| 2026 |
| 03/09 | 3,575 | 3,685 | 3,550 | 3,665 | -0.27% | 80,400 | 2112億8676万 | -1.9% |
| 03/06 | 3,655 | 3,690 | 3,620 | 3,675 | -0.68% | 54,900 | 2118億6326万 | -1.4% |
| 03/05 | 3,725 | 3,745 | 3,695 | 3,700 | +1.09% | 95,400 | 2133億451万 | -0.46% |
| 03/04 | 3,670 | 3,685 | 3,610 | 3,660 | -2.14% | 141,700 | 2109億9851万 | -1.32% |
| 03/03 | 3,825 | 3,845 | 3,720 | 3,740 | -3.11% | 146,100 | 2156億1050万 | +1% |
| 03/02 | （IR情報）16:00 通期個別業績予想の修正および当社の連結子会社に対する特別損失等の計上に関するお知らせ |
| 03/02 | 3,900 | 3,900 | 3,830 | 3,860 | -0.77% | 102,100 | 2225億2849万 | +4.47% |
| 02/27 | 3,805 | 3,895 | 3,770 | 3,890 | +1.7% | 132,900 | 2242億5798万 | +5.65% |
| 02/26 | 3,930 | 3,940 | 3,825 | 3,825 | -4.49% | 525,300 | 2205億1074万 | +4.31% |
| 02/25 | 3,990 | 4,035 | 3,940 | 4,005 | +0.88% | 634,300 | 2308億8772万 | +9.52% |
| 02/24 | 3,925 | 3,995 | 3,905 | 3,970 | +2.06% | 551,000 | 2288億6997万 | +9.13% |
| 02/20 | 3,860 | 3,920 | 3,845 | 3,890 | 0% | 283,600 | 2242億5798万 | +7.55% |
| 02/20 | （空売り報告）シティグループ証券 668,182株（1.15%）+0.58% |
| 02/19 | 3,870 | 3,935 | 3,815 | 3,890 | +0.65% | 402,800 | 2242億5798万 | +8.12% |
| 02/19 | （空売り報告）シティグループ証券 331,982株（0.57%）新規 |
| 02/18 | 3,830 | 3,890 | 3,810 | 3,865 | +1.98% | 183,300 | 2228億1673万 | +7.99% |
| 02/17 | 3,815 | 3,840 | 3,790 | 3,790 | -0.52% | 170,300 | 2184億9299万 | +6.4% |
| 02/16 | （IR情報）16:00 連結子会社からの特別配当受領に関するお知らせ |
| 02/16 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 02/16 | 3,795 | 3,810 | 3,730 | 3,810 | +1.6% | 279,900 | 2196億4599万 | +7.41% |
| 02/13 | 3,800 | 3,815 | 3,740 | 3,750 | -0.66% | 268,500 | 2161億8700万 | +6.26% |
| 02/12 | 3,705 | 3,790 | 3,700 | 3,775 | +1.75% | 388,200 | 2176億2825万 | +7.46% |
| 02/10 | 3,670 | 3,715 | 3,660 | 3,710 | +1.5% | 156,500 | 2138億8101万 | +6.09% |
| 02/09 | 3,680 | 3,685 | 3,630 | 3,655 | +0.69% | 265,300 | 2107億1026万 | +4.94% |
| 02/06 | 3,640 | 3,670 | 3,590 | 3,630 | +1.11% | 197,900 | 2092億6902万 | +4.55% |
| 02/05 | 3,615 | 3,620 | 3,570 | 3,590 | +0.7% | 191,900 | 2069億6302万 | +3.67% |
| 02/04 | 3,535 | 3,590 | 3,530 | 3,565 | +0.99% | 159,100 | 2055億2177万 | +3.15% |
| 02/03 | 3,495 | 3,545 | 3,485 | 3,530 | +1.15% | 117,200 | 2035億403万 | +2.32% |
| 02/02 | 3,485 | 3,515 | 3,475 | 3,490 | +0.43% | 136,000 | 2011億9803万 | +1.34% |
| 01/30 | 3,460 | 3,495 | 3,440 | 3,475 | +0.87% | 107,000 | 2003億3329万 | +0.99% |
