| 2025 |
| 09/22 | 1,575 | 1,615 | 1,575 | 1,608 | +2.88% | 264,000 | 911億43万 | -0.77% |
| 09/19 | 1,585 | 1,590 | 1,540 | 1,563 | -0.64% | 280,600 | 885億5019万 | -3.73% |
| 09/18 | 1,580 | 1,588 | 1,558 | 1,573 | -0.47% | 209,000 | 891億1691万 | -3.23% |
| 09/17 | 1,590 | 1,608 | 1,575 | 1,580 | +0.16% | 203,600 | 895億4195万 | -2.83% |
| 09/17 | （空売り報告）Citigroup Global Markets Limited 143,000株（0.5%）再IN |
| 09/16 | 1,580 | 1,600 | 1,578 | 1,578 | -0.32% | 103,800 | 894億27万 | -2.98% |
| 09/12 | 1,588 | 1,588 | 1,575 | 1,583 | +0.16% | 97,400 | 896億8363万 | -2.62% |
| 09/11 | 1,593 | 1,603 | 1,580 | 1,580 | 0% | 113,400 | 895億4195万 | -2.65% |
| 09/10 | 1,595 | 1,605 | 1,570 | 1,580 | -0.78% | 157,400 | 895億4195万 | -2.47% |
| 09/09 | 1,635 | 1,645 | 1,585 | 1,593 | -2% | 159,400 | 902億5035万 | -1.45% |
| 09/08 | 1,618 | 1,633 | 1,615 | 1,625 | +0.46% | 127,400 | 920億9219万 | +0.87% |
| 09/08 | （空売り報告）Citigroup Global Markets Limited 137,300株（0.48%）-0.08%義務消失 |
| 09/05 | 1,620 | 1,630 | 1,610 | 1,618 | +0.47% | 145,400 | 916億6715万 | +0.78% |
| 09/04 | 1,638 | 1,638 | 1,598 | 1,610 | -1.68% | 185,400 | 912億4211万 | +0.69% |
| 09/03 | 1,638 | 1,685 | 1,630 | 1,638 | 0% | 347,800 | 928億59万 | +2.79% |
| 09/02 | 1,603 | 1,640 | 1,600 | 1,638 | +3.15% | 306,800 | 928億59万 | +3.31% |
| 09/01 | 1,620 | 1,620 | 1,585 | 1,588 | -2.31% | 410,800 | 899億6699万 | +0.67% |
| 08/29 | 1,628 | 1,640 | 1,618 | 1,625 | -0.61% | 110,200 | 920億9219万 | +3.44% |
| 08/28 | 1,638 | 1,643 | 1,618 | 1,635 | -0.3% | 179,600 | 926億5891万 | +4.61% |
| 08/27 | 1,663 | 1,675 | 1,640 | 1,640 | -1.35% | 166,800 | 929億4228万 | +5.53% |
| 08/26 | 1,693 | 1,698 | 1,650 | 1,663 | -1.77% | 223,400 | 942億1740万 | +7.67% |
| 08/25 | 1,680 | 1,710 | 1,680 | 1,693 | +1.35% | 304,200 | 959億1756万 | +10.48% |
| 08/22 | 1,653 | 1,673 | 1,640 | 1,670 | +1.37% | 219,800 | 946億4244万 | +9.87% |
| 08/21 | 1,630 | 1,648 | 1,623 | 1,648 | +0.46% | 185,400 | 933億6732万 | +9.11% |
| 08/20 | 1,663 | 1,663 | 1,625 | 1,640 | -1.94% | 264,800 | 929億4228万 | +9.41% |
| 08/19 | 1,663 | 1,683 | 1,655 | 1,673 | +0.3% | 210,400 | 947億8412万 | +12.25% |
| 08/18 | 1,690 | 1,695 | 1,665 | 1,668 | -0.74% | 459,200 | 945億76万 | +12.75% |
| 08/15 | 1,625 | 1,690 | 1,620 | 1,680 | +4.67% | 729,200 | 952億916万 | +14.44% |
| 08/14 | 1,613 | 1,613 | 1,583 | 1,605 | -0.47% | 396,400 | 909億5875万 | +10.16% |
| 08/13 | 1,550 | 1,625 | 1,533 | 1,613 | +2.87% | 1,380,800 | 913億8379万 | +11.28% |
| 08/13 | （空売り報告）Citigroup Global Markets Limited 160,200株（0.56%）-0.04% |
