| 2026 |
| 03/09 | 1,366 | 1,387 | 1,359 | 1,384 | -1.56% | 1,321,400 | 3030億6931万 | -3.22% |
| 03/06 | 1,390 | 1,406 | 1,384 | 1,406 | 0% | 797,000 | 3078億8689万 | -1.61% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,206,164株（0.55%）再IN |
| 03/05 | 1,420 | 1,424 | 1,396 | 1,406 | +1.44% | 904,700 | 3078億8689万 | -1.61% |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,390 | 1,406 | 1,366 | 1,386 | -2.19% | 1,570,800 | 3035億727万 | -3.01% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,181,251株（0.53%）再IN |
| 03/03 | 1,439 | 1,447 | 1,415 | 1,417 | -2.21% | 1,136,600 | 3102億9568万 | -0.91% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,046,751株（0.47%）-0.03%義務消失 |
| 03/02 | 1,450 | 1,454 | 1,430 | 1,449 | -1.43% | 1,033,200 | 3173億306万 | +1.33% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,096,151株（0.5%）再IN |
| 02/27 | 1,457 | 1,472 | 1,448 | 1,470 | +1.59% | 977,600 | 3219億165万 | +2.87% |
| 02/26 | 1,441 | 1,461 | 1,437 | 1,447 | +0.35% | 1,204,100 | 3168億6510万 | +1.4% |
| 02/25 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/25 | 1,434 | 1,442 | 1,426 | 1,442 | +0.84% | 1,119,300 | 3157億7019万 | +1.12% |
| 02/24 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/24 | 1,417 | 1,442 | 1,411 | 1,430 | +1.71% | 1,787,800 | 3131億4242万 | +0.28% |
| 02/24 | （空売り報告）UBS AG 2,499,736株（1.14%）+0.13% |
| 02/20 | 1,423 | 1,425 | 1,400 | 1,406 | -1.61% | 1,482,800 | 3078億8689万 | -1.47% |
| 02/19 | 1,410 | 1,432 | 1,401 | 1,429 | +0.63% | 1,090,700 | 3129億2344万 | +0.14% |
| 02/18 | 1,411 | 1,425 | 1,406 | 1,420 | +1.65% | 1,382,800 | 3109億5262万 | -0.49% |
| 02/17 | （5%ルール）三菱UFJアセットマネジメント（1.06%）三菱UFJモルガン・スタンレー証券（1.07%）三菱UFJ信託銀行（1.51%）三菱UFJ銀行（4.23%） |
| 02/17 | 1,412 | 1,412 | 1,386 | 1,397 | -0.57% | 969,400 | 3059億1606万 | -1.96% |
| 02/17 | （空売り報告）UBS AG 2,216,736株（1.01%）+0.03% |
| 02/16 | 1,409 | 1,409 | 1,389 | 1,405 | +0.79% | 1,351,200 | 3076億6791万 | -1.33% |
| 02/13 | 1,403 | 1,411 | 1,375 | 1,394 | 0% | 2,004,200 | 3052億5912万 | -2.04% |
| 02/12 | （自社株買い）取締役会(2025年8月12日)での決議状況(取得期間2025年8月13日～2026年6月30日) |
| 02/12 | 1,405 | 1,425 | 1,377 | 1,394 | -8.95% | 4,886,900 | 3052億5912万 | -1.97% |
| 02/10 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 当社子会社の組織改正および人事異動に関するお知らせ |
| 02/10 | （IR情報）15:30 当社子会社の代表取締役異動に関するお知らせ |
| 02/10 | 1,525 | 1,537 | 1,512 | 1,531 | +1.46% | 1,815,700 | 3352億5948万 | +7.82% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 638,851株（0.29%）-0.24%義務消失 |
| 02/09 | 1,515 | 1,517 | 1,489 | 1,509 | +1.62% | 1,518,500 | 3304億4190万 | +6.95% |
| 02/06 | 1,475 | 1,487 | 1,466 | 1,485 | +1.71% | 920,200 | 3251億8636万 | +5.77% |
| 02/05 | 1,460 | 1,477 | 1,454 | 1,460 | +0.69% | 964,300 | 3197億1185万 | +4.43% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,174,451株（0.53%）新規 |
| 02/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 1,435 | 1,460 | 1,434 | 1,450 | +1.05% | 1,157,500 | 3175億2204万 | +4.17% |
