| 2026 |
| 04/21 | 1,382 | 1,393 | 1,373 | 1,382 | 0% | 229,500 | 902億7500万 | -0.5% |
| 04/20 | 1,400 | 1,407 | 1,380 | 1,382 | -0.93% | 204,600 | 902億7500万 | -0.5% |
| 04/17 | 1,395 | 1,401 | 1,386 | 1,395 | 0% | 164,900 | 911億2419万 | +0.36% |
| 04/17 | （空売り報告）Diversified Select Opportunities, LLC 916,900株（1.4%）+0.1% |
| 04/16 | 1,395 | 1,405 | 1,395 | 1,395 | +0.58% | 197,000 | 911億2419万 | +0.36% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 671,169株（1.02%）+0.1% |
| 04/15 | 1,401 | 1,411 | 1,386 | 1,387 | -0.57% | 191,500 | 906億161万 | -0.29% |
| 04/14 | 1,389 | 1,395 | 1,383 | 1,395 | +1.01% | 168,700 | 911億2419万 | +0.29% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 601,569株（0.92%）+0.12% |
| 04/13 | 1,370 | 1,390 | 1,367 | 1,381 | +0.88% | 193,200 | 902億968万 | -0.65% |
| 04/10 | 1,400 | 1,403 | 1,368 | 1,369 | -0.8% | 178,600 | 894億2581万 | -1.65% |
| 04/09 | 1,421 | 1,425 | 1,380 | 1,380 | -2.47% | 235,100 | 901億4436万 | -0.93% |
| 04/08 | 1,418 | 1,426 | 1,412 | 1,415 | +0.57% | 178,100 | 924億3063万 | +1.58% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 523,669株（0.8%）+0.07% |
| 04/07 | 1,410 | 1,418 | 1,397 | 1,407 | +0.64% | 154,100 | 919億805万 | +0.86% |
| 04/06 | 1,400 | 1,410 | 1,398 | 1,398 | +0.29% | 120,800 | 913億2015万 | -0.07% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 483,169株（0.73%）+0.12% |
| 04/03 | 1,396 | 1,410 | 1,392 | 1,394 | +0.8% | 178,400 | 910億5886万 | -0.71% |
| 04/02 | 1,390 | 1,409 | 1,376 | 1,383 | -0.14% | 222,800 | 903億4032万 | -1.71% |
| 04/01 | （自社株買い）取締役会(2025年5月13日及び2025年6月18日)での決議状況(取得期間2025年6月2日～2026年6月1日) |
| 04/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,355 | 1,385 | 1,355 | 1,385 | +5.24% | 253,200 | 904億7097万 | -1.77% |
| 03/31 | 1,330 | 1,346 | 1,316 | 1,316 | -3.02% | 384,000 | 859億6375万 | -6.93% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,769株（0.61%）再IN |
| 03/30 | 1,333 | 1,364 | 1,326 | 1,357 | -3.35% | 387,500 | 886億4195万 | -4.5% |
| 03/27 | 1,401 | 1,430 | 1,380 | 1,404 | +0.57% | 467,900 | 917億1208万 | -1.68% |
| 03/26 | 1,410 | 1,414 | 1,384 | 1,396 | -0.57% | 212,500 | 911億8951万 | -2.45% |
| 03/25 | 1,415 | 1,417 | 1,399 | 1,404 | +1.08% | 278,300 | 917億1208万 | -2.16% |
| 03/24 | 1,395 | 1,401 | 1,380 | 1,389 | +1.76% | 235,400 | 907億3225万 | -3.41% |
| 03/23 | 1,375 | 1,382 | 1,347 | 1,365 | -2.15% | 433,400 | 891億6453万 | -5.47% |
| 03/19 | 1,425 | 1,435 | 1,395 | 1,395 | -3.79% | 262,100 | 911億2419万 | -3.99% |
| 03/18 | 1,424 | 1,450 | 1,424 | 1,450 | +3.42% | 217,100 | 947億1690万 | -0.55% |
