| 2026 |
| 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% |
| 03/26 | 3,780 | 3,780 | 3,735 | 3,770 | 0% | 47,800 | 2173億4000万 | +0.35% |
| 03/25 | 3,730 | 3,780 | 3,730 | 3,770 | +1.34% | 52,900 | 2173億4000万 | +0.32% |
| 03/24 | 3,655 | 3,720 | 3,645 | 3,720 | +2.06% | 53,200 | 2144億5750万 | -1.06% |
| 03/23 | 3,660 | 3,660 | 3,610 | 3,645 | -1.35% | 62,200 | 2101億3376万 | -3.08% |
| 03/19 | 3,700 | 3,730 | 3,690 | 3,695 | -1.34% | 159,100 | 2130億1626万 | -1.89% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.1%義務消失 |
| 03/18 | 3,695 | 3,745 | 3,690 | 3,745 | +1.08% | 53,800 | 2158億9875万 | -0.58% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 635,878株（1.1%）+0.02% |
| 03/17 | 3,640 | 3,710 | 3,640 | 3,705 | +1.79% | 60,600 | 2135億9276万 | -1.54% |
| 03/16 | 3,650 | 3,655 | 3,615 | 3,640 | +0.28% | 64,400 | 2098億4551万 | -3.19% |
| 03/13 | 3,640 | 3,675 | 3,625 | 3,630 | -0.14% | 68,000 | 2092億6902万 | -3.41% |
| 03/12 | 3,650 | 3,665 | 3,610 | 3,635 | -1.09% | 69,700 | 2095億5727万 | -3.22% |
| 03/12 | （空売り報告）シティグループ証券 4,424株（0%）-0.58%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 626,578株（1.08%）新規 |
| 03/11 | 3,710 | 3,735 | 3,675 | 3,675 | +0.14% | 70,100 | 2118億6326万 | -2.03% |
| 03/11 | （空売り報告）シティグループ証券 338,424株（0.58%）-0.57% |
| 03/10 | 3,695 | 3,715 | 3,645 | 3,670 | +0.14% | 81,500 | 2115億7501万 | -1.98% |
| 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% |
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。