| 02/03 | 1,419 | 1,438 | 1,412 | 1,435 | +2.35% | 1,080,600 | 3142億3733万 | +3.54% |
| 02/02 | 1,410 | 1,410 | 1,392 | 1,402 | +0.94% | 718,500 | 3070億1096万 | +1.59% |
| 02/02 | （空売り報告）UBS AG 2,161,736株（0.98%）-0.03% |
| 01/30 | 1,380 | 1,389 | 1,370 | 1,389 | +0.94% | 1,022,700 | 3041億6422万 | +0.94% |
| 01/29 | 1,387 | 1,388 | 1,369 | 1,376 | -0.94% | 2,676,700 | 3013億1747万 | +0.36% |
| 01/29 | （空売り報告）UBS AG 2,232,636株（1.01%）+0.41% |
| 01/28 | 1,410 | 1,411 | 1,386 | 1,389 | -2.11% | 781,900 | 3041億6422万 | +1.54% |
| 01/28 | （空売り報告）UBS AG 1,335,260株（0.6%）+0.03% |
| 01/27 | 1,401 | 1,421 | 1,385 | 1,419 | +0.92% | 983,800 | 3107億3364万 | +4.11% |
| 01/26 | 1,413 | 1,422 | 1,406 | 1,406 | -0.5% | 882,100 | 3078億8689万 | +3.53% |
| 01/26 | （空売り報告）UBS AG 1,265,960株（0.57%）-0.04% |
| 01/23 | 1,417 | 1,421 | 1,409 | 1,413 | -0.49% | 811,000 | 3094億1975万 | +4.43% |
| 01/23 | （空売り報告）UBS AG 1,348,260株（0.61%）+0.02% |
| 01/22 | 1,420 | 1,428 | 1,407 | 1,420 | -0.42% | 1,134,600 | 3109億5262万 | +5.34% |
| 01/21 | 1,420 | 1,427 | 1,408 | 1,426 | -0.42% | 1,106,800 | 3122億6650万 | +6.18% |
| 01/20 | 1,439 | 1,444 | 1,429 | 1,432 | -0.42% | 984,400 | 3135億8039万 | +7.19% |
| 01/20 | （空売り報告）UBS AG 1,312,560株（0.59%）-0.01% |
| 01/19 | 1,455 | 1,458 | 1,434 | 1,438 | -0.62% | 1,074,800 | 3148億9427万 | +8.04% |
| 01/19 | （空売り報告）UBS AG 1,334,020株（0.6%）+0.1% |
| 01/16 | 1,431 | 1,458 | 1,425 | 1,447 | +2.05% | 1,400,500 | 3168億6510万 | +9.29% |
| 01/15 | （自社株買い）取締役会(2025年8月12日)での決議状況(取得期間2025年8月13日～2026年6月30日) |
| 01/15 | 1,411 | 1,424 | 1,406 | 1,418 | +0.71% | 1,007,500 | 3105億1466万 | +7.59% |
| 01/14 | 1,401 | 1,414 | 1,397 | 1,408 | +1.22% | 1,329,300 | 3083億2485万 | +7.4% |
| 01/13 | 1,399 | 1,402 | 1,374 | 1,391 | +1.61% | 1,472,800 | 3046億218万 | +6.51% |
| 01/09 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.22%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（3.34%）野村證券（0.3%） |
| 01/09 | 1,373 | 1,381 | 1,359 | 1,369 | +0.22% | 922,400 | 2997億8460万 | +5.31% |
| 01/08 | 1,360 | 1,379 | 1,357 | 1,366 | -0.07% | 1,201,400 | 2991億2766万 | +5.4% |
| 01/08 | （空売り報告）UBS AG 1,096,400株（0.5%）再IN |
| 01/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,340 | 1,373 | 1,331 | 1,367 | +1.26% | 1,655,300 | 2993億4664万 | +5.8% |
| 01/07 | （空売り報告）UBS AG 1,080,300株（0.49%）-0.01%義務消失 |
| 01/06 | 1,316 | 1,350 | 1,313 | 1,350 | +2.2% | 1,643,100 | 2956億2397万 | +4.9% |
| 01/06 | （空売り報告）Barclays Bank PLC 914,000株（0.41%）-0.22%義務消失 |
| 01/06 | （空売り報告）UBS AG 1,109,100株（0.5%）新規 |
| 01/05 | 1,329 | 1,341 | 1,314 | 1,321 | -0.23% | 1,482,300 | 2892億7353万 | +2.88% |
| 01/01 | 株式分割 1→4 |
| 01/05 | （空売り報告）Barclays Bank PLC 1,380,000株（0.63%）-0.3% |
| 2025 |
| 12/30 | 1,333 | 1,336 | 1,317 | 1,324 | -0.38% | 1,389,000 | 2899億3047万 | +3.28% |
| 12/29 | 1,296 | 1,338 | 1,295 | 1,329 | +1.62% | 1,616,600 | 2910億2537万 | +3.83% |
