| 2026 |
| 06/03 | 1,820 | 1,834 | 1,811 | 1,830 | +0.27% | 17,000 | 537億5217万 | -1.45% |
| 06/02 | 1,809 | 1,835 | 1,800 | 1,825 | +0.05% | 32,400 | 536億531万 | -1.83% |
| 06/01 | 1,802 | 1,824 | 1,787 | 1,824 | +1.28% | 39,000 | 535億7593万 | -1.99% |
| 05/29 | 1,788 | 1,815 | 1,781 | 1,801 | +0.73% | 35,300 | 529億36万 | -3.38% |
| 05/28 | 1,788 | 1,809 | 1,781 | 1,788 | +0.39% | 44,600 | 525億1851万 | -4.28% |
| 05/27 | 1,817 | 1,826 | 1,781 | 1,781 | -2.09% | 75,800 | 523億1291万 | -4.86% |
| 05/26 | 1,840 | 1,845 | 1,819 | 1,819 | -1.2% | 34,800 | 534億2907万 | -3.04% |
| 05/25 | （IR情報）17:00 支配株主等に関する事項について |
| 05/25 | 1,876 | 1,876 | 1,841 | 1,841 | -1.39% | 51,900 | 540億7527万 | -2.02% |
| 05/22 | （IR情報）18:15 第20回新株予約権(株式報酬型ストックオプション)の発行について |
| 05/22 | 1,894 | 1,894 | 1,866 | 1,867 | -0.8% | 32,500 | 548億3896万 | -0.74% |
| 05/21 | 1,898 | 1,902 | 1,881 | 1,882 | -0.69% | 33,600 | 552億7956万 | 0% |
| 05/20 | 1,895 | 1,903 | 1,880 | 1,895 | -0.16% | 32,900 | 556億6140万 | +0.64% |
| 05/19 | 1,900 | 1,912 | 1,896 | 1,898 | -0.11% | 37,800 | 557億4952万 | +0.8% |
| 05/18 | 1,905 | 1,905 | 1,887 | 1,900 | -0.16% | 31,800 | 558億827万 | +1.01% |
| 05/15 | 1,903 | 1,908 | 1,889 | 1,903 | +0.16% | 46,000 | 558億9638万 | +1.22% |
| 05/14 | 1,898 | 1,900 | 1,882 | 1,900 | +0.42% | 32,900 | 558億827万 | +1.17% |
| 05/13 | 1,874 | 1,902 | 1,871 | 1,892 | +1.12% | 40,100 | 555億7328万 | +0.85% |
| 05/12 | 1,872 | 1,881 | 1,869 | 1,871 | +0.05% | 25,600 | 549億5646万 | -0.16% |
| 05/11 | 1,879 | 1,880 | 1,866 | 1,870 | -0.21% | 42,500 | 549億2708万 | -0.11% |
| 05/08 | 1,868 | 1,878 | 1,858 | 1,874 | +0.86% | 51,100 | 550億4457万 | +0.16% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 145,237株（0.49%）-0.01%義務消失 |
| 05/07 | 1,854 | 1,864 | 1,850 | 1,858 | +0.22% | 51,600 | 545億7461万 | -0.59% |
| 05/01 | 1,865 | 1,869 | 1,850 | 1,854 | -0.75% | 37,900 | 544億5712万 | -0.7% |
| 04/30 | 1,888 | 1,888 | 1,860 | 1,868 | -1.11% | 55,900 | 548億6834万 | +0.21% |
| 04/28 | 1,858 | 1,889 | 1,855 | 1,889 | +1.67% | 86,600 | 554億8517万 | +1.45% |
| 04/27 | 1,845 | 1,859 | 1,840 | 1,858 | +0.54% | 57,600 | 545億7461万 | -0.05% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 148,637株（0.5%）再IN |
| 04/24 | 1,855 | 1,863 | 1,838 | 1,848 | -0.7% | 71,100 | 542億8088万 | -0.38% |
| 04/23 | 1,883 | 1,884 | 1,854 | 1,861 | -1.48% | 65,200 | 546億6273万 | +0.43% |