| 08/12 | （IR情報）16:00 2025年12月期(第12期)配当予想の修正に関するお知らせ |
| 08/12 | （IR情報）16:00 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | 1,593 | 1,610 | 1,550 | 1,568 | +0.32% | 1,947,800 | 888億3355万 | +8.93% |
| 08/12 | （空売り報告）Citigroup Global Markets Limited 171,000株（0.6%）+0.1% |
| 08/08 | 1,528 | 1,563 | 1,523 | 1,563 | +2.29% | 475,600 | 885億5019万 | +9.19% |
| 08/07 | 1,498 | 1,533 | 1,486 | 1,528 | +0.83% | 437,600 | 865億6666万 | +7.27% |
| 08/06 | 1,485 | 1,515 | 1,480 | 1,515 | +2.26% | 404,200 | 858億5826万 | +6.84% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 142,400株（0.5%）再IN |
| 08/05 | 1,472 | 1,488 | 1,463 | 1,482 | +1.16% | 357,000 | 839億5974万 | +4.85% |
| 08/04 | 1,442 | 1,465 | 1,442 | 1,465 | -0.34% | 671,600 | 829億9632万 | +3.79% |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 141,200株（0.49%）-0.01%義務消失 |
| 08/01 | 1,453 | 1,495 | 1,453 | 1,470 | +0.86% | 523,000 | 832億7968万 | +4.37% |
| 07/31 | 1,459 | 1,466 | 1,444 | 1,457 | -0.88% | 336,000 | 825億7128万 | +3.55% |
| 07/31 | （空売り報告）Citigroup Global Markets Limited 142,400株（0.5%）新規 |
| 07/30 | 1,435 | 1,472 | 1,426 | 1,470 | +2.08% | 331,200 | 833億801万 | +4.55% |
| 07/29 | 1,445 | 1,452 | 1,424 | 1,440 | 0% | 490,200 | 816億785万 | +2.49% |
| 07/28 | 1,431 | 1,478 | 1,428 | 1,440 | +1.59% | 1,131,200 | 816億785万 | +2.42% |
| 07/25 | 1,437 | 1,438 | 1,405 | 1,418 | -0.98% | 266,400 | 803億3273万 | +0.75% |
| 07/24 | 1,415 | 1,437 | 1,413 | 1,432 | +1.17% | 205,200 | 811億2614万 | +1.38% |
| 07/23 | 1,391 | 1,428 | 1,391 | 1,415 | +2.54% | 532,800 | 801億9105万 | 0% |
| 07/22 | 1,386 | 1,403 | 1,373 | 1,380 | -0.25% | 133,600 | 782億752万 | -2.75% |
| 07/18 | 1,394 | 1,397 | 1,384 | 1,384 | -0.75% | 122,200 | 784億588万 | -2.78% |
| 07/17 | 1,393 | 1,397 | 1,381 | 1,394 | -0.18% | 141,400 | 790億93万 | -2.31% |
| 07/16 | 1,388 | 1,399 | 1,382 | 1,397 | +0.58% | 131,600 | 791億4261万 | -2.34% |
| 07/15 | 1,402 | 1,403 | 1,386 | 1,389 | -1.28% | 155,200 | 786億8924万 | -3.11% |
| 07/14 | 1,395 | 1,414 | 1,394 | 1,407 | +0.9% | 362,800 | 797億933万 | -1.99% |
| 07/11 | 1,400 | 1,406 | 1,390 | 1,394 | +0.14% | 232,000 | 790億93万 | -2.99% |
| 07/10 | 1,415 | 1,415 | 1,389 | 1,392 | -1.56% | 199,800 | 788億8759万 | -3.27% |
| 07/09 | 1,402 | 1,423 | 1,395 | 1,414 | +1.36% | 365,400 | 801億3438万 | -1.94% |
| 07/08 | 1,364 | 1,405 | 1,363 | 1,395 | +2.27% | 236,600 | 790億5761万 | -3.46% |
| 07/07 | 1,369 | 1,373 | 1,353 | 1,364 | -1.16% | 223,400 | 773億77万 | -5.87% |
| 07/04 | 1,389 | 1,394 | 1,369 | 1,380 | -0.18% | 207,400 | 782億752万 | -5.02% |
