| 2026 |
| 03/06 | 1,080 | 1,084 | 1,045 | 1,072 | -1.56% | 77,800 | 155億3049万 | -0.92% |
| 03/05 | （5%ルール）SBI証券（7.8%） |
| 03/05 | 1,127 | 1,127 | 1,082 | 1,089 | +5.01% | 158,200 | 157億7677万 | +0.46% |
| 03/04 | 1,061 | 1,113 | 1,022 | 1,037 | -9.51% | 275,300 | 150億2343万 | -4.42% |
| 03/04 | （空売り報告）UBS AG 216,329株（1.49%）-0.08% |
| 03/04 | （空売り報告）Nomura International plc 164,210株（1.13%）-0.21% |
| 03/03 | 1,150 | 1,221 | 1,129 | 1,146 | -1.8% | 468,100 | 166億255万 | +5.14% |
| 03/03 | （空売り報告）UBS AG 228,029株（1.57%）-0.08% |
| 03/03 | （空売り報告）Nomura International plc 195,410株（1.34%）+0.09% |
| 03/02 | 1,185 | 1,229 | 1,152 | 1,167 | -1.19% | 245,200 | 169億679万 | +7.36% |
| 03/02 | （空売り報告）UBS AG 240,029株（1.65%）-0.1% |
| 02/27 | 1,120 | 1,248 | 1,115 | 1,181 | +5.64% | 456,100 | 171億961万 | +8.95% |
| 02/27 | （空売り報告）UBS AG 253,729株（1.75%）-0.14% |
| 02/27 | （空売り報告）Nomura International plc 181,510株（1.25%）-0.27% |
| 02/26 | 1,069 | 1,136 | 1,050 | 1,118 | +4.68% | 287,600 | 161億9691万 | +3.33% |
| 02/26 | （空売り報告）UBS AG 274,129株（1.89%）-0.04% |
| 02/25 | 1,006 | 1,082 | 1,001 | 1,068 | +7.34% | 302,500 | 154億7254万 | -1.39% |
| 02/25 | （空売り報告）Nomura International plc 220,510株（1.52%）-0.51% |
| 02/24 | 1,016 | 1,027 | 994 | 995 | -2.55% | 140,900 | 144億1496万 | -8.46% |
| 02/20 | 1,038 | 1,038 | 995 | 1,021 | -1.92% | 130,700 | 147億9163万 | -6.67% |
| 02/19 | 1,001 | 1,043 | 1,000 | 1,041 | +4.73% | 175,300 | 150億8138万 | -5.36% |
| 02/19 | （空売り報告）UBS AG 279,729株（1.93%）+0.05% |
| 02/19 | （空売り報告）Nomura International plc 295,110株（2.03%）-0.11% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 55,030株（0.37%）-0.18%義務消失 |
| 02/18 | 990 | 1,013 | 985 | 994 | -0.6% | 181,600 | 144億47万 | -10.13% |
| 02/18 | （空売り報告）Nomura International plc 310,610株（2.14%）-0.14% |
| 02/17 | 1,042 | 1,042 | 994 | 1,000 | -5.03% | 226,800 | 144億8739万 | -9.83% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 79,730株（0.55%）再IN |
| 02/16 | 1,118 | 1,149 | 1,031 | 1,053 | -4.71% | 516,000 | 152億5523万 | -5.05% |
| 02/16 | （空売り報告）UBS AG 273,729株（1.88%）-0.23% |
| 02/16 | （空売り報告）Nomura International plc 330,410株（2.28%）-0.41% |
| 02/13 | （IR情報）16:00 子会社の設立に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 02/13 | 1,188 | 1,192 | 1,089 | 1,105 | -7.45% | 409,100 | 160億857万 | -0.27% |
| 02/13 | （空売り報告）UBS AG 306,729株（2.11%）-0.14% |
| 02/13 | （空売り報告）Nomura International plc 390,410株（2.69%）+0.47% |
| 02/12 | 1,138 | 1,198 | 1,112 | 1,194 | +6.7% | 405,400 | 172億9795万 | +8.15% |
| 02/12 | （空売り報告）UBS AG 326,529株（2.25%）-0.09% |
| 02/10 | 1,077 | 1,125 | 1,069 | 1,119 | +4.48% | 175,600 | 162億1139万 | +2.19% |
| 02/09 | 1,058 | 1,078 | 1,036 | 1,071 | +0.94% | 187,400 | 155億1600万 | -1.47% |
| 02/06 | 1,025 | 1,061 | 1,010 | 1,061 | -0.75% | 190,400 | 153億7113万 | -1.85% |
