| 2026 |
| 08/21 | 3,660 | 3,720 | 3,660 | 3,705 | +0.82% | 131,300 | 2135億9276万 | +3.38% |
| 08/20 | 3,680 | 3,715 | 3,650 | 3,675 | +0.55% | 109,100 | 2118億6326万 | +2.77% |
| 08/19 | 3,655 | 3,670 | 3,600 | 3,655 | +1.11% | 79,200 | 2107億1026万 | +2.41% |
| 08/18 | 3,555 | 3,645 | 3,550 | 3,615 | +0.28% | 109,200 | 2084億427万 | +1.46% |
| 08/17 | 3,570 | 3,610 | 3,560 | 3,605 | +0.84% | 84,000 | 2078億2777万 | +1.32% |
| 08/14 | 3,565 | 3,585 | 3,545 | 3,575 | +0.28% | 52,200 | 2060億9827万 | +0.53% |
| 08/13 | 3,590 | 3,590 | 3,535 | 3,565 | -0.14% | 70,000 | 2055億2177万 | +0.22% |
| 08/12 | 3,590 | 3,595 | 3,555 | 3,570 | +0.42% | 94,300 | 2058億1002万 | +0.34% |
| 08/10 | 3,580 | 3,580 | 3,540 | 3,555 | -1.25% | 90,000 | 2049億4528万 | -0.03% |
| 08/07 | 3,545 | 3,620 | 3,525 | 3,600 | +1.98% | 68,900 | 2075億3952万 | +1.41% |
| 08/06 | 3,505 | 3,535 | 3,475 | 3,530 | +1.88% | 66,700 | 2035億403万 | -0.34% |
| 08/05 | 3,515 | 3,540 | 3,465 | 3,465 | -2.12% | 69,000 | 1997億5679万 | -1.92% |
| 08/04 | 3,595 | 3,595 | 3,515 | 3,540 | -2.21% | 78,800 | 2040億8053万 | +0.28% |
| 08/03 | 3,615 | 3,640 | 3,555 | 3,620 | +0.14% | 105,900 | 2086億9252万 | +2.7% |
| 07/31 | 3,665 | 3,690 | 3,600 | 3,615 | -3.08% | 72,800 | 2084億427万 | +2.82% |
| 07/30 | 3,715 | 3,740 | 3,665 | 3,730 | 0% | 87,100 | 2150億3400万 | +6.42% |
| 07/29 | 3,680 | 3,795 | 3,660 | 3,730 | +1.91% | 125,100 | 2150億3400万 | +6.91% |
| 07/28 | 3,595 | 3,670 | 3,570 | 3,660 | +2.95% | 109,800 | 2109億9851万 | +5.45% |
| 07/27 | 3,525 | 3,570 | 3,510 | 3,555 | +1.72% | 53,200 | 2049億4528万 | +2.89% |
| 07/24 | 3,410 | 3,520 | 3,405 | 3,495 | +1.16% | 47,500 | 2014億8628万 | +1.48% |
| 07/23 | 3,440 | 3,465 | 3,435 | 3,455 | -1% | 49,100 | 1991億8029万 | +0.61% |
| 07/22 | 3,505 | 3,505 | 3,450 | 3,490 | -0.99% | 64,400 | 2011億9803万 | +1.84% |
| 07/21 | 3,560 | 3,605 | 3,510 | 3,525 | -0.7% | 70,800 | 2032億1578万 | +3.13% |
| 07/17 | 3,550 | 3,610 | 3,520 | 3,550 | +1% | 63,900 | 2046億5703万 | +4.14% |
| 07/16 | 3,505 | 3,555 | 3,505 | 3,515 | +0.29% | 60,900 | 2026億3928万 | +3.38% |
| 07/15 | 3,505 | 3,555 | 3,495 | 3,505 | 0% | 47,500 | 2020億6278万 | +3.24% |
| 07/14 | 3,540 | 3,570 | 3,505 | 3,505 | +0.29% | 56,500 | 2020億6278万 | +3.48% |
