| 2026 |
| 03/06 | 1,400 | 1,419 | 1,379 | 1,419 | +0.35% | 225,800 | 1701億3325万 | +0.71% |
| 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% |
| 02/17 | 1,402 | 1,431 | 1,399 | 1,407 | -0.85% | 291,700 | 1686億9449万 | +0.93% |
| 02/16 | 1,414 | 1,419 | 1,389 | 1,419 | +0.92% | 299,200 | 1701億3325万 | +2.01% |
| 02/13 | （IR情報）15:30 機構改革・人事異動に関するお知らせ |
| 02/13 | 1,427 | 1,434 | 1,393 | 1,406 | -2.09% | 369,900 | 1685億7460万 | +1.3% |
| 02/12 | 1,434 | 1,441 | 1,420 | 1,436 | +0.63% | 333,900 | 1721億7150万 | +3.61% |
| 02/10 | 1,432 | 1,435 | 1,421 | 1,427 | +0.42% | 406,400 | 1710億9243万 | +3.26% |
| 02/09 | 1,404 | 1,425 | 1,390 | 1,421 | +2.97% | 529,400 | 1703億7305万 | +3.12% |
| 02/06 | 1,380 | 1,390 | 1,372 | 1,380 | -0.36% | 244,700 | 1654億5729万 | +0.44% |
| 02/05 | 1,389 | 1,397 | 1,379 | 1,385 | +0.51% | 304,500 | 1660億5677万 | +0.87% |
| 02/04 | 1,370 | 1,390 | 1,367 | 1,378 | -0.29% | 236,900 | 1652億1749万 | +0.58% |
| 02/03 | 1,370 | 1,391 | 1,368 | 1,382 | +1.47% | 282,600 | 1656億9708万 | +1.02% |
| 02/02 | 1,371 | 1,383 | 1,358 | 1,362 | -0.29% | 333,700 | 1632億9915万 | -0.22% |
| 01/30 | 1,369 | 1,375 | 1,358 | 1,366 | -0.22% | 283,200 | 1637億7873万 | +0.22% |
| 01/29 | 1,364 | 1,371 | 1,350 | 1,369 | -0.36% | 501,000 | 1641億3842万 | +0.66% |
| 01/28 | 1,380 | 1,384 | 1,363 | 1,374 | -1.86% | 439,500 | 1647億3791万 | +1.25% |
| 01/27 | 1,381 | 1,404 | 1,369 | 1,400 | +0.36% | 388,500 | 1678億5522万 | +3.4% |
| 01/26 | 1,402 | 1,403 | 1,384 | 1,395 | -0.14% | 364,700 | 1672億5574万 | +3.49% |
| 01/23 | 1,389 | 1,403 | 1,381 | 1,397 | +0.58% | 270,100 | 1674億9553万 | +3.94% |
| 01/22 | 1,380 | 1,404 | 1,376 | 1,389 | +1.09% | 484,500 | 1665億3636万 | +3.73% |
| 01/21 | 1,360 | 1,384 | 1,354 | 1,374 | -0.29% | 388,100 | 1647億3791万 | +3.08% |
| 01/20 | 1,387 | 1,392 | 1,367 | 1,378 | -0.65% | 340,800 | 1652億1749万 | +3.84% |
| 01/19 | 1,418 | 1,424 | 1,387 | 1,387 | -1.98% | 298,500 | 1662億9656万 | +5% |
| 01/16 | 1,388 | 1,420 | 1,385 | 1,415 | +0.93% | 444,500 | 1696億5367万 | +7.77% |
| 01/15 | 1,387 | 1,426 | 1,385 | 1,402 | +0.29% | 495,600 | 1680億9501万 | +7.43% |
| 01/14 | 1,412 | 1,416 | 1,382 | 1,398 | -0.71% | 657,500 | 1676億1543万 | +7.7% |
| 01/13 | 1,385 | 1,422 | 1,370 | 1,408 | +6.83% | 1,230,700 | 1688億1439万 | +9.06% |
| 01/09 | （IR情報）15:30 通期連結業績予想および配当予想の修正に関するお知らせ |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/09 | （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) |
| 01/09 | 1,346 | 1,358 | 1,308 | 1,318 | -2.08% | 554,500 | 1580億2370万 | +2.81% |
| 01/08 | 1,356 | 1,366 | 1,346 | 1,346 | -0.74% | 298,400 | 1613億8080万 | +5.4% |
| 01/07 | 1,333 | 1,365 | 1,329 | 1,356 | +0.67% | 388,000 | 1625億7977万 | +6.6% |
| 01/06 | 1,330 | 1,355 | 1,328 | 1,347 | +2.28% | 377,800 | 1615億70万 | +6.4% |
