| 2026 |
| 03/06 | 194 | 201 | 191 | 201 | +2.55% | 471,100 | 183億1652万 | +6.35% |
| 03/05 | 191 | 200 | 190 | 196 | +7.1% | 893,500 | 178億6089万 | +4.26% |
| 03/04 | （IR情報）17:00 自己株式取得状況に関するお知らせ |
| 03/04 | 186 | 192 | 181 | 183 | -6.15% | 1,438,100 | 166億7624万 | -1.61% |
| 03/04 | （空売り報告）Nomura International plc 779,210株（0.85%）+0.07% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 472,129株（0.51%）再IN |
| 03/03 | 200 | 201 | 193 | 195 | -2.5% | 963,600 | 177億6976万 | +4.84% |
| 03/03 | （空売り報告）Nomura International plc 719,381株（0.78%）+0.09% |
| 03/02 | 206 | 208 | 199 | 200 | -5.66% | 1,377,500 | 182億2540万 | +8.11% |
| 03/02 | （空売り報告）Nomura International plc 628,793株（0.69%）再IN |
| 02/27 | （IR情報）17:00 会計監査人の選任に関するお知らせ |
| 02/27 | 203 | 214 | 202 | 212 | +4.43% | 1,160,800 | 193億1892万 | +15.85% |
| 02/26 | 204 | 205 | 196 | 203 | -0.49% | 848,000 | 184億9878万 | +11.54% |
| 02/25 | 198 | 204 | 197 | 204 | +5.7% | 1,669,700 | 185億8990万 | +13.33% |
| 02/24 | （IR情報）12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/24 | 205 | 209 | 186 | 193 | -3.98% | 4,607,500 | 175億8751万 | +7.82% |
| 02/24 | （空売り報告）Nomura International plc 446,030株（0.48%）-0.32%義務消失 |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 438,429株（0.48%）-0.16%義務消失 |
| 02/20 | （IR情報）17:00 剰余金の配当の決定に関するお知らせ |
| 02/20 | 197 | 203 | 196 | 201 | +0.5% | 896,300 | 183億1652万 | +12.92% |
| 02/20 | （空売り報告）Nomura International plc 731,185株（0.8%）+0.05% |
| 02/19 | 202 | 203 | 194 | 200 | -2.44% | 1,163,500 | 182億2540万 | +12.99% |
| 02/19 | （空売り報告）Nomura International plc 691,989株（0.75%）-0.07% |
| 02/18 | 214 | 214 | 197 | 205 | -5.53% | 2,314,600 | 186億8103万 | +16.48% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 588,029株（0.64%）+0.1% |
| 02/17 | 210 | 220 | 207 | 217 | +2.36% | 1,498,400 | 197億7455万 | +24.71% |
| 02/17 | （空売り報告）Nomura International plc 750,399株（0.82%）-0.12% |
| 02/16 | 226 | 231 | 208 | 212 | -4.07% | 3,483,900 | 193億1892万 | +23.26% |
| 02/16 | （空売り報告）Nomura International plc 863,110株（0.94%）+0.37% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 497,329株（0.54%）再IN |
| 02/13 | 196 | 277 | 193 | 221 | +9.41% | 18,348,800 | 201億3906万 | +29.24% |
| 02/13 | （空売り報告）Nomura International plc 525,005株（0.57%）-0.19% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 402,329株（0.44%）-0.12%義務消失 |
| 02/12 | （IR情報）12:00 中期経営計画2028の策定に関するお知らせ |
| 02/12 | （IR情報）12:00 通期連結業績予想と実績値との差異及び債務保証損失引当金の戻入、繰延税金資産の計上に関するお知らせ |
| 02/12 | （IR情報）12:00 2025年12月期決算説明資料 |
| 02/12 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 169 | 219 | 167 | 202 | +19.53% | 6,887,400 | 184億765万 | +19.53% |
| 02/12 | （空売り報告）Nomura International plc 698,962株（0.76%）+0.17% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 516,429株（0.56%）再IN |
| 02/10 | 168 | 169 | 167 | 169 | +1.2% | 167,900 | 154億46万 | +1.2% |
| 02/09 | 167 | 168 | 166 | 167 | +0.6% | 283,600 | 152億1820万 | 0% |
| 02/06 | 164 | 166 | 162 | 166 | +1.22% | 234,200 | 151億2708万 | -1.19% |
| 02/05 | 163 | 166 | 163 | 164 | +0.61% | 197,600 | 149億4482万 | -2.38% |
| 02/05 | （空売り報告）Nomura International plc 540,673株（0.59%）-0.01% |
| 02/04 | 163 | 164 | 161 | 163 | 0% | 250,300 | 148億5370万 | -3.55% |