| 03/17 | 1,408 | 1,419 | 1,399 | 1,402 | +0.72% | 158,000 | 915億8144万 | -4.04% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,169株（0.49%）-0.02%義務消失 |
| 03/16 | 1,409 | 1,416 | 1,381 | 1,392 | -1% | 220,400 | 909億2822万 | -4.98% |
| 03/13 | 1,379 | 1,437 | 1,372 | 1,406 | +1.37% | 326,100 | 918億4273万 | -4.29% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,392株（0.51%）-0.09% |
| 03/12 | 1,400 | 1,402 | 1,371 | 1,387 | -1.42% | 291,800 | 906億161万 | -5.71% |
| 03/11 | 1,416 | 1,430 | 1,402 | 1,407 | +0.36% | 242,000 | 919億805万 | -4.48% |
| 03/10 | 1,399 | 1,420 | 1,391 | 1,402 | +2.56% | 237,600 | 915億8144万 | -4.82% |
| 03/10 | （空売り報告）Diversified Select Opportunities, LLC 849,800株（1.3%）+0.06% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 395,315株（0.6%）+0.06% |
| 03/09 | 1,350 | 1,379 | 1,337 | 1,367 | -3.87% | 548,500 | 892億9517万 | -7.26% |
| 03/06 | （IR情報）16:00 2026年度の株主優待制度に関するお知らせ |
| 03/06 | 1,411 | 1,434 | 1,402 | 1,422 | +0.92% | 252,900 | 928億8788万 | -3.66% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 355,615株（0.54%）再IN |
| 03/05 | 1,420 | 1,440 | 1,401 | 1,409 | +2.1% | 288,800 | 920億3869万 | -4.54% |
| 03/04 | （自社株買い）取締役会(2025年5月13日及び2025年6月18日)での決議状況(取得期間2025年6月2日～2026年6月1日) |
| 03/04 | 1,425 | 1,425 | 1,345 | 1,380 | -5.35% | 605,200 | 901億4436万 | -6.5% |
| 03/04 | （空売り報告）Diversified Select Opportunities, LLC 810,600株（1.24%）+0.14% |
| 03/03 | 1,510 | 1,510 | 1,457 | 1,458 | -3.19% | 240,400 | 952億3947万 | -1.35% |
| 03/02 | 1,500 | 1,521 | 1,475 | 1,506 | -0.4% | 255,800 | 983億7493万 | +1.89% |
| 02/27 | 1,471 | 1,519 | 1,471 | 1,512 | +2.79% | 242,300 | 987億6686万 | +2.44% |
| 02/26 | 1,468 | 1,484 | 1,463 | 1,471 | +0.14% | 153,600 | 960億8866万 | -0.07% |
| 02/25 | 1,500 | 1,500 | 1,462 | 1,469 | -1.54% | 277,200 | 959億5801万 | -0.07% |
| 02/24 | 1,487 | 1,504 | 1,471 | 1,492 | +0.34% | 219,700 | 974億6042万 | +1.63% |
| 02/20 | 1,514 | 1,520 | 1,485 | 1,487 | -2.04% | 216,700 | 971億3381万 | +1.43% |
| 02/19 | 1,497 | 1,518 | 1,488 | 1,518 | +1.81% | 182,700 | 991億5879万 | +3.62% |
| 02/18 | 1,495 | 1,514 | 1,482 | 1,491 | +0.2% | 230,300 | 973億9510万 | +1.91% |
| 02/17 | 1,480 | 1,512 | 1,471 | 1,488 | -0.13% | 238,000 | 971億9913万 | +1.71% |
| 02/16 | 1,478 | 1,526 | 1,452 | 1,490 | -3.25% | 483,500 | 973億2978万 | +1.98% |
| 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 代表取締役の異動及び役員人事に関するお知らせ |
| 02/13 | 1,575 | 1,593 | 1,537 | 1,540 | -2.04% | 484,500 | 1005億9588万 | +5.55% |
| 02/13 | （空売り報告）Diversified Select Opportunities, LLC 720,600株（1.1%）+0.1% |
| 02/12 | 1,542 | 1,584 | 1,533 | 1,572 | +2.01% | 333,500 | 1026億8618万 | +7.97% |