| 01/29 | 3,385 | 3,450 | 3,360 | 3,445 | +0.73% | 100,000 | 1986億379万 | +0.26% |
| 01/28 | 3,465 | 3,470 | 3,420 | 3,420 | -2.01% | 103,000 | 1971億6254万 | -0.44% |
| 01/27 | 3,505 | 3,515 | 3,485 | 3,490 | -0.85% | 74,800 | 2011億9803万 | +1.57% |
| 01/26 | 3,510 | 3,555 | 3,505 | 3,520 | -0.42% | 92,600 | 2029億2753万 | +2.59% |
| 01/23 | 3,545 | 3,560 | 3,515 | 3,535 | +0.14% | 64,800 | 2037億9228万 | +3.18% |
| 01/22 | 3,505 | 3,535 | 3,500 | 3,530 | +0.14% | 91,800 | 2035億403万 | +3.22% |
| 01/21 | 3,550 | 3,565 | 3,510 | 3,525 | -1.4% | 82,700 | 2032億1578万 | +3.25% |
| 01/20 | 3,515 | 3,585 | 3,515 | 3,575 | +1.13% | 87,100 | 2060億9827万 | +4.96% |
| 01/19 | 3,500 | 3,560 | 3,485 | 3,535 | +3.21% | 137,200 | 2037億9228万 | +4.12% |
| 01/16 | 3,425 | 3,440 | 3,405 | 3,425 | 0% | 54,200 | 1974億5079万 | +1.12% |
| 01/15 | 3,435 | 3,440 | 3,395 | 3,425 | 0% | 65,100 | 1974億5079万 | +1.24% |
| 01/14 | 3,425 | 3,455 | 3,420 | 3,425 | 0% | 84,700 | 1974億5079万 | +1.42% |
| 01/13 | 3,445 | 3,485 | 3,420 | 3,425 | -0.15% | 119,100 | 1974億5079万 | +1.57% |
| 01/09 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月15日～2026年1月15日) |
| 01/09 | 3,415 | 3,445 | 3,395 | 3,430 | +2.54% | 135,300 | 1977億3904万 | +1.93% |
| 01/08 | （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) |
| 01/08 | 3,375 | 3,385 | 3,345 | 3,345 | -0.59% | 77,800 | 1928億3880万 | -0.48% |
| 01/07 | 3,340 | 3,380 | 3,325 | 3,365 | +0.15% | 56,800 | 1939億9180万 | +0.12% |
| 01/06 | 3,365 | 3,375 | 3,350 | 3,360 | -0.3% | 78,900 | 1937億355万 | -0.03% |
| 01/05 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/05 | 3,390 | 3,400 | 3,350 | 3,370 | -0.44% | 85,300 | 1942億8005万 | +0.27% |
| 2025 |
| 12/30 | 3,410 | 3,410 | 3,380 | 3,385 | -0.15% | 54,400 | 1951億4480万 | +0.71% |
| 12/29 | 3,435 | 3,435 | 3,375 | 3,390 | -0.59% | 80,600 | 1954億3305万 | +0.92% |
| 12/26 | 3,420 | 3,440 | 3,390 | 3,410 | -0.29% | 70,500 | 1965億8604万 | +1.55% |
| 12/25 | 3,430 | 3,435 | 3,405 | 3,420 | +0.88% | 54,500 | 1971億6254万 | +1.97% |
| 12/24 | 3,410 | 3,420 | 3,380 | 3,390 | -0.29% | 66,100 | 1954億3305万 | +1.25% |
| 12/23 | 3,390 | 3,405 | 3,370 | 3,400 | +1.19% | 62,100 | 1960億955万 | +1.71% |
| 12/22 | 3,440 | 3,440 | 3,360 | 3,360 | -1.75% | 62,000 | 1937億355万 | +0.6% |