| 02/05 | （5%ルール）SBI証券（7.86%） |
| 02/05 | 1,099 | 1,099 | 1,050 | 1,069 | -2.82% | 146,000 | 154億8702万 | -1.02% |
| 02/04 | 1,060 | 1,100 | 1,049 | 1,100 | +4.46% | 183,600 | 159億3613万 | +2.52% |
| 02/04 | （空売り報告）UBS AG 340,129株（2.34%）+0.13% |
| 02/04 | （空売り報告）Nomura International plc 322,410株（2.22%）+0.11% |
| 02/03 | 1,020 | 1,056 | 1,020 | 1,053 | +3.85% | 144,500 | 152億5523万 | -1.03% |
| 02/03 | （空売り報告）Nomura International plc 307,010株（2.11%）-0.1% |
| 02/02 | 1,028 | 1,066 | 1,005 | 1,014 | -9.3% | 374,000 | 146億9022万 | -4.25% |
| 02/02 | （空売り報告）UBS AG 321,429株（2.21%）+0.08% |
| 01/30 | 1,120 | 1,140 | 1,081 | 1,118 | -3.95% | 290,600 | 161億9691万 | +6.48% |
| 01/30 | （空売り報告）Nomura International plc 321,110株（2.21%）+0.24% |
| 01/29 | 1,147 | 1,191 | 1,119 | 1,164 | +4.21% | 403,500 | 168億6333万 | +12.14% |
| 01/29 | （空売り報告）Nomura International plc 286,810株（1.97%）+0.27% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 69,200株（0.47%）-0.1%義務消失 |
| 01/28 | 1,100 | 1,132 | 1,090 | 1,117 | -0.45% | 206,000 | 161億8242万 | +9.19% |
| 01/28 | （空売り報告）Nomura International plc 246,710株（1.7%）+0.12% |
| 01/27 | 1,120 | 1,148 | 1,084 | 1,122 | -2.6% | 267,500 | 162億5486万 | +11.31% |
| 01/27 | （空売り報告）Nomura International plc 230,010株（1.58%）+0.17% |
| 01/26 | 1,127 | 1,187 | 1,110 | 1,152 | +5.69% | 478,500 | 166億8948万 | +15.78% |
| 01/26 | （空売り報告）UBS AG 309,659株（2.13%）+0.17% |
| 01/26 | （空売り報告）Nomura International plc 204,310株（1.41%）+0.41% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 82,601株（0.57%）-0.1% |
| 01/23 | 1,099 | 1,148 | 1,080 | 1,090 | +1.02% | 328,600 | 157億9126万 | +11.57% |
| 01/23 | （空売り報告）UBS AG 284,659株（1.96%）+0.07% |
| 01/23 | （空売り報告）Nomura International plc 145,610株（1%）-0.2% |
| 01/22 | 1,132 | 1,147 | 1,047 | 1,079 | -5.6% | 390,900 | 156億3190万 | +12.16% |
| 01/22 | （空売り報告）UBS AG 274,159株（1.89%）-0.01% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 98,200株（0.67%）+0.08% |
| 01/21 | （5%ルール）SBI証券（7.95%） |
| 01/21 | 1,114 | 1,169 | 1,088 | 1,143 | -0.09% | 330,800 | 165億5909万 | +20.57% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 85,600株（0.59%）-0.03% |
| 01/20 | 1,152 | 1,165 | 1,121 | 1,144 | -0.95% | 289,500 | 165億7358万 | +22.88% |
| 01/20 | （空売り報告）Nomura International plc 174,610株（1.2%）-0.1% |
| 01/19 | 1,163 | 1,185 | 1,133 | 1,155 | -0.69% | 233,000 | 167億3294万 | +26.51% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 90,400株（0.62%）+0.06% |
| 01/16 | 1,260 | 1,263 | 1,133 | 1,163 | -1.61% | 605,400 | 168億4884万 | +29.8% |
| 01/16 | （空売り報告）UBS AG 276,559株（1.9%）+0.01% |
| 01/16 | （空売り報告）Nomura International plc 189,610株（1.3%）+0.07% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 82,300株（0.56%）再IN |
| 01/15 | 1,189 | 1,271 | 1,134 | 1,182 | -1.17% | 1,089,100 | 171億2410万 | +34.62% |
