1,070 | 1,095 | +0.46% | 482,400 | 1312億8676万 | -3.69% |
| 05/29 | 1,090 | 1,104 | 1,083 | 1,090 | +0.28% | 517,200 | 1306億8728万 | -4.47% |
| 05/28 | （IR情報）15:30 業績条件型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/28 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/28 | 1,092 | 1,097 | 1,076 | 1,087 | -0.18% | 300,700 | 1303億2759万 | -5.07% |
| 05/27 | 1,089 | 1,096 | 1,078 | 1,089 | -0.18% | 284,400 | 1305億6738万 | -5.3% |
| 05/26 | 1,095 | 1,096 | 1,082 | 1,091 | -0.27% | 205,300 | 1308億717万 | -5.62% |
| 05/25 | 1,109 | 1,109 | 1,083 | 1,094 | -1.35% | 240,600 | 1311億6686万 | -5.77% |
| 05/22 | 1,120 | 1,120 | 1,098 | 1,109 | -0.72% | 294,600 | 1329億6531万 | -5.38% |
| 05/21 | 1,129 | 1,129 | 1,108 | 1,117 | 0% | 272,500 | 1339億2448万 | -5.42% |
| 05/20 | 1,157 | 1,157 | 1,106 | 1,117 | -3.37% | 413,000 | 1339億2448万 | -6.21% |
| 05/19 | 1,162 | 1,167 | 1,149 | 1,156 | +0.43% | 351,000 | 1386億45万 | -3.75% |
| 05/18 | 1,172 | 1,177 | 1,144 | 1,151 | -1.46% | 330,300 | 1380億97万 | -4.95% |
| 05/15 | 1,163 | 1,180 | 1,160 | 1,168 | +0.43% | 242,700 | 1400億3921万 | -4.18% |
| 05/14 | 1,159 | 1,164 | 1,149 | 1,163 | +0.52% | 350,800 | 1394億3973万 | -5.14% |
| 05/13 | 1,181 | 1,189 | 1,151 | 1,157 | -2.03% | 358,700 | 1387億2035万 | -6.16% |
| 05/12 | （5%ルール）三井住友DSアセットマネジメント（2.72%）三井住友銀行（2.3%） |
| 05/12 | 1,180 | 1,211 | 1,178 | 1,181 | +4.51% | 592,300 | 1415億9787万 | -4.68% |
| 05/11 | 1,121 | 1,140 | 1,120 | 1,130 | +0.53% | 324,800 | 1354億8314万 | -9.24% |
| 05/08 | 1,144 | 1,149 | 1,112 | 1,124 | -2.18% | 639,200 | 1347億6376万 | -10.15% |
| 05/07 | 1,164 | 1,166 | 1,146 | 1,149 | -0.52% | 393,700 | 1377億6117万 | -8.66% |
| 05/01 | 1,168 | 1,169 | 1,153 | 1,155 | -1.28% | 367,200 | 1384億8055万 | -8.7% |
| 04/30 | 1,165 | 1,175 | 1,159 | 1,170 | -1.6% | 344,600 | 1402億7900万 | -7.95% |
| 04/28 | 1,160 | 1,189 | 1,155 | 1,189 | +2.85% | 410,000 | 1425億5704万 | -6.96% |
| 04/27 | 1,139 | 1,163 | 1,133 | 1,156 | +0.35% | 342,600 | 1386億45万 | -9.9% |
| 04/24 | 1,158 | 1,164 | 1,146 | 1,152 | -0.09% | 279,800 | 1381億2086万 | -10.56% |
| 04/23 | 1,150 | 1,160 | 1,140 | 1,153 | -1.71% | 356,100 | 1382億4076万 | -10.97% |
| 04/22 | 1,197 | 1,203 | 1,172 | 1,173 | -1.92% | 302,200 | 1406億3869万 | -9.98% |
| 04/21 | 1,211 | 1,221 | 1,192 | 1,196 | -0.25% | 356,800 | 1433億9631万 | -8.7% |
| 04/20 | 1,210 | 1,217 | 1,195 | 1,199 | -1.24% | 330,800 | 1437億5600万 | -8.89% |
| 04/17 | 1,232 | 1,242 | 1,211 | 1,214 | -1.06% | 363,500 | 1455億5445万 | -8.1% |
| 04/16 | 1,241 | 1,265 | 1,224 | 1,227 | -0.73% | 548,400 | 1471億1311万 | -7.47% |
| 04/15 | 1,293 | 1,302 | 1,229 | 1,236 | -8.78% | 970,600 | 1481億9218万 | -7.28% |
| 04/14 | （IR情報）15:30 2026年2月期決算説明資料 |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 1,366 | 1,367 | 1,344 | 1,355 | +1.12% | 365,500 | 1624億5987万 | +1.27% |
| 04/13 | 1,346 | 1,369 | 1,330 | 1,340 | -1.76% | 247,400 | 1606億6142万 | +0.22% |
| 04/10 | 1,371 | 1,379 | 1,353 | 1,364 | -0.94% | 192,400 | 1635億3894万 | +1.72% |
| 04/09 | 1,386 | 1,399 | 1,373 | 1,377 | -0.94% | 225,400 | 1650億9760万 | +2.53% |
| 04/08 | 1,385 | 1,398 | 1,378 | 1,390 | +2.28% | 298,000 | 1666億5625万 | +3.58% |
| 04/07 | 1,342 | 1,361 | 1,342 | 1,359 | +0.89% | 155,300 | 1629億3946万 | +1.19% |