| 07/03 | 1,377 | 1,393 | 1,368 | 1,383 | -0.29% | 221,600 | 783億4920万 | -5.11% |
| 07/02 | 1,414 | 1,417 | 1,381 | 1,387 | -0.14% | 314,000 | 785億7589万 | -5.03% |
| 07/01 | 1,414 | 1,422 | 1,376 | 1,389 | -1.91% | 492,200 | 786億8924万 | -5.03% |
| 06/30 | 1,480 | 1,491 | 1,416 | 1,416 | +0.46% | 1,077,200 | 802億1938万 | -3.38% |
| 06/27 | 1,431 | 1,437 | 1,402 | 1,409 | -2.32% | 573,600 | 798億5101万 | -3.95% |
| 06/27 | （空売り報告）JPM Securities Japan Co Ltd. 134,626株（0.47%）-0.04%義務消失 |
| 06/26 | 1,430 | 1,445 | 1,420 | 1,443 | +0.91% | 238,200 | 817億4953万 | -1.8% |
| 06/25 | 1,438 | 1,445 | 1,419 | 1,430 | -0.42% | 212,800 | 810億1279万 | -2.76% |
| 06/24 | 1,462 | 1,467 | 1,434 | 1,436 | -1.54% | 232,200 | 813億5283万 | -2.48% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 146,726株（0.51%）再IN |
| 06/23 | 1,485 | 1,488 | 1,458 | 1,458 | -1.92% | 307,200 | 826億2795万 | -1.02% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 141,526株（0.49%）-0.08%義務消失 |
| 06/20 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（4.99%） |
| 06/20 | 1,520 | 1,523 | 1,485 | 1,487 | -2.2% | 249,800 | 842億4310万 | +0.85% |
| 06/19 | 1,513 | 1,530 | 1,498 | 1,520 | +0.5% | 288,000 | 861億4162万 | +3.19% |
| 06/18 | 1,508 | 1,515 | 1,489 | 1,513 | 0% | 255,000 | 857億1658万 | +2.82% |
| 06/17 | 1,483 | 1,520 | 1,476 | 1,513 | +1.99% | 371,000 | 857億1658万 | +2.82% |
| 06/16 | 1,500 | 1,505 | 1,475 | 1,483 | -0.44% | 277,200 | 840億4475万 | +1.02% |
| 06/13 | 1,479 | 1,543 | 1,462 | 1,490 | +1.5% | 420,800 | 844億1312万 | +1.53% |
| 06/12 | 1,469 | 1,491 | 1,459 | 1,468 | -0.44% | 338,000 | 831億6633万 | +0.31% |
| 06/11 | 1,444 | 1,482 | 1,437 | 1,474 | +1.87% | 400,600 | 835億3470万 | +0.89% |
| 06/10 | 1,444 | 1,453 | 1,428 | 1,447 | +0.8% | 271,600 | 820億456万 | -0.82% |
| 06/09 | 1,461 | 1,461 | 1,434 | 1,436 | -0.79% | 170,000 | 813億5283万 | -1.34% |
| 06/06 | 1,468 | 1,476 | 1,447 | 1,447 | -1.4% | 223,200 | 820億456万 | -0.41% |
| 06/05 | 1,476 | 1,478 | 1,459 | 1,468 | -1.18% | 316,400 | 831億6633万 | +1.21% |
| 06/04 | 1,518 | 1,520 | 1,485 | 1,485 | -0.93% | 235,200 | 841億5810万 | +2.7% |
| 06/03 | 1,473 | 1,499 | 1,465 | 1,499 | +1.83% | 267,600 | 849億5151万 | +4.02% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 164,226株（0.57%）-0.03% |
| 06/02 | 1,485 | 1,491 | 1,461 | 1,472 | -0.2% | 347,000 | 834億2136万 | +2.51% |
| 05/30 | 1,461 | 1,478 | 1,460 | 1,475 | +0.99% | 367,800 | 835億9137万 | +3% |
| 05/29 | 1,460 | 1,475 | 1,450 | 1,461 | +0.79% | 409,000 | 827億6963万 | +2.35% |