| 01/15 | （空売り報告）UBS AG 274,059株（1.89%）+0.25% |
| 01/15 | （空売り報告）Nomura International plc 179,210株（1.23%）+0.39% |
| 01/14 | 1,070 | 1,196 | 1,062 | 1,196 | +12.41% | 735,500 | 173億2692万 | +39.07% |
| 01/14 | （空売り報告）UBS AG 237,659株（1.64%）+0.39% |
| 01/14 | （空売り報告）Nomura International plc 121,810株（0.84%）+0.27% |
| 01/13 | 1,077 | 1,089 | 1,014 | 1,064 | +5.66% | 469,700 | 154億1459万 | +26.37% |
| 01/13 | （空売り報告）Nomura International plc 83,210株（0.57%）-0.04% |
| 01/09 | 1,007 | 1,020 | 985 | 1,007 | 0% | 301,900 | 145億8881万 | +21.62% |
| 01/09 | （空売り報告）UBS AG 181,159株（1.25%）-0.07% |
| 01/09 | （空売り報告）Nomura International plc 89,710株（0.61%）-0.1% |
| 01/08 | （5%ルール）SBI証券（7.98%） |
| 01/08 | 1,030 | 1,093 | 1,001 | 1,007 | 0% | 514,900 | 145億8881万 | +23.26% |
| 01/08 | （空売り報告）UBS AG 191,559株（1.32%）+0.1% |
| 01/08 | （空売り報告）Nomura International plc 103,810株（0.71%）+0.07% |
| 01/07 | 1,021 | 1,062 | 991 | 1,007 | +1.82% | 518,400 | 145億8881万 | +24.78% |
| 01/07 | （空売り報告）UBS AG 177,459株（1.22%）+0.14% |
| 01/07 | （空売り報告）Nomura International plc 94,010株（0.64%）-0.15% |
| 01/06 | 920 | 1,007 | 920 | 989 | +8.44% | 593,800 | 143億2803万 | +24.09% |
| 01/06 | （空売り報告）UBS AG 156,959株（1.08%）+0.16% |
| 01/06 | （空売り報告）Nomura International plc 115,210株（0.79%）-0.3% |
| 01/05 | 950 | 953 | 906 | 912 | -0.44% | 292,500 | 132億1250万 | +15.88% |
| 01/05 | （空売り報告）Nomura International plc 158,211株（1.09%）+0.12% |
| 2025 |
| 12/30 | 948 | 976 | 899 | 916 | -11.75% | 949,900 | 132億7045万 | +17.44% |
| 12/30 | （空売り報告）UBS AG 134,459株（0.92%）再IN |
| 12/30 | （空売り報告）Nomura International plc 140,710株（0.97%）-0.1% |
| 12/29 | 950 | 1,038 | 950 | 1,038 | +16.89% | 884,800 | 150億3792万 | +34.63% |
| 12/29 | （空売り報告）Nomura International plc 155,310株（1.07%）+0.16% |
| 12/26 | 875 | 923 | 873 | 888 | +1.25% | 286,400 | 128億6481万 | +17.15% |
| 12/25 | 940 | 940 | 860 | 877 | -4.57% | 441,200 | 127億544万 | +16.62% |
| 12/25 | （空売り報告）UBS AG 49,529株（0.34%）-0.25%義務消失 |
| 12/24 | 812 | 938 | 804 | 919 | +13.6% | 787,800 | 133億1391万 | +23.03% |
| 12/24 | （空売り報告）UBS AG 85,829株（0.59%）新規 |
| 12/24 | （空売り報告）Nomura International plc 131,911株（0.91%）+0.37% |
| 12/23 | 800 | 822 | 793 | 809 | +0.25% | 119,300 | 117億2030万 | +9.32% |
| 12/22 | 815 | 830 | 792 | 807 | +2.67% | 243,300 | 116億9133万 | +9.35% |
| 12/22 | （空売り報告）Nomura International plc 78,310株（0.54%）再IN |
| 12/19 | 755 | 804 | 755 | 786 | +4.52% | 206,600 | 113億8709万 | +6.5% |
| 12/18 | 771 | 771 | 746 | 752 | -3.71% | 194,400 | 108億9452万 | +1.35% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 67,199株（0.46%）-0.13%義務消失 |
| 12/17 | 702 | 794 | 697 | 781 | +10.94% | 303,100 | 113億1465万 | +4.69% |
| 12/16 | 722 | 722 | 697 | 704 | -3.56% | 120,600 | 101億9912万 | -5.88% |