| 12/26 | 1,304 | 1,309 | 1,302 | 1,308 | +0.69% | 1,510,000 | 2863億7203万 | +2.41% |
| 12/25 | 1,301 | 1,304 | 1,293 | 1,299 | +0.29% | 697,200 | 2844億121万 | +1.94% |
| 12/24 | 1,300 | 1,304 | 1,294 | 1,295 | -0.23% | 1,190,800 | 2835億8003万 | +1.89% |
| 12/24 | （空売り報告）Barclays Bank PLC 513,400株（0.93%）+0.13% |
| 12/23 | 1,282 | 1,301 | 1,282 | 1,298 | +1.64% | 1,329,200 | 2842億3697万 | +2.29% |
| 12/23 | （空売り報告）Barclays Bank PLC 438,400株（0.8%）+0.01% |
| 12/22 | 1,291 | 1,291 | 1,276 | 1,277 | -0.35% | 1,041,600 | 2796億3837万 | +0.87% |
| 12/22 | （空売り報告）Barclays Bank PLC 436,300株（0.79%）+0.29% |
| 12/19 | 1,280 | 1,289 | 1,277 | 1,282 | +0.06% | 1,075,200 | 2806億2379万 | +1.3% |
| 12/18 | 1,278 | 1,284 | 1,274 | 1,281 | +0.45% | 844,000 | 2804億5955万 | +1.41% |
| 12/17 | 1,284 | 1,286 | 1,271 | 1,275 | -0.68% | 1,041,200 | 2792億41万 | +1.19% |
| 12/16 | 1,291 | 1,296 | 1,284 | 1,284 | -1.23% | 1,021,600 | 2811億1649万 | +2.05% |
| 12/15 | 1,284 | 1,300 | 1,279 | 1,300 | +1.54% | 1,338,800 | 2846億2019万 | +3.4% |
| 12/12 | 1,272 | 1,282 | 1,269 | 1,280 | +1.03% | 826,400 | 2802億9532万 | +1.99% |
| 12/11 | 1,295 | 1,296 | 1,265 | 1,267 | -1.86% | 995,200 | 2774億4857万 | +1.12% |
| 12/10 | （自社株買い）取締役会(2025年8月12日)での決議状況(取得期間2025年8月13日～2026年6月30日) |
| 12/10 | 1,292 | 1,295 | 1,284 | 1,291 | +0.94% | 899,600 | 2827億410万 | +3.12% |
| 12/09 | 1,287 | 1,294 | 1,278 | 1,279 | -0.27% | 1,099,200 | 2800億7634万 | +2.4% |
| 12/09 | （空売り報告）Barclays Bank PLC 275,500株（0.5%）再IN |
| 12/08 | 1,273 | 1,283 | 1,270 | 1,283 | +1.52% | 1,273,600 | 2808億4277万 | +2.85% |
| 12/05 | 1,268 | 1,271 | 1,259 | 1,263 | -0.73% | 1,227,200 | 2766億2739万 | +1.55% |
| 12/04 | 1,257 | 1,273 | 1,256 | 1,273 | +1.7% | 987,200 | 2786億5296万 | +2.46% |
| 12/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 1,258 | 1,258 | 1,248 | 1,251 | -0.54% | 1,125,600 | 2739億9962万 | +0.91% |
| 12/02 | 1,255 | 1,260 | 1,251 | 1,258 | +0.26% | 757,200 | 2754億7774万 | +1.45% |
| 12/01 | 1,271 | 1,272 | 1,254 | 1,255 | -0.75% | 1,166,000 | 2747億6605万 | +1.27% |
| 11/28 | 1,262 | 1,269 | 1,261 | 1,264 | -0.02% | 722,000 | 2768億4637万 | +2.12% |
| 11/27 | 1,268 | 1,275 | 1,260 | 1,265 | -0.82% | 934,800 | 2769億112万 | +2.22% |
| 11/26 | 1,266 | 1,277 | 1,266 | 1,275 | +1.29% | 1,158,800 | 2792億41万 | +3.24% |
| 11/25 | 1,264 | 1,274 | 1,256 | 1,259 | -0.44% | 1,172,400 | 2756億4198万 | +2.17% |
| 11/21 | 1,233 | 1,264 | 1,233 | 1,264 | +3.04% | 1,923,200 | 2768億4637万 | +2.78% |
| 11/20 | 1,232 | 1,238 | 1,226 | 1,227 | -0.26% | 1,063,600 | 2686億8934万 | -0.08% |
| 11/19 | 1,240 | 1,249 | 1,226 | 1,230 | -0.4% | 1,416,000 | 2694億103万 | +0.26% |
| 11/18 | 1,244 | 1,248 | 1,234 | 1,235 | -0.7% | 1,412,800 | 2704億9593万 | +0.75% |
| 11/17 | 1,239 | 1,245 | 1,235 | 1,244 | +0.91% | 850,800 | 2724億1201万 | +1.55% |