| 12/19 | 3,415 | 3,445 | 3,400 | 3,420 | -0.58% | 92,700 | 1971億6254万 | +2.46% |
| 12/18 | 3,385 | 3,455 | 3,365 | 3,440 | +2.23% | 75,900 | 1983億1554万 | +3.27% |
| 12/17 | 3,395 | 3,395 | 3,365 | 3,365 | -0.74% | 57,000 | 1939億9180万 | +1.26% |
| 12/16 | 3,415 | 3,425 | 3,390 | 3,390 | -0.29% | 67,500 | 1954億3305万 | +2.23% |
| 12/15 | 3,390 | 3,415 | 3,365 | 3,400 | +0.59% | 77,700 | 1960億955万 | +2.78% |
| 12/12 | 3,350 | 3,380 | 3,340 | 3,380 | +1.96% | 96,000 | 1948億5655万 | +2.42% |
| 12/11 | 3,335 | 3,340 | 3,305 | 3,315 | 0% | 54,300 | 1911億931万 | +0.76% |
| 12/10 | 3,340 | 3,345 | 3,310 | 3,315 | -0.6% | 76,600 | 1911億931万 | +1.01% |
| 12/09 | 3,320 | 3,335 | 3,280 | 3,335 | +0.45% | 79,700 | 1922億6230万 | +1.83% |
| 12/08 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月15日～2026年1月15日) |
| 12/08 | 3,260 | 3,330 | 3,260 | 3,320 | +1.84% | 74,200 | 1913億9756万 | +1.62% |
| 12/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/05 | 3,255 | 3,290 | 3,250 | 3,260 | -1.21% | 121,400 | 1879億3856万 | +0.03% |
| 12/04 | 3,270 | 3,315 | 3,265 | 3,300 | +1.07% | 106,100 | 1902億4456万 | +1.48% |
| 12/03 | 3,320 | 3,320 | 3,255 | 3,265 | -1.95% | 90,700 | 1882億2681万 | +0.59% |
| 12/02 | 3,330 | 3,335 | 3,305 | 3,330 | -0.45% | 66,600 | 1919億7406万 | +2.65% |
| 12/01 | 3,370 | 3,370 | 3,325 | 3,345 | -0.45% | 100,300 | 1928億3880万 | +3.34% |
| 11/28 | 3,355 | 3,375 | 3,340 | 3,360 | 0% | 77,800 | 1937億355万 | +3.9% |
| 11/27 | 3,380 | 3,390 | 3,340 | 3,360 | -0.3% | 62,700 | 1937億355万 | +4.06% |
| 11/26 | 3,380 | 3,385 | 3,345 | 3,370 | +0.75% | 66,200 | 1942億8005万 | +4.63% |
| 11/25 | 3,345 | 3,360 | 3,325 | 3,345 | 0% | 78,600 | 1928億3880万 | +4.04% |
| 11/21 | 3,340 | 3,365 | 3,320 | 3,345 | +1.06% | 145,000 | 1928億3880万 | +4.17% |
| 11/20 | 3,270 | 3,330 | 3,260 | 3,310 | +1.22% | 79,300 | 1908億2106万 | +3.24% |
| 11/19 | 3,280 | 3,310 | 3,255 | 3,270 | -0.3% | 90,000 | 1885億1506万 | +2.16% |
| 11/18 | 3,310 | 3,335 | 3,270 | 3,280 | -0.91% | 71,600 | 1890億9156万 | +2.79% |
| 11/17 | 3,310 | 3,320 | 3,275 | 3,310 | 0% | 82,700 | 1908億2106万 | +4.06% |
| 11/14 | 3,260 | 3,320 | 3,240 | 3,310 | +1.53% | 106,300 | 1908億2106万 | +4.42% |
| 11/13 | 3,250 | 3,270 | 3,245 | 3,260 | +0.62% | 55,500 | 1879億3856万 | +3.2% |
| 11/12 | 3,190 | 3,265 | 3,185 | 3,240 | +1.57% | 91,300 | 1867億8557万 | +2.79% |