| 02/03 | 164 | 164 | 163 | 163 | -0.61% | 213,800 | 148億5370万 | -4.12% |
| 02/03 | （空売り報告）Nomura International plc 548,839株（0.6%）+0.04% |
| 02/02 | 164 | 166 | 163 | 164 | 0% | 179,400 | 149億4482万 | -4.09% |
| 01/30 | 161 | 165 | 161 | 164 | +1.86% | 174,200 | 149億4482万 | -4.65% |
| 01/30 | （空売り報告）Nomura International plc 516,561株（0.56%）-0.05% |
| 01/29 | 163 | 164 | 160 | 161 | -1.83% | 407,200 | 146億7144万 | -6.94% |
| 01/29 | （空売り報告）Nomura International plc 560,398株（0.61%）+0.08% |
| 01/28 | 164 | 165 | 162 | 164 | 0% | 284,900 | 149億4482万 | -5.75% |
| 01/27 | 165 | 166 | 164 | 164 | -0.61% | 182,900 | 149億4482万 | -6.29% |
| 01/26 | 168 | 168 | 165 | 165 | -2.37% | 274,000 | 150億3595万 | -6.25% |
| 01/26 | （空売り報告）Nomura International plc 487,858株（0.53%）再IN |
| 01/23 | 169 | 172 | 169 | 169 | 0% | 221,700 | 154億46万 | -5.06% |
| 01/22 | 169 | 170 | 168 | 169 | 0% | 153,100 | 154億46万 | -5.59% |
| 01/21 | 167 | 169 | 164 | 169 | +0.6% | 450,600 | 154億46万 | -5.59% |
| 01/20 | 171 | 171 | 167 | 168 | -1.75% | 376,800 | 153億933万 | -6.67% |
| 01/19 | 174 | 174 | 170 | 171 | -2.29% | 249,200 | 155億8271万 | -5.52% |
| 01/16 | 171 | 175 | 171 | 175 | +2.34% | 184,000 | 159億4722万 | -3.85% |
| 01/15 | 171 | 172 | 169 | 171 | 0% | 219,400 | 155億8271万 | -6.04% |
| 01/14 | 171 | 173 | 170 | 171 | +1.18% | 158,800 | 155億8271万 | -6.56% |
| 01/13 | 170 | 172 | 167 | 169 | +1.2% | 468,400 | 154億46万 | -8.15% |
| 01/09 | 169 | 170 | 166 | 167 | -1.18% | 453,200 | 152億1820万 | -10.22% |
| 01/08 | 169 | 170 | 168 | 169 | 0% | 235,100 | 154億46万 | -9.63% |
| 01/07 | 169 | 171 | 168 | 169 | -0.59% | 362,500 | 154億46万 | -9.63% |
| 01/06 | 170 | 173 | 170 | 170 | 0% | 299,500 | 154億9159万 | -10.05% |
| 01/05 | 174 | 177 | 170 | 170 | -3.41% | 643,700 | 154億9159万 | -10.53% |
| 2025 |
| 12/30 | 177 | 178 | 175 | 176 | -0.56% | 293,300 | 160億3835万 | -8.33% |
| 12/29 | 180 | 183 | 177 | 177 | -4.84% | 1,873,200 | 161億2947万 | -8.29% |
| 12/26 | 188 | 189 | 186 | 186 | -0.53% | 1,119,700 | 169億4962万 | -4.12% |
| 12/25 | 188 | 190 | 187 | 187 | -0.53% | 521,000 | 170億4074万 | -3.61% |
| 12/24 | 189 | 190 | 186 | 188 | -0.53% | 2,406,200 | 171億3187万 | -3.09% |
| 12/23 | 189 | 191 | 189 | 189 | 0% | 293,300 | 172億2300万 | -3.08% |
| 12/23 | （空売り報告）野村證券 432,995株（0.47%）-0.03%義務消失 |
| 12/22 | 194 | 195 | 188 | 189 | -2.07% | 538,600 | 172億2300万 | -3.08% |
| 12/19 | 192 | 193 | 191 | 193 | +0.52% | 342,100 | 175億8751万 | -1.03% |
| 12/18 | 192 | 194 | 191 | 192 | -0.52% | 392,600 | 174億9638万 | -1.54% |
| 12/17 | 194 | 194 | 191 | 193 | +1.05% | 150,000 | 175億8751万 | -1.03% |
| 12/16 | 198 | 198 | 191 | 191 | -3.54% | 300,400 | 174億525万 | -2.05% |
| 12/15 | 189 | 198 | 188 | 198 | +4.76% | 498,500 | 180億4314万 | +1.54% |
| 12/12 | 189 | 189 | 187 | 189 | +1.61% | 100,100 | 172億2300万 | -2.58% |
| 12/11 | 189 | 190 | 186 | 186 | -1.59% | 265,100 | 169億4962万 | -4.12% |
| 12/10 | 190 | 191 | 188 | 189 | -0.53% | 212,100 | 172億2300万 | -2.58% |
| 12/09 | 192 | 193 | 187 | 190 | -1.55% | 353,700 | 173億1413万 | -2.06% |
| 12/08 | 195 | 195 | 191 | 193 | 0% | 230,400 | 175億8751万 | -0.52% |