| 02/10 | 1,519 | 1,552 | 1,515 | 1,541 | +1.72% | 324,700 | 1006億6120万 | +6.13% |
| 02/09 | 1,516 | 1,524 | 1,497 | 1,515 | +1.54% | 271,300 | 989億6283万 | +4.63% |
| 02/06 | （自社株買い）取締役会(2025年5月13日及び2025年6月18日)での決議状況(取得期間2025年6月2日～2026年6月1日) |
| 02/06 | 1,489 | 1,496 | 1,464 | 1,492 | -0.4% | 233,900 | 974億6042万 | +3.32% |
| 02/05 | 1,484 | 1,521 | 1,478 | 1,498 | +2.32% | 346,500 | 978億5235万 | +4.03% |
| 02/04 | 1,457 | 1,477 | 1,448 | 1,464 | +1.46% | 177,000 | 956億3140万 | +1.95% |
| 02/03 | 1,413 | 1,448 | 1,408 | 1,443 | +2.92% | 212,000 | 942億5964万 | +0.7% |
| 02/02 | 1,417 | 1,447 | 1,400 | 1,402 | -1.61% | 247,300 | 915億8144万 | -2.03% |
| 01/30 | 1,420 | 1,432 | 1,414 | 1,425 | +0.35% | 140,800 | 930億8385万 | -0.35% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 248,255株（0.38%）-0.12%義務消失 |
| 01/29 | 1,417 | 1,428 | 1,392 | 1,420 | +0.78% | 246,100 | 927億5724万 | -0.63% |
| 01/28 | 1,415 | 1,417 | 1,404 | 1,409 | -1.05% | 146,700 | 920億3869万 | -1.26% |
| 01/27 | 1,418 | 1,433 | 1,406 | 1,424 | 0% | 214,100 | 930億1852万 | -0.07% |
| 01/26 | 1,450 | 1,452 | 1,418 | 1,424 | -2.4% | 258,500 | 930億1852万 | +0.14% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 331,047株（0.5%）再IN |
| 01/23 | 1,457 | 1,472 | 1,452 | 1,459 | +0.14% | 171,400 | 953億479万 | +2.89% |
| 01/22 | 1,425 | 1,462 | 1,418 | 1,457 | +2.97% | 316,300 | 951億7415万 | +2.97% |
| 01/21 | 1,401 | 1,432 | 1,401 | 1,415 | +0.21% | 254,200 | 924億3063万 | +0.28% |
| 01/20 | 1,434 | 1,434 | 1,411 | 1,412 | -1.47% | 147,400 | 922億3466万 | +0.28% |
| 01/19 | 1,422 | 1,436 | 1,397 | 1,433 | -0.07% | 394,200 | 936億642万 | +1.99% |
| 01/16 | 1,465 | 1,476 | 1,430 | 1,434 | -2.32% | 306,400 | 936億7174万 | +2.36% |
| 01/15 | 1,468 | 1,479 | 1,465 | 1,468 | 0% | 262,900 | 958億9269万 | +5.08% |
| 01/14 | 1,473 | 1,480 | 1,455 | 1,468 | -0.27% | 284,400 | 958億9269万 | +5.46% |
| 01/13 | 1,475 | 1,476 | 1,454 | 1,472 | +2.08% | 287,000 | 961億5398万 | +5.98% |
| 01/09 | 1,440 | 1,455 | 1,437 | 1,442 | +0.07% | 203,500 | 941億9432万 | +4.19% |
| 01/08 | 1,461 | 1,471 | 1,441 | 1,441 | -1.64% | 259,400 | 941億2900万 | +4.34% |
| 01/07 | （自社株買い）取締役会(2025年5月13日及び2025年6月18日)での決議状況(取得期間2025年6月2日～2026年6月1日) |
| 01/07 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,463 | 1,485 | 1,458 | 1,465 | -0.14% | 237,900 | 956億9673万 | +6.24% |
| 01/07 | （空売り報告）Diversified Select Opportunities, LLC 654,800株（1%）+0.09% |
| 01/06 | 1,458 | 1,481 | 1,452 | 1,467 | +1.59% | 252,200 | 958億2737万 | +6.77% |
| 01/05 | 1,428 | 1,473 | 1,423 | 1,444 | +2.27% | 404,700 | 943億2496万 | +5.4% |
| 2025 |