| 01/05 | 1,331 | 1,343 | 1,315 | 1,317 | -0.9% | 386,900 | 1579億380万 | +4.52% |
| 2025 |
| 12/30 | 1,340 | 1,344 | 1,324 | 1,329 | -0.89% | 301,400 | 1593億4256万 | +5.9% |
| 12/29 | 1,335 | 1,355 | 1,332 | 1,341 | +1.06% | 371,000 | 1607億8132万 | +7.37% |
| 12/26 | 1,331 | 1,344 | 1,319 | 1,327 | +0.08% | 225,200 | 1591億277万 | +6.93% |
| 12/25 | 1,320 | 1,328 | 1,306 | 1,326 | +0.99% | 212,200 | 1589億8287万 | +7.46% |
| 12/24 | 1,315 | 1,319 | 1,306 | 1,313 | +0.23% | 264,900 | 1574億2422万 | +7.18% |
| 12/23 | 1,306 | 1,317 | 1,298 | 1,310 | +1.08% | 288,000 | 1570億6453万 | +7.64% |
| 12/22 | 1,305 | 1,308 | 1,289 | 1,296 | +0.15% | 260,100 | 1553億8597万 | +7.2% |
| 12/19 | 1,289 | 1,304 | 1,285 | 1,294 | +0.15% | 422,500 | 1551億4618万 | +7.65% |
| 12/18 | 1,258 | 1,297 | 1,254 | 1,292 | +3.11% | 429,100 | 1549億639万 | +8.12% |
| 12/17 | 1,278 | 1,279 | 1,244 | 1,253 | -1.96% | 288,800 | 1502億3042万 | +5.56% |
| 12/17 | （空売り報告）JPM Securities Japan Co Ltd. 567,920株（0.47%）-0.15%義務消失 |
| 12/16 | 1,292 | 1,297 | 1,278 | 1,278 | -0.62% | 390,600 | 1532億2783万 | +8.31% |
| 12/16 | （空売り報告）JPM Securities Japan Co Ltd. 751,320株（0.62%）-0.08% |
| 12/15 | 1,260 | 1,290 | 1,249 | 1,286 | +3.63% | 560,800 | 1541億8701万 | +9.73% |
| 12/12 | 1,238 | 1,249 | 1,233 | 1,241 | +1.8% | 313,000 | 1487億9166万 | +6.71% |
| 12/11 | 1,230 | 1,230 | 1,209 | 1,219 | -0.08% | 221,600 | 1461億5394万 | +5.45% |
| 12/10 | 1,220 | 1,229 | 1,209 | 1,220 | +1.5% | 308,400 | 1462億7383万 | +6.18% |
| 12/09 | 1,217 | 1,220 | 1,200 | 1,202 | -0.74% | 244,100 | 1441億1569万 | +5.35% |
| 12/08 | 1,224 | 1,234 | 1,207 | 1,211 | -0.33% | 382,800 | 1451億9476万 | +6.79% |
| 12/05 | 1,200 | 1,216 | 1,198 | 1,215 | -0.25% | 392,500 | 1456億7435万 | +7.81% |
| 12/04 | 1,191 | 1,220 | 1,191 | 1,218 | +2.27% | 296,900 | 1460億3404万 | +8.85% |
| 12/03 | 1,213 | 1,215 | 1,191 | 1,191 | -1.49% | 251,400 | 1427億9683万 | +7.1% |
| 12/02 | 1,195 | 1,217 | 1,185 | 1,209 | +0.83% | 320,400 | 1449億5497万 | +9.12% |
| 12/01 | 1,208 | 1,222 | 1,189 | 1,199 | -0.75% | 467,900 | 1437億5600万 | +8.8% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 851,220株（0.7%）+0.09% |
| 11/28 | 1,195 | 1,215 | 1,192 | 1,208 | +0.83% | 308,300 | 1448億3507万 | +10.12% |
| 11/27 | 1,203 | 1,207 | 1,195 | 1,198 | +0.17% | 253,700 | 1436億3611万 | +9.81% |
| 11/26 | 1,173 | 1,203 | 1,173 | 1,196 | +1.96% | 378,600 | 1433億9631万 | +10.33% |
| 11/25 | 1,161 | 1,182 | 1,157 | 1,173 | +1.03% | 420,000 | 1406億3869万 | +8.81% |
| 11/21 | 1,127 | 1,163 | 1,126 | 1,161 | +2.47% | 328,900 | 1391億9993万 | +8.3% |
| 11/20 | 1,124 | 1,145 | 1,120 | 1,133 | +1.8% | 265,200 | 1358億4283万 | +6.29% |
| 11/19 | 1,106 | 1,128 | 1,101 | 1,113 | +0.63% | 268,800 | 1334億4490万 | +4.9% |