| 04/22 | 1,895 | 1,897 | 1,883 | 1,889 | +0.11% | 49,500 | 554億8517万 | +2.05% |
| 04/21 | 1,905 | 1,909 | 1,881 | 1,887 | -0.84% | 47,400 | 554億2642万 | +2.17% |
| 04/20 | 1,889 | 1,910 | 1,889 | 1,903 | +0.74% | 56,100 | 558億9638万 | +3.31% |
| 04/17 | 1,890 | 1,900 | 1,881 | 1,889 | -0.05% | 42,500 | 554億8517万 | +2.83% |
| 04/16 | 1,905 | 1,912 | 1,890 | 1,890 | -0.21% | 42,400 | 555億1454万 | +3.11% |
| 04/15 | 1,883 | 1,909 | 1,883 | 1,894 | +1.07% | 69,500 | 556億3203万 | +3.61% |
| 04/14 | 1,900 | 1,907 | 1,873 | 1,874 | -1.21% | 85,800 | 550億4457万 | +2.68% |
| 04/14 | （空売り報告）大和証券 140,963株（0.47%）-0.12%義務消失 |
| 04/13 | 1,910 | 1,917 | 1,882 | 1,897 | -0.26% | 85,700 | 557億2015万 | +4.12% |
| 04/10 | 1,911 | 1,914 | 1,889 | 1,902 | +0.42% | 107,600 | 558億6701万 | +4.62% |
| 04/09 | （IR情報）16:00 2026年2月期決算説明会資料 |
| 04/09 | 1,900 | 1,908 | 1,872 | 1,894 | +1.77% | 209,600 | 556億3203万 | +4.47% |
| 04/09 | （空売り報告）大和証券 174,063株（0.59%）-0.09% |
| 04/08 | （IR情報）16:00 取締役および監査役の候補者選任に関するお知らせ |
| 04/08 | （IR情報）15:30 2026年2月期決算短信補足 |
| 04/08 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/08 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 04/08 | 1,875 | 1,880 | 1,859 | 1,861 | -0.43% | 117,900 | 546億6273万 | +2.93% |
| 04/07 | 1,869 | 1,880 | 1,851 | 1,869 | +0.05% | 68,100 | 548億9771万 | +3.43% |
| 04/06 | 1,845 | 1,868 | 1,845 | 1,868 | +1.25% | 47,200 | 548億6834万 | +3.38% |
| 04/03 | 1,825 | 1,845 | 1,825 | 1,845 | +1.1% | 29,300 | 541億9276万 | +2.05% |
| 04/02 | 1,834 | 1,853 | 1,822 | 1,825 | -0.82% | 69,100 | 536億531万 | +0.72% |
| 04/02 | （空売り報告）大和証券 201,763株（0.68%）-0.02% |
| 04/01 | 1,825 | 1,841 | 1,821 | 1,840 | +0.71% | 73,000 | 540億4590万 | +1.1% |
| 03/31 | 1,821 | 1,835 | 1,817 | 1,827 | +0.22% | 59,700 | 536億6405万 | 0% |
| 03/30 | 1,800 | 1,827 | 1,772 | 1,823 | +0.72% | 116,400 | 535億4656万 | -0.65% |
| 03/30 | （空売り報告）大和証券 205,688株（0.7%）+0.07% |
| 03/27 | 1,810 | 1,823 | 1,797 | 1,810 | +1% | 87,000 | 531億6472万 | -1.79% |
| 03/26 | 1,816 | 1,823 | 1,780 | 1,792 | -1.75% | 81,300 | 526億3601万 | -3.19% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 146,215株（0.49%）-0.06%義務消失 |
| 03/25 | （IR情報）15:00 第19回新株予約権(株式報酬型ストックオプション)の発行中止について |
| 03/25 | 1,825 | 1,837 | 1,814 | 1,824 | +0.88% | 101,400 | 535億7593万 | -1.94% |
| 03/24 | 1,788 | 1,814 | 1,781 | 1,808 | +2.32% | 78,400 | 531億597万 | -3.16% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 163,915株（0.55%）再IN |