| 05/28 | 1,454 | 1,469 | 1,444 | 1,449 | -0.03% | 272,200 | 821億1790万 | +1.9% |
| 05/27 | 1,461 | 1,471 | 1,439 | 1,450 | -1.02% | 193,200 | 821億4624万 | +2.15% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 171,326株（0.6%）+0.09% |
| 05/26 | 1,460 | 1,476 | 1,452 | 1,465 | +0.34% | 244,600 | 829億9632万 | +3.64% |
| 05/23 | 1,460 | 1,467 | 1,453 | 1,460 | -0.27% | 201,600 | 827億1296万 | +3.88% |
| 05/22 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（6.57%） |
| 05/22 | 1,473 | 1,473 | 1,457 | 1,464 | -0.75% | 173,400 | 829億3965万 | +4.61% |
| 05/21 | 1,479 | 1,489 | 1,464 | 1,475 | +0.44% | 293,000 | 835億6304万 | +5.93% |
| 05/20 | 1,476 | 1,484 | 1,461 | 1,468 | -0.54% | 247,600 | 831億9467万 | +5.99% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 141,003株（0.49%）-0.09%義務消失 |
| 05/19 | 1,475 | 1,494 | 1,465 | 1,476 | -0.07% | 259,600 | 836億4805万 | +7.11% |
| 05/16 | 1,474 | 1,494 | 1,459 | 1,477 | +0.14% | 349,400 | 837億472万 | +7.97% |
| 05/15 | 1,470 | 1,488 | 1,457 | 1,475 | -1.67% | 329,000 | 835億9137万 | +8.38% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 166,503株（0.58%）-0.04% |
| 05/14 | 1,545 | 1,548 | 1,453 | 1,500 | +4.64% | 1,623,400 | 850億818万 | +11.11% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 178,303株（0.62%）-0.17% |
| 05/13 | （IR情報）16:00 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,471 | 1,475 | 1,420 | 1,434 | -1.38% | 289,200 | 812億3948万 | +6.74% |
| 05/12 | 1,439 | 1,462 | 1,427 | 1,454 | +2.83% | 272,400 | 823億7292万 | +8.31% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 225,661株（0.79%）-0.09% |
| 05/09 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（8.03%） |
| 05/09 | 1,425 | 1,435 | 1,413 | 1,414 | +0.28% | 259,800 | 801億604万 | +5.33% |
| 05/08 | 1,439 | 1,453 | 1,404 | 1,410 | -0.6% | 441,400 | 798億7935万 | +4.8% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 144,926株（0.51%）再IN |
| 05/07 | 1,382 | 1,439 | 1,372 | 1,418 | +4.38% | 511,200 | 803億6106万 | +5.19% |
| 05/02 | 1,370 | 1,374 | 1,351 | 1,359 | -1.13% | 163,000 | 769億8907万 | +0.33% |
| 05/01 | 1,399 | 1,419 | 1,372 | 1,374 | -0.61% | 316,600 | 778億6749万 | +0.73% |
| 04/30 | 1,372 | 1,385 | 1,350 | 1,383 | +1.99% | 250,000 | 783億4920万 | +0.62% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 250,561株（0.88%）-0.09% |
| 04/28 | 1,368 | 1,380 | 1,356 | 1,356 | -0.7% | 209,200 | 768億1906万 | -1.99% |
| 04/25 | （IR情報）13:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 277,561株（0.97%）-0.05% |
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。