| 12/30 | 1,402 | 1,426 | 1,397 | 1,412 | +0.57% | 218,500 | 922億3466万 | +3.29% |
| 12/29 | 1,390 | 1,414 | 1,389 | 1,404 | +1.37% | 231,900 | 917億1208万 | +2.93% |
| 12/26 | 1,393 | 1,401 | 1,376 | 1,385 | -1.28% | 217,600 | 904億7097万 | +1.76% |
| 12/25 | 1,407 | 1,430 | 1,392 | 1,403 | +1.23% | 311,000 | 916億4676万 | +3.31% |
| 12/24 | 1,395 | 1,404 | 1,380 | 1,386 | -0.5% | 166,700 | 905億3629万 | +2.44% |
| 12/23 | 1,383 | 1,408 | 1,377 | 1,393 | +0.87% | 278,500 | 909億9354万 | +3.26% |
| 12/23 | （空売り報告）Diversified Select Opportunities, LLC 597,900株（0.91%）+0.1% |
| 12/22 | 1,380 | 1,392 | 1,368 | 1,381 | +0.8% | 188,000 | 902億968万 | +2.68% |
| 12/19 | 1,359 | 1,377 | 1,353 | 1,370 | +0.81% | 240,600 | 894億9114万 | +2.09% |
| 12/18 | 1,359 | 1,373 | 1,353 | 1,359 | +0.52% | 149,300 | 887億7259万 | +1.42% |
| 12/17 | 1,344 | 1,360 | 1,340 | 1,352 | +1.2% | 151,200 | 883億1534万 | +0.97% |
| 12/16 | 1,376 | 1,376 | 1,334 | 1,336 | -2.77% | 185,100 | 872億7019万 | -0.15% |
| 12/15 | 1,351 | 1,374 | 1,344 | 1,374 | +1.03% | 103,200 | 897億5242万 | +2.69% |
| 12/12 | 1,347 | 1,368 | 1,339 | 1,360 | +2.18% | 191,800 | 888億3792万 | +1.87% |
| 12/11 | 1,341 | 1,348 | 1,331 | 1,331 | -0.67% | 223,800 | 869億4358万 | -0.08% |
| 12/11 | （空売り報告）Diversified Select Opportunities, LLC 529,600株（0.81%）+0.1% |
| 12/10 | 1,341 | 1,364 | 1,337 | 1,340 | +0.83% | 234,500 | 875億3148万 | +0.75% |
| 12/09 | 1,331 | 1,344 | 1,328 | 1,329 | -0.45% | 200,800 | 868億1293万 | 0% |
| 12/08 | 1,363 | 1,363 | 1,323 | 1,335 | -1.84% | 247,200 | 872億487万 | +0.53% |
| 12/05 | 1,380 | 1,381 | 1,352 | 1,360 | -1.73% | 152,900 | 888億3792万 | +2.56% |
| 12/04 | 1,341 | 1,391 | 1,339 | 1,384 | +3.44% | 292,400 | 904億564万 | +4.61% |
| 12/03 | （自社株買い）取締役会(2025年5月13日及び2025年6月18日)での決議状況(取得期間2025年6月2日～2026年6月1日) |
| 12/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/03 | 1,365 | 1,369 | 1,335 | 1,338 | -3.11% | 243,300 | 874億83万 | +1.36% |
| 12/02 | 1,382 | 1,410 | 1,357 | 1,381 | +0.36% | 382,800 | 902億968万 | +4.62% |
| 12/01 | 1,369 | 1,385 | 1,356 | 1,376 | +1.33% | 274,200 | 898億8307万 | +4.4% |
| 11/28 | 1,356 | 1,363 | 1,349 | 1,358 | +0.37% | 139,500 | 887億727万 | +3.11% |
| 11/27 | 1,371 | 1,373 | 1,352 | 1,353 | -1.17% | 217,300 | 883億8066万 | +2.89% |
| 11/26 | 1,356 | 1,373 | 1,350 | 1,369 | +1.48% | 212,500 | 894億2581万 | +4.27% |
| 11/25 | 1,330 | 1,355 | 1,319 | 1,349 | +1.43% | 256,700 | 881億1937万 | +2.9% |
| 11/21 | 1,300 | 1,342 | 1,300 | 1,330 | +1.29% | 312,100 | 868億7826万 | +1.53% |
| 11/17 | （5%ルール）三菱UFJアセットマネジメント（0.4%）三菱UFJモルガン・スタンレー証券（0.25%）三菱UFJ信託銀行（2.5%） |
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。