| 07/13 | 3,570 | 3,570 | 3,495 | 3,495 | -0.43% | 48,600 | 2014億8628万 | +3.49% |
| 07/10 | 3,530 | 3,530 | 3,485 | 3,510 | -0.99% | 92,600 | 2023億5103万 | +4.22% |
| 07/09 | 3,610 | 3,610 | 3,545 | 3,545 | -1.39% | 80,700 | 2043億6878万 | +5.63% |
| 07/08 | 3,625 | 3,640 | 3,570 | 3,595 | -0.14% | 78,600 | 2072億5127万 | +7.54% |
| 07/07 | 3,520 | 3,620 | 3,515 | 3,600 | +2.27% | 121,200 | 2075億3952万 | +8.17% |
| 07/06 | 3,405 | 3,530 | 3,365 | 3,520 | +3.53% | 151,200 | 2029億2753万 | +6.28% |
| 07/03 | （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) |
| 07/03 | 3,460 | 3,465 | 3,400 | 3,400 | 0% | 96,800 | 1960億955万 | +3.03% |
| 07/02 | 3,365 | 3,415 | 3,350 | 3,400 | +3.19% | 102,800 | 1960億955万 | +3.25% |
| 07/01 | 3,345 | 3,350 | 3,295 | 3,295 | -2.95% | 97,600 | 1899億5631万 | +0.24% |
| 06/30 | 3,435 | 3,465 | 3,380 | 3,395 | -1.02% | 138,100 | 1957億2130万 | +3.38% |
| 06/29 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 104,200 | 1977億3904万 | +4.64% |
| 06/26 | 3,350 | 3,380 | 3,340 | 3,380 | +1.2% | 61,000 | 1948億5655万 | +3.36% |
| 06/25 | 3,330 | 3,380 | 3,330 | 3,340 | +0.3% | 72,800 | 1925億5055万 | +2.23% |
| 06/24 | 3,295 | 3,365 | 3,280 | 3,330 | +1.06% | 68,600 | 1919億7406万 | +1.87% |
| 06/23 | 3,245 | 3,300 | 3,245 | 3,295 | +1.38% | 58,000 | 1899億5631万 | +0.73% |
| 06/22 | 3,250 | 3,280 | 3,245 | 3,250 | -1.22% | 42,200 | 1873億6207万 | -0.82% |
| 06/19 | 3,245 | 3,290 | 3,245 | 3,290 | +1.39% | 108,600 | 1896億6806万 | +0.24% |
| 06/18 | 3,255 | 3,305 | 3,230 | 3,245 | -0.46% | 104,800 | 1870億7382万 | -1.34% |
| 06/17 | 3,285 | 3,345 | 3,260 | 3,260 | -0.46% | 40,700 | 1879億3856万 | -1.12% |
| 06/16 | 3,265 | 3,295 | 3,225 | 3,275 | -0.61% | 71,100 | 1888億331万 | -0.85% |
| 06/15 | 3,295 | 3,325 | 3,280 | 3,295 | -1.35% | 80,900 | 1899億5631万 | -0.36% |
| 06/12 | 3,345 | 3,350 | 3,300 | 3,340 | -1.04% | 94,900 | 1925億5055万 | +0.88% |
| 06/11 | 3,350 | 3,385 | 3,325 | 3,375 | +1.66% | 72,000 | 1945億6830万 | +1.9% |
| 06/10 | 3,265 | 3,330 | 3,265 | 3,320 | +2.15% | 73,300 | 1913億9756万 | +0.21% |
| 06/09 | 3,260 | 3,300 | 3,240 | 3,250 | -0.31% | 58,700 | 1873億6207万 | -1.99% |
| 06/08 | 3,245 | 3,295 | 3,235 | 3,260 | +1.09% | 62,400 | 1879億3856万 | -1.87% |