| 03/23 | 1,775 | 1,776 | 1,757 | 1,767 | -1.01% | 85,800 | 519億169万 | -5.76% |
| 03/19 | 1,805 | 1,813 | 1,777 | 1,785 | -1.38% | 66,100 | 524億3040万 | -5.36% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 146,115株（0.49%）-0.04%義務消失 |
| 03/18 | 1,799 | 1,810 | 1,791 | 1,810 | +1.12% | 49,000 | 531億6472万 | -4.54% |
| 03/17 | 1,768 | 1,798 | 1,768 | 1,790 | +1.3% | 69,400 | 525億7726万 | -5.99% |
| 03/16 | 1,781 | 1,786 | 1,765 | 1,767 | -0.73% | 60,300 | 519億169万 | -7.73% |
| 03/13 | 1,773 | 1,793 | 1,768 | 1,780 | +0.34% | 71,200 | 522億8353万 | -7.58% |
| 03/12 | 1,781 | 1,781 | 1,766 | 1,774 | -0.67% | 110,000 | 521億730万 | -8.37% |
| 03/11 | 1,830 | 1,832 | 1,782 | 1,786 | -1.49% | 112,500 | 524億5977万 | -8.22% |
| 03/11 | （空売り報告）大和証券 186,188株（0.63%）+0.1% |
| 03/10 | 1,810 | 1,829 | 1,802 | 1,813 | +0.83% | 82,000 | 532億5283万 | -7.36% |
| 03/09 | 1,765 | 1,798 | 1,736 | 1,798 | +0.45% | 197,400 | 528億1224万 | -8.5% |
| 03/06 | 1,780 | 1,794 | 1,771 | 1,790 | 0% | 106,700 | 525億7726万 | -9.23% |
| 03/05 | 1,776 | 1,818 | 1,776 | 1,790 | +1.3% | 189,200 | 525億7726万 | -9.6% |
| 03/04 | 1,802 | 1,805 | 1,756 | 1,767 | -3.44% | 285,700 | 519億169万 | -11.21% |
| 03/03 | 1,850 | 1,850 | 1,822 | 1,830 | -1.88% | 250,800 | 537億5217万 | -8.59% |
| 03/03 | （空売り報告）大和証券 157,588株（0.53%）新規 |
| 03/02 | 1,890 | 1,890 | 1,861 | 1,865 | -1.58% | 225,500 | 547億8022万 | -7.26% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 156,315株（0.53%）再IN |
| 02/27 | 1,949 | 1,949 | 1,885 | 1,895 | -2.82% | 386,100 | 556億6140万 | -6.19% |
| 02/26 | 2,003 | 2,008 | 1,950 | 1,950 | -3.47% | 369,300 | 572億7690万 | -3.89% |
| 02/25 | 2,020 | 2,025 | 2,020 | 2,020 | 0% | 300,600 | 593億3300万 | -0.79% |
| 02/24 | 2,025 | 2,028 | 2,017 | 2,020 | +0.2% | 127,700 | 593億3300万 | -1.03% |
| 02/20 | 2,022 | 2,024 | 2,015 | 2,016 | -0.05% | 62,800 | 592億1551万 | -1.47% |
| 02/19 | 2,022 | 2,024 | 2,013 | 2,017 | -0.05% | 78,200 | 592億4488万 | -1.66% |
| 02/18 | 2,025 | 2,029 | 2,011 | 2,018 | -0.05% | 55,800 | 592億7425万 | -1.8% |
| 02/17 | 2,015 | 2,024 | 2,005 | 2,019 | +0.75% | 91,600 | 593億363万 | -1.9% |
| 02/16 | 2,027 | 2,029 | 2,003 | 2,004 | -0.5% | 116,000 | 588億6303万 | -2.86% |
| 02/13 | 2,029 | 2,036 | 2,011 | 2,014 | -0.69% | 131,000 | 591億5676万 | -2.52% |
| 02/12 | 2,044 | 2,046 | 2,028 | 2,028 | -0.1% | 123,900 | 595億6798万 | -2.12% |
| 02/10 | 2,038 | 2,047 | 2,030 | 2,030 | -0.05% | 78,400 | 596億2673万 | -2.31% |