| 12/15 | 723 | 730 | 713 | 730 | +0.97% | 75,300 | 105億7580万 | -3.05% |
| 12/12 | 711 | 724 | 707 | 723 | +2.12% | 57,400 | 104億7438万 | -4.49% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 86,029株（0.59%）-0.04% |
| 12/11 | 717 | 717 | 698 | 708 | -1.26% | 65,500 | 102億5707万 | -7.09% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 91,529株（0.63%）+0.06% |
| 12/10 | 708 | 722 | 708 | 717 | +0.84% | 60,100 | 103億8746万 | -6.52% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 83,829株（0.57%）-0.06% |
| 12/09 | 716 | 719 | 707 | 711 | -1.11% | 56,200 | 103億54万 | -7.9% |
| 12/08 | 727 | 731 | 716 | 719 | -1.24% | 62,300 | 104億1643万 | -7.58% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 91,629株（0.63%）+0.09% |
| 12/05 | 735 | 736 | 725 | 728 | -1.62% | 46,500 | 105億4682万 | -7.26% |
| 12/04 | 721 | 748 | 719 | 740 | +2.64% | 87,600 | 107億2067万 | -6.33% |
| 12/03 | 731 | 739 | 720 | 721 | -1.1% | 69,200 | 104億4541万 | -9.54% |
| 12/02 | 746 | 746 | 725 | 729 | -3.06% | 61,500 | 105億6131万 | -9.33% |
| 12/01 | 771 | 775 | 746 | 752 | -1.57% | 105,500 | 108億9452万 | -7.27% |
| 11/28 | 747 | 766 | 744 | 764 | +2.41% | 84,200 | 110億6837万 | -6.37% |
| 11/27 | 720 | 746 | 720 | 746 | +3.18% | 79,200 | 108億759万 | -9.36% |
| 11/26 | 715 | 726 | 708 | 723 | +1.4% | 77,100 | 104億7438万 | -13% |
| 11/25 | 717 | 731 | 699 | 713 | +0.42% | 105,400 | 103億2951万 | -15.02% |
| 11/21 | 728 | 734 | 704 | 710 | -3.66% | 107,600 | 102億8605万 | -16.27% |
| 11/20 | 748 | 754 | 729 | 737 | -0.14% | 80,900 | 106億7721万 | -14% |
| 11/19 | 739 | 752 | 731 | 738 | -0.4% | 70,600 | 106億9170万 | -14.88% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 79,130株（0.54%）-0.08% |
| 11/18 | 760 | 761 | 737 | 741 | -2.5% | 117,200 | 107億3516万 | -15.31% |
| 11/17 | 812 | 812 | 742 | 760 | -7.32% | 288,200 | 110億1042万 | -13.83% |
| 11/17 | （空売り報告）Nomura International plc 43,150株（0.29%）-0.24%義務消失 |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 89,930株（0.62%）-0.08% |
| 11/14 | 832 | 845 | 812 | 820 | -5.96% | 217,600 | 118億7966万 | -7.76% |
| 11/14 | （空売り報告）Nomura International plc 77,850株（0.53%）-0.08% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 101,729株（0.7%）+0.05% |
| 11/13 | （IR情報）16:00 剰余金の配当(中間配当無配)に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)実績値と予想値との差異及び通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 860 | 887 | 845 | 872 | +1.75% | 138,900 | 126億3301万 | -2.46% |
| 11/13 | （空売り報告）Nomura International plc 89,450株（0.61%）再IN |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 94,609株（0.65%）+0.15% |
| 11/12 | 826 | 865 | 826 | 857 | +3.13% | 121,900 | 124億1570万 | -4.57% |
| 11/12 | （空売り報告）Nomura International plc 65,345株（0.45%）-0.05%義務消失 |
| 11/11 | 830 | 835 | 824 | 831 | +0.12% | 61,000 | 120億3902万 | -7.77% |