| 06/05 | 3,245 | 3,275 | 3,215 | 3,225 | +0.47% | 74,100 | 1859億2082万 | -3.12% |
| 06/04 | 3,215 | 3,260 | 3,210 | 3,210 | -0.47% | 62,000 | 1850億5607万 | -3.83% |
| 06/03 | 3,210 | 3,235 | 3,170 | 3,225 | +1.1% | 61,000 | 1859億2082万 | -3.7% |
| 06/02 | 3,155 | 3,235 | 3,120 | 3,190 | -1.09% | 92,800 | 1839億307万 | -5.12% |
| 06/01 | 3,210 | 3,225 | 3,150 | 3,225 | -0.31% | 99,300 | 1859億2082万 | -4.5% |
| 05/29 | 3,225 | 3,310 | 3,220 | 3,235 | -0.46% | 115,600 | 1864億9732万 | -4.63% |
| 05/28 | 3,250 | 3,270 | 3,220 | 3,250 | +0.93% | 65,100 | 1873億6207万 | -4.61% |
| 05/27 | 3,230 | 3,230 | 3,185 | 3,220 | -0.31% | 51,000 | 1856億3257万 | -5.93% |
| 05/26 | （IR情報）15:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続承認及び独立委員会の委員選任に関するお知らせ |
| 05/26 | 3,205 | 3,260 | 3,195 | 3,230 | -0.15% | 66,400 | 1862億907万 | -6.1% |
| 05/25 | 3,305 | 3,305 | 3,210 | 3,235 | -2.41% | 64,300 | 1864億9732万 | -6.39% |
| 05/22 | 3,355 | 3,355 | 3,290 | 3,315 | -1.63% | 72,600 | 1911億931万 | -4.52% |
| 05/21 | 3,410 | 3,430 | 3,350 | 3,370 | -0.88% | 63,600 | 1942億8005万 | -3.47% |
| 05/20 | （IR情報）15:30 「当社株式の大規模買付行為に関する対応方針継続の件」における独立委員会委員候補者変更に伴う第65期定時株主総会招集ご通知の一部変更のお知らせ |
| 05/20 | 3,420 | 3,440 | 3,365 | 3,400 | -1.16% | 66,800 | 1960億955万 | -3.13% |
| 05/19 | 3,420 | 3,445 | 3,415 | 3,440 | +1.78% | 56,800 | 1983億1554万 | -2.52% |
| 05/18 | 3,465 | 3,475 | 3,370 | 3,380 | -2.31% | 51,200 | 1948億5655万 | -4.71% |
| 05/15 | 3,440 | 3,470 | 3,410 | 3,460 | +0.44% | 74,100 | 1994億6854万 | -2.97% |
| 05/14 | 3,405 | 3,465 | 3,405 | 3,445 | +1.17% | 48,500 | 1986億379万 | -3.85% |
| 05/13 | 3,375 | 3,430 | 3,375 | 3,405 | +1.04% | 58,300 | 1962億9780万 | -5.39% |
| 05/12 | 3,395 | 3,405 | 3,360 | 3,370 | -0.59% | 57,000 | 1942億8005万 | -6.8% |
| 05/11 | 3,370 | 3,420 | 3,370 | 3,390 | +0.44% | 59,200 | 1954億3305万 | -6.74% |
| 05/08 | 3,395 | 3,405 | 3,330 | 3,375 | -0.74% | 74,700 | 1945億6830万 | -7.56% |
| 05/07 | 3,395 | 3,435 | 3,380 | 3,400 | +0.44% | 93,200 | 1960億955万 | -7.26% |
| 05/01 | 3,385 | 3,400 | 3,350 | 3,385 | -0.44% | 76,400 | 1951億4480万 | -8.04% |
| 04/30 | 3,435 | 3,435 | 3,350 | 3,400 | -1.02% | 91,900 | 1960億955万 | -8.01% |
| 04/28 | 3,450 | 3,455 | 3,400 | 3,435 | -0.43% | 83,300 | 1980億2729万 | -7.44% |