| 11/11 | 3,200 | 3,210 | 3,150 | 3,190 | -0.16% | 92,200 | 1839億307万 | +1.43% |
| 11/10 | 3,190 | 3,195 | 3,155 | 3,195 | +0.47% | 66,800 | 1841億9132万 | +1.82% |
| 11/07 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月15日～2026年1月15日) |
| 11/07 | 3,150 | 3,180 | 3,140 | 3,180 | +1.44% | 78,000 | 1833億2658万 | +1.56% |
| 11/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 11/06 | 3,125 | 3,150 | 3,110 | 3,135 | +0.32% | 56,000 | 1807億3233万 | +0.32% |
| 11/05 | （IR情報）16:00 成長投資計画及びキャッシュアロケーションを柱とした成長戦略策定に関するお知らせ |
| 11/05 | 3,155 | 3,165 | 3,105 | 3,125 | -0.48% | 88,300 | 1801億5583万 | -0.03% |
| 11/04 | 3,105 | 3,175 | 3,105 | 3,140 | +0.16% | 77,200 | 1810億2058万 | +0.38% |
| 10/31 | 3,140 | 3,170 | 3,130 | 3,135 | +0.32% | 85,100 | 1807億3233万 | +0.13% |
| 10/30 | 3,085 | 3,145 | 3,085 | 3,125 | +1.46% | 100,000 | 1801億5583万 | -0.26% |
| 10/29 | 3,150 | 3,150 | 3,070 | 3,080 | -2.22% | 74,300 | 1775億6159万 | -1.82% |
| 10/28 | 3,200 | 3,200 | 3,140 | 3,150 | -1.87% | 66,000 | 1815億9708万 | +0.22% |
| 10/27 | 3,170 | 3,245 | 3,170 | 3,210 | +1.58% | 78,900 | 1850億5607万 | +2.07% |
| 10/24 | 3,255 | 3,255 | 3,160 | 3,160 | -3.22% | 61,000 | 1821億7358万 | +0.45% |
| 10/23 | 3,230 | 3,280 | 3,230 | 3,265 | +1.24% | 91,800 | 1882億2681万 | +3.75% |
| 10/22 | 3,185 | 3,230 | 3,185 | 3,225 | +1.9% | 94,000 | 1859億2082万 | +2.58% |
| 10/21 | 3,200 | 3,225 | 3,165 | 3,165 | -2.16% | 110,500 | 1824億6183万 | +0.76% |
| 10/20 | 3,265 | 3,280 | 3,230 | 3,235 | -0.15% | 78,300 | 1864億9732万 | +3.03% |
| 10/17 | 3,220 | 3,300 | 3,210 | 3,240 | +0.62% | 108,200 | 1867億8557万 | +3.35% |
| 10/16 | 3,200 | 3,250 | 3,155 | 3,220 | +1.1% | 123,900 | 1856億3257万 | +2.88% |
| 10/15 | 3,085 | 3,215 | 3,055 | 3,185 | +5.64% | 215,200 | 1836億1482万 | +1.89% |
| 10/15 | （IR情報）9:00 2026年2月期第2四半期決算説明会資料 |
| 10/14 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 10/14 | （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) |
| 10/14 | 3,000 | 3,045 | 2,993 | 3,015 | -0.17% | 61,400 | 1738億1435万 | -3.43% |
| 10/10 | 3,015 | 3,040 | 3,005 | 3,020 | -0.82% | 60,600 | 1741億260万 | -3.33% |
| 10/09 | 3,030 | 3,050 | 3,030 | 3,045 | +0.16% | 42,600 | 1755億4384万 | -2.56% |
| 10/08 | 3,055 | 3,105 | 3,040 | 3,040 | -1.14% | 45,400 | 1752億5559万 | -2.69% |
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。