| 02/09 | 2,053 | 2,055 | 2,031 | 2,031 | -0.54% | 84,700 | 596億5610万 | -2.5% |
| 02/06 | 2,054 | 2,057 | 2,030 | 2,042 | +0.05% | 71,500 | 599億7920万 | -2.2% |
| 02/05 | 2,044 | 2,057 | 2,032 | 2,041 | +0.39% | 81,400 | 599億4983万 | -2.48% |
| 02/04 | 2,032 | 2,041 | 2,026 | 2,033 | -0.15% | 72,300 | 597億1484万 | -3.05% |
| 02/03 | 2,039 | 2,056 | 2,031 | 2,036 | -0.68% | 98,100 | 598億296万 | -3.09% |
| 02/02 | 2,050 | 2,068 | 2,039 | 2,050 | +1.13% | 97,100 | 602億1418万 | -2.61% |
| 01/30 | 1,980 | 2,030 | 1,980 | 2,027 | +2.84% | 97,100 | 595億3861万 | -3.84% |
| 01/29 | 1,985 | 1,998 | 1,961 | 1,971 | -1.15% | 152,100 | 578億9373万 | -6.63% |
| 01/28 | 2,031 | 2,045 | 1,993 | 1,994 | -2.16% | 193,900 | 585億6931万 | -5.77% |
| 01/27 | 2,056 | 2,057 | 2,038 | 2,038 | -1.31% | 140,500 | 598億6171万 | -3.91% |
| 01/26 | 2,065 | 2,075 | 2,053 | 2,065 | +0.1% | 204,400 | 606億5477万 | -2.69% |
| 01/23 | 2,084 | 2,087 | 2,061 | 2,063 | -1.2% | 130,200 | 605億9603万 | -2.78% |
| 01/22 | 2,104 | 2,110 | 2,086 | 2,088 | -0.48% | 156,100 | 613億3035万 | -1.6% |
| 01/21 | 2,132 | 2,137 | 2,095 | 2,098 | -1.64% | 99,500 | 616億2407万 | -1.08% |
| 01/20 | 2,168 | 2,168 | 2,131 | 2,133 | -0.37% | 98,600 | 626億5212万 | +0.61% |
| 01/19 | 2,155 | 2,177 | 2,139 | 2,141 | -0.46% | 95,300 | 628億8710万 | +1.13% |
| 01/16 | 2,177 | 2,177 | 2,142 | 2,151 | +0.19% | 79,400 | 631億8083万 | +1.75% |
| 01/15 | 2,130 | 2,168 | 2,112 | 2,147 | +1.71% | 96,300 | 630億6334万 | +1.75% |
| 01/14 | 2,114 | 2,117 | 2,092 | 2,111 | +0.96% | 99,500 | 620億592万 | +0.19% |
| 01/13 | 2,183 | 2,188 | 2,091 | 2,091 | -2.47% | 184,500 | 614億1847万 | -0.71% |
| 01/09 | 2,060 | 2,145 | 2,051 | 2,144 | +3.33% | 203,800 | 629億7522万 | +1.85% |
| 01/08 | （IR情報）17:00 (訂正)「2026年2月期第3四半期決算説明会資料」の一部訂正について |
| 01/08 | （IR情報）14:00 2026年2月期第3四半期決算説明会資料 |
| 01/08 | （IR情報）14:00 2026年2月期第3四半期決算短信補足 |
| 01/08 | （IR情報）14:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | （IR情報）14:00 2026年2月期通期連結業績予想の修正に関するお知らせ |
| 01/08 | 2,179 | 2,181 | 2,071 | 2,075 | -4.77% | 271,700 | 609億4850万 | -1.33% |
| 01/07 | 2,164 | 2,198 | 2,158 | 2,179 | +0.69% | 57,000 | 640億327万 | +3.61% |
| 01/06 | 2,156 | 2,165 | 2,149 | 2,164 | +0.6% | 51,800 | 635億6268万 | +3.05% |
| 01/05 | 2,174 | 2,174 | 2,137 | 2,151 | -0.19% | 80,300 | 631億8083万 | +2.53% |
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。