| 11/14 | 1,225 | 1,235 | 1,223 | 1,233 | +0.22% | 1,016,800 | 2699億4848万 | +0.71% |
| 11/13 | （自社株買い）取締役会(2025年8月12日)での決議状況(取得期間2025年8月13日～2026年6月30日) |
| 11/13 | 1,228 | 1,241 | 1,227 | 1,230 | +0.57% | 1,007,600 | 2693億4628万 | +0.57% |
| 11/12 | 1,222 | 1,238 | 1,221 | 1,223 | +0.58% | 1,307,600 | 2678億1342万 | 0% |
| 11/11 | 1,212 | 1,226 | 1,202 | 1,216 | -3.45% | 2,977,600 | 2662億8055万 | -0.49% |
| 11/10 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更、自己株式取得に係る事項の一部変更及び配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,256 | 1,261 | 1,248 | 1,260 | +1.29% | 1,840,000 | 2758億621万 | +3.15% |
| 11/07 | 1,233 | 1,248 | 1,233 | 1,244 | +0.61% | 969,600 | 2723億252万 | +2.01% |
| 11/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/06 | 1,239 | 1,245 | 1,235 | 1,236 | +0.32% | 972,000 | 2706億6016万 | +1.56% |
| 11/05 | 1,233 | 1,233 | 1,217 | 1,232 | -0.06% | 1,121,600 | 2697億8424万 | +1.23% |
| 11/04 | 1,228 | 1,235 | 1,222 | 1,233 | +0.71% | 1,043,200 | 2699億4848万 | +1.38% |
| 10/31 | 1,226 | 1,226 | 1,217 | 1,224 | +0.45% | 598,800 | 2680億3240万 | +0.66% |
| 10/30 | 1,208 | 1,221 | 1,208 | 1,219 | +0.56% | 957,600 | 2668億2800万 | +0.21% |
| 10/29 | 1,234 | 1,234 | 1,211 | 1,212 | -1.08% | 947,200 | 2653億4988万 | -0.35% |
| 10/28 | 1,243 | 1,243 | 1,224 | 1,225 | -1.47% | 1,066,400 | 2682億5138万 | +0.66% |
| 10/27 | 1,241 | 1,247 | 1,238 | 1,243 | +0.87% | 994,400 | 2722億4778万 | +2.16% |
| 10/24 | 1,238 | 1,238 | 1,228 | 1,233 | -0.32% | 698,400 | 2698億9373万 | +1.27% |
| 10/23 | 1,231 | 1,239 | 1,231 | 1,237 | +0.24% | 883,600 | 2707億6966万 | +1.52% |
| 10/22 | 1,210 | 1,240 | 1,210 | 1,234 | +2.01% | 1,428,000 | 2701億1271万 | +1.27% |
| 10/21 | 1,205 | 1,213 | 1,205 | 1,209 | +0.1% | 783,600 | 2648億243万 | -0.8% |
| 10/20 | 1,212 | 1,213 | 1,204 | 1,208 | +0.25% | 1,203,600 | 2645億2870万 | -0.98% |
| 10/17 | 1,205 | 1,207 | 1,201 | 1,205 | -0.37% | 877,200 | 2638億7176万 | -1.39% |
| 10/16 | 1,215 | 1,219 | 1,210 | 1,210 | -0.04% | 1,035,600 | 2648億5718万 | -1.18% |
| 10/15 | 1,212 | 1,216 | 1,207 | 1,210 | +0.77% | 872,800 | 2649億6667万 | -1.39% |
| 10/14 | 1,199 | 1,213 | 1,197 | 1,201 | -0.7% | 1,233,200 | 2629億4109万 | -2.46% |
| 10/10 | （自社株買い）取締役会(2025年8月12日)での決議状況(取得期間2025年8月13日～2026年6月30日) |
| 10/10 | 1,211 | 1,215 | 1,204 | 1,209 | -0.76% | 1,034,400 | 2648億243万 | -2.09% |
| 10/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 174,900株（0.31%）-0.2%義務消失 |
| 10/09 | 1,218 | 1,222 | 1,211 | 1,219 | +0.04% | 1,127,600 | 2668億2800万 | -1.65% |
| 10/08 | 1,218 | 1,231 | 1,217 | 1,218 | +0.21% | 1,182,000 | 2667億1851万 | -1.93% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 234,731株（0.42%）-0.17%義務消失 |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 327,131株（0.59%）-0.01% |
| 10/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 282,000株（0.51%）-0.18% |
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。