| 11/18 | 1,112 | 1,123 | 1,106 | 1,106 | -0.98% | 265,800 | 1326億562万 | +4.54% |
| 11/17 | 1,115 | 1,121 | 1,104 | 1,117 | +0.27% | 218,600 | 1339億2448万 | +5.88% |
| 11/14 | 1,109 | 1,122 | 1,102 | 1,114 | -0.45% | 361,700 | 1335億6479万 | +5.89% |
| 11/13 | 1,099 | 1,122 | 1,097 | 1,119 | +2.19% | 288,800 | 1341億6428万 | +6.67% |
| 11/12 | 1,082 | 1,100 | 1,082 | 1,095 | +2.24% | 302,600 | 1312億8676万 | +4.68% |
| 11/11 | 1,082 | 1,082 | 1,066 | 1,071 | -1.02% | 169,000 | 1284億924万 | +2.59% |
| 11/10 | 1,070 | 1,090 | 1,067 | 1,082 | +1.12% | 281,800 | 1297億2810万 | +3.94% |
| 11/07 | 1,084 | 1,087 | 1,066 | 1,070 | +1.52% | 487,000 | 1282億8934万 | +2.98% |
| 11/06 | 1,041 | 1,059 | 1,041 | 1,054 | +0.96% | 280,400 | 1263億7100万 | +1.64% |
| 11/05 | 1,033 | 1,046 | 1,020 | 1,044 | +0.68% | 332,700 | 1251億7203万 | +0.58% |
| 11/04 | 1,020 | 1,045 | 1,019 | 1,037 | +0.97% | 438,900 | 1243億3276万 | -0.1% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 733,820株（0.61%）+0.1% |
| 10/31 | 1,034 | 1,034 | 1,017 | 1,027 | 0% | 222,700 | 1231億3379万 | -1.25% |
| 10/30 | 1,020 | 1,032 | 1,015 | 1,027 | +0.88% | 245,900 | 1231億3379万 | -1.34% |
| 10/29 | 1,032 | 1,033 | 1,013 | 1,018 | -1.93% | 385,400 | 1220億5472万 | -2.3% |
| 10/28 | 1,073 | 1,077 | 1,032 | 1,038 | -3.89% | 459,400 | 1244億5265万 | -0.48% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 611,761株（0.51%）再IN |
| 10/27 | 1,074 | 1,082 | 1,073 | 1,080 | +1.6% | 272,300 | 1294億8831万 | +3.45% |
| 10/24 | 1,074 | 1,075 | 1,059 | 1,063 | -1.02% | 300,100 | 1274億5007万 | +2.02% |
| 10/23 | 1,060 | 1,075 | 1,058 | 1,074 | +1.32% | 386,300 | 1287億6893万 | +3.17% |
| 10/22 | 1,039 | 1,062 | 1,039 | 1,060 | +2.22% | 389,700 | 1270億9038万 | +1.92% |
| 10/21 | 1,047 | 1,051 | 1,034 | 1,037 | -0.96% | 456,400 | 1243億3276万 | -0.29% |
| 10/20 | 1,032 | 1,050 | 1,026 | 1,047 | +4.49% | 647,800 | 1255億3172万 | +0.67% |
| 10/17 | 1,005 | 1,011 | 1,000 | 1,002 | -0.99% | 367,600 | 1201億3638万 | -3.75% |
| 10/16 | 1,032 | 1,034 | 1,005 | 1,012 | -1.75% | 305,600 | 1213億3534万 | -3.07% |
| 10/15 | 1,030 | 1,032 | 1,018 | 1,030 | +0.68% | 366,600 | 1234億9348万 | -1.53% |
| 10/14 | 1,006 | 1,026 | 1,002 | 1,023 | -1.25% | 544,000 | 1226億5420万 | -2.39% |
| 10/10 | 1,063 | 1,078 | 1,007 | 1,036 | +0.29% | 1,772,100 | 1242億1286万 | -1.33% |
| 10/09 | （IR情報）15:30 通期連結業績予想および配当予想の修正に関するお知らせ |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算説明資料 |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/09 | 1,060 | 1,061 | 1,020 | 1,033 | -1.62% | 749,200 | 1238億5317万 | -1.71% |
| 10/08 | 1,041 | 1,063 | 1,041 | 1,050 | +0.48% | 301,200 | 1258億9141万 | -0.19% |
| 10/07 | 1,036 | 1,048 | 1,031 | 1,045 | +1.36% | 173,100 | 1252億9193万 | -0.67% |
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。