| 12/05 | 198 | 198 | 193 | 193 | -3.02% | 287,700 | 175億8751万 | -0.52% |
| 12/04 | 195 | 200 | 195 | 199 | +2.05% | 284,400 | 181億3427万 | +3.11% |
| 12/03 | 199 | 200 | 194 | 195 | +0.52% | 291,300 | 177億6976万 | +1.04% |
| 12/02 | 194 | 195 | 191 | 194 | +1.57% | 451,900 | 176億7863万 | +1.04% |
| 12/01 | 205 | 205 | 189 | 191 | -6.37% | 880,500 | 174億525万 | -0.52% |
| 12/01 | （空売り報告）野村證券 460,095株（0.5%）再IN |
| 11/28 | 204 | 208 | 204 | 204 | 0% | 313,000 | 185億8990万 | +6.25% |
| 11/27 | 204 | 205 | 202 | 204 | +0.49% | 163,200 | 185億8990万 | +6.81% |
| 11/26 | 205 | 207 | 202 | 203 | +0.5% | 251,100 | 184億9878万 | +6.84% |
| 11/25 | 202 | 210 | 202 | 202 | +0.5% | 910,900 | 184億765万 | +6.32% |
| 11/21 | 198 | 201 | 198 | 201 | +1.01% | 217,800 | 183億1652万 | +6.35% |
| 11/20 | 197 | 200 | 196 | 199 | +1.02% | 303,300 | 181億3427万 | +5.85% |
| 11/19 | 198 | 202 | 195 | 197 | -0.51% | 516,900 | 179億5201万 | +4.79% |
| 11/18 | 185 | 202 | 185 | 198 | +7.61% | 1,484,900 | 180億4314万 | +5.88% |
| 11/17 | 186 | 186 | 181 | 184 | -0.54% | 420,000 | 167億6736万 | -1.6% |
| 11/14 | 185 | 188 | 181 | 185 | -4.15% | 958,900 | 168億5849万 | -1.07% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 197 | 199 | 190 | 193 | -3.02% | 704,100 | 175億8751万 | +3.21% |
| 11/12 | 194 | 199 | 192 | 199 | +4.19% | 430,500 | 181億3427万 | +6.99% |
| 11/11 | 190 | 193 | 187 | 191 | +1.06% | 447,900 | 174億525万 | +2.69% |
| 11/10 | 187 | 190 | 186 | 189 | +2.16% | 221,200 | 172億2300万 | +1.61% |
| 11/07 | 187 | 188 | 185 | 185 | -1.6% | 244,000 | 168億5849万 | -0.54% |
| 11/06 | 188 | 189 | 187 | 188 | +0.53% | 127,800 | 171億3187万 | +1.08% |
| 11/05 | 191 | 191 | 185 | 187 | -2.09% | 459,600 | 170億4074万 | +0.54% |
| 11/04 | 186 | 191 | 185 | 191 | +3.8% | 552,100 | 174億525万 | +2.69% |
| 10/31 | 184 | 186 | 184 | 184 | 0% | 115,200 | 167億6736万 | -1.08% |
| 10/30 | 185 | 186 | 184 | 184 | 0% | 195,600 | 167億6736万 | -1.6% |
| 10/29 | 185 | 186 | 183 | 184 | 0% | 113,400 | 167億6736万 | -2.13% |
| 10/28 | 185 | 185 | 182 | 184 | -0.54% | 413,800 | 167億6736万 | -2.13% |
| 10/27 | 185 | 187 | 185 | 185 | 0% | 143,500 | 168億5849万 | -2.12% |
| 10/24 | 188 | 188 | 185 | 185 | -1.07% | 174,300 | 168億5849万 | -2.12% |
| 10/23 | 188 | 189 | 187 | 187 | -1.06% | 87,100 | 170億4074万 | -1.06% |
| 10/22 | 186 | 189 | 185 | 189 | +1.61% | 148,500 | 172億2300万 | -0.53% |
| 10/21 | 188 | 189 | 186 | 186 | 0% | 181,000 | 169億4962万 | -1.59% |
| 10/20 | 186 | 189 | 185 | 186 | +1.64% | 305,500 | 169億4962万 | -1.59% |
| 10/17 | 185 | 186 | 183 | 183 | -1.08% | 134,900 | 166億7624万 | -3.68% |
| 10/16 | 187 | 188 | 185 | 185 | -0.54% | 373,100 | 168億5849万 | -2.63% |
| 10/15 | 181 | 187 | 181 | 186 | +3.91% | 189,300 | 169億4962万 | -2.11% |
| 10/14 | 183 | 185 | 179 | 179 | -3.24% | 395,200 | 163億1173万 | -6.28% |
| 10/10 | 187 | 187 | 185 | 185 | -0.54% | 204,800 | 168億5849万 | -3.14% |
| 10/09 | 186 | 187 | 185 | 186 | +0.54% | 225,000 | 169億4962万 | -2.62% |
| 10/08 | 186 | 189 | 185 | 185 | -1.07% | 166,100 | 168億5849万 | -2.63% |
| 10/07 | 188 | 189 | 185 | 187 | -1.06% | 470,400 | 170億4074万 | -2.09% |
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。