| 04/06 | 1,334 | 1,353 | 1,334 | 1,347 | +0.97% | 167,400 | 1615億70万 | 0% |
| 04/03 | 1,315 | 1,337 | 1,315 | 1,334 | +1.44% | 233,000 | 1599億4204万 | -1.26% |
| 04/02 | 1,337 | 1,352 | 1,308 | 1,315 | -1.28% | 265,600 | 1576億6401万 | -2.95% |
| 04/01 | 1,309 | 1,335 | 1,297 | 1,332 | +4.14% | 262,700 | 1597億225万 | -2.06% |
| 03/31 | 1,280 | 1,302 | 1,269 | 1,279 | -0.16% | 189,400 | 1533億4773万 | -6.16% |
| 03/30 | 1,272 | 1,283 | 1,253 | 1,281 | -3.39% | 313,000 | 1535億8752万 | -6.5% |
| 03/27 | 1,323 | 1,333 | 1,320 | 1,326 | +0.23% | 265,900 | 1589億8287万 | -3.56% |
| 03/26 | 1,332 | 1,333 | 1,307 | 1,323 | -1.05% | 215,900 | 1586億2318万 | -4.06% |
| 03/25 | 1,332 | 1,348 | 1,329 | 1,337 | +1.44% | 165,600 | 1603億173万 | -3.26% |
| 03/24 | 1,313 | 1,323 | 1,309 | 1,318 | +2.81% | 174,400 | 1580億2370万 | -4.91% |
| 03/23 | 1,300 | 1,300 | 1,274 | 1,282 | -3.1% | 285,700 | 1537億742万 | -7.7% |
| 03/19 | 1,331 | 1,334 | 1,322 | 1,323 | -2.29% | 265,600 | 1586億2318万 | -5.16% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 23,700株（0.01%）-0.89%義務消失 |
| 03/18 | 1,341 | 1,359 | 1,321 | 1,354 | +1.58% | 387,000 | 1623億3998万 | -3.22% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 1,082,800株（0.9%）+0.04% |
| 03/17 | 1,350 | 1,356 | 1,330 | 1,333 | -0.74% | 202,600 | 1598億2215万 | -4.92% |
| 03/16 | 1,320 | 1,352 | 1,318 | 1,343 | +0.75% | 209,700 | 1610億2111万 | -4.34% |
| 03/13 | 1,327 | 1,352 | 1,327 | 1,333 | -1.55% | 281,000 | 1598億2215万 | -5.19% |
| 03/12 | 1,358 | 1,366 | 1,347 | 1,354 | -1.74% | 283,400 | 1623億3998万 | -3.77% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 1,034,400株（0.86%）新規 |
| 03/11 | 1,374 | 1,393 | 1,373 | 1,378 | +0.8% | 191,900 | 1652億1749万 | -2.2% |
| 03/11 | （空売り報告）シティグループ証券 544,194株（0.45%）-0.44%義務消失 |
| 03/10 | 1,355 | 1,378 | 1,353 | 1,367 | +1.56% | 264,700 | 1638億9863万 | -2.91% |
| 03/09 | 1,340 | 1,359 | 1,320 | 1,346 | -5.14% | 422,600 | 1613億8080万 | -4.4% |
| 03/09 | （空売り報告）シティグループ証券 1,078,494株（0.89%）-0.01% |
| 03/06 | 1,400 | 1,419 | 1,379 | 1,419 | +0.35% | 225,800 | 1701億3325万 | +0.71% |
| 03/06 | （空売り報告）シティグループ証券 1,080,594株（0.9%）+0.01% |
| 03/05 | 1,402 | 1,434 | 1,398 | 1,414 | +3.67% | 401,700 | 1695億3377万 | +0.5% |
| 03/04 | 1,380 | 1,399 | 1,339 | 1,364 | -2.85% | 535,000 | 1635億3894万 | -2.99% |
| 03/03 | 1,447 | 1,454 | 1,396 | 1,404 | -3.7% | 333,600 | 1683億3480万 | -0.28% |
| 03/02 | 1,430 | 1,463 | 1,417 | 1,458 | -0.55% | 339,400 | 1748億922万 | +3.62% |
| 02/27 | 1,428 | 1,466 | 1,417 | 1,466 | +3.68% | 962,400 | 1757億6839万 | +4.34% |
| 02/26 | 1,405 | 1,427 | 1,393 | 1,414 | -1.87% | 741,700 | 1695億3377万 | +0.93% |
| 02/25 | 1,431 | 1,447 | 1,424 | 1,441 | +0.91% | 853,900 | 1727億7098万 | +2.93% |
| 02/24 | 1,442 | 1,447 | 1,423 | 1,428 | -0.35% | 556,900 | 1712億1232万 | +2.22% |
| 02/20 | 1,446 | 1,454 | 1,425 | 1,433 | +0.28% | 498,700 | 1718億1181万 | +2.58% |
| 02/20 | （空売り報告）シティグループ証券 1,072,828株（0.89%）新規 |
| 02/19 | 1,421 | 1,430 | 1,405 | 1,429 | +1.13% | 271,400 | 1713億3222万 | +2.36% |
| 02/18 | 1,420 | 1,421 | 1,405 | 1,413 | +0.43% | 277,400 | 1694億1387万 | +1.36% |
| 02/13 | （IR情報）15:30 機構改革・人事異動に関するお知らせ |
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。