| 04/27 | 3,480 | 3,510 | 3,435 | 3,450 | -1.29% | 98,300 | 1988億9204万 | -7.31% |
| 04/24 | 3,525 | 3,535 | 3,485 | 3,495 | -1.55% | 61,800 | 2014億8628万 | -6.3% |
| 04/23 | 3,535 | 3,565 | 3,530 | 3,550 | -0.28% | 85,600 | 2046億5703万 | -5.03% |
| 04/22 | 3,580 | 3,600 | 3,560 | 3,560 | -1.25% | 60,900 | 2052億3353万 | -4.97% |
| 04/21 | 3,615 | 3,650 | 3,580 | 3,605 | -0.28% | 67,500 | 2078億2777万 | -3.92% |
| 04/20 | （IR情報）16:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)における独立委員会委員候補者変更に関するお知らせ |
| 04/20 | 3,660 | 3,675 | 3,615 | 3,615 | -0.96% | 58,400 | 2084億427万 | -3.68% |
| 04/17 | 3,620 | 3,660 | 3,615 | 3,650 | +0.55% | 75,600 | 2104億2201万 | -2.77% |
| 04/16 | 3,655 | 3,670 | 3,600 | 3,630 | -0.27% | 114,100 | 2092億6902万 | -3.28% |
| 04/15 | 3,670 | 3,700 | 3,610 | 3,640 | +0.41% | 109,800 | 2098億4551万 | -3.06% |
| 04/14 | 3,735 | 3,760 | 3,615 | 3,625 | -4.73% | 127,200 | 2089億8077万 | -3.49% |
| 04/14 | （IR情報）9:00 2026年2月期通期決算説明会資料 |
| 04/13 | （IR情報）15:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)継続の件 |
| 04/13 | （IR情報）15:30 (開示事項の変更)剰余金の配当(増配)に関するお知らせ |
| 04/13 | （IR情報）15:30 当社の役員異動等に関するお知らせ |
| 04/13 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/13 | （IR情報）15:30 当社子会社の役員異動等に関するお知らせ |
| 04/13 | 3,850 | 3,850 | 3,730 | 3,805 | -0.65% | 82,000 | 2193億5774万 | +1.25% |
| 04/10 | 3,915 | 3,920 | 3,815 | 3,830 | -1.42% | 68,400 | 2207億9899万 | +2.05% |
| 04/09 | 3,885 | 3,945 | 3,870 | 3,885 | 0% | 71,300 | 2239億6973万 | +3.68% |
| 04/08 | 3,925 | 3,925 | 3,860 | 3,885 | +0.39% | 96,600 | 2239億6973万 | +3.93% |
| 04/07 | 3,875 | 3,890 | 3,830 | 3,870 | -0.13% | 98,100 | 2231億498万 | +3.67% |
| 04/06 | 3,865 | 3,880 | 3,850 | 3,875 | +0.52% | 50,000 | 2233億9323万 | +3.83% |
| 04/03 | 3,800 | 3,855 | 3,790 | 3,855 | +0.65% | 34,800 | 2222億4024万 | +3.27% |
| 04/02 | 3,835 | 3,875 | 3,805 | 3,830 | -0.13% | 53,900 | 2207億9899万 | +2.63% |
| 04/01 | 3,820 | 3,835 | 3,785 | 3,835 | +1.46% | 59,300 | 2210億8724万 | +2.57% |
| 03/31 | 3,765 | 3,800 | 3,755 | 3,780 | +0.53% | 67,600 | 2179億1650万 | +0.96% |
| 03/30 | 3,700 | 3,775 | 3,675 | 3,760 | -0.27% | 105,400 | 2167億6350万 | +0.32% |
| 03/27 | 3,795 | 3,795 | 3,725 | 3,770 | 0% | 92,200 | 2173億4000万 | +0.43% |
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。