| 11/11 | （空売り報告）Nomura International plc 73,645株（0.5%）-0.11% |
| 11/10 | 836 | 841 | 820 | 830 | -0.84% | 49,100 | 120億2454万 | -8.29% |
| 11/10 | （空売り報告）Nomura International plc 88,945株（0.61%）+0.02% |
| 11/07 | （5%ルール）SBI証券（7.89%） |
| 11/07 | 826 | 858 | 823 | 837 | +0.24% | 124,700 | 121億2595万 | -8.02% |
| 11/07 | （空売り報告）Nomura International plc 86,545株（0.59%）-0.14% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 73,309株（0.5%）再IN |
| 11/06 | 852 | 855 | 830 | 835 | -1.07% | 91,900 | 120億9697万 | -9.04% |
| 11/06 | （空売り報告）Nomura International plc 106,645株（0.73%）-0.16% |
| 11/05 | 837 | 847 | 817 | 844 | -0.35% | 110,300 | 122億2736万 | -8.95% |
| 11/05 | （空売り報告）Nomura International plc 128,945株（0.89%）-0.17% |
| 11/04 | 867 | 867 | 847 | 847 | -2.31% | 66,300 | 122億7082万 | -9.31% |
| 10/31 | 871 | 888 | 862 | 867 | -0.8% | 48,000 | 125億6057万 | -8.06% |
| 10/30 | 861 | 886 | 861 | 874 | +0.46% | 50,700 | 126億6198万 | -8.1% |
| 10/30 | （空売り報告）Nomura International plc 154,745株（1.06%）-0.05% |
| 10/29 | 890 | 895 | 865 | 870 | -3.01% | 94,300 | 126億403万 | -9.28% |
| 10/29 | （空売り報告）Nomura International plc 162,145株（1.11%）+0.11% |
| 10/28 | 897 | 909 | 886 | 897 | -0.44% | 66,600 | 129億9519万 | -7.33% |
| 10/27 | 900 | 921 | 895 | 901 | +0.45% | 73,700 | 130億5314万 | -7.68% |
| 10/24 | （IR情報）16:00 株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 10/24 | 895 | 914 | 895 | 897 | +0.45% | 71,100 | 129億9519万 | -8.93% |
| 10/23 | 921 | 921 | 893 | 893 | -4.29% | 138,000 | 129億3724万 | -10.34% |
| 10/23 | （空売り報告）Nomura International plc 145,245株（1%）+0.34% |
| 10/22 | 933 | 950 | 921 | 933 | -0.74% | 70,800 | 135億1674万 | -7.44% |
| 10/21 | （5%ルール）SBI証券（7.88%） |
| 10/21 | （5%ルール）楽天証券（5.79%） |
| 10/21 | 936 | 954 | 923 | 940 | +0.32% | 74,900 | 136億1815万 | -7.57% |
| 10/21 | （空売り報告）Nomura International plc 97,045株（0.66%）+0.08% |
| 10/20 | 947 | 964 | 933 | 937 | 0% | 80,600 | 135億7469万 | -8.67% |
| 10/20 | （空売り報告）Nomura International plc 84,745株（0.58%）-0.02% |
| 10/17 | 936 | 941 | 911 | 937 | +1.63% | 102,100 | 135億7469万 | -9.73% |
| 10/17 | （空売り報告）Nomura International plc 87,845株（0.6%）+0.01% |
| 10/16 | 981 | 988 | 918 | 922 | -6.87% | 207,600 | 133億5738万 | -11.94% |
| 10/16 | （空売り報告）Nomura International plc 85,845株（0.59%）再IN |
| 10/15 | 950 | 1,010 | 942 | 990 | +5.54% | 163,400 | 143億4252万 | -6.34% |
| 10/14 | 923 | 993 | 918 | 938 | +2.4% | 221,200 | 135億8918万 | -11.76% |
| 10/10 | 941 | 951 | 914 | 916 | -3.07% | 67,000 | 132億7045万 | -14.71% |
| 10/09 | 953 | 958 | 945 | 945 | +0.21% | 48,500 | 136億9059万 | -12.74% |
| 10/08 | 977 | 980 | 943 | 943 | -1.98% | 76,400 | 136億6161万 | -13.49% |
| 10/07 | 937 | 974 | 934 | 962 | +3.33% | 109,900 | 139億3687万 | -12.15% |
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。
