| 2025 |
| 10/01 | 3,210 | 3,210 | 3,070 | 3,075 | -5.09% | 156,900 | 871億3338万 | -4.18% |
| 09/30 | 3,250 | 3,255 | 3,205 | 3,240 | -1.07% | 81,000 | 918億883万 | +0.56% |
| 09/29 | 3,255 | 3,295 | 3,230 | 3,275 | +1.39% | 87,900 | 928億59万 | +1.52% |
| 09/26 | 3,200 | 3,250 | 3,200 | 3,230 | +0.62% | 113,500 | 915億2547万 | +0.09% |
| 09/26 | （空売り報告）Citigroup Global Markets Limited 139,200株（0.49%）-0.01%義務消失 |
| 09/25 | 3,200 | 3,220 | 3,190 | 3,210 | +0.94% | 58,700 | 909億5875万 | -0.59% |
| 09/24 | 3,200 | 3,205 | 3,170 | 3,180 | -1.09% | 61,700 | 901億867万 | -1.67% |
| 09/22 | 3,150 | 3,230 | 3,150 | 3,215 | +2.88% | 132,000 | 911億43万 | -0.77% |
| 09/19 | 3,170 | 3,180 | 3,080 | 3,125 | -0.64% | 140,300 | 885億5019万 | -3.73% |
| 09/18 | 3,160 | 3,175 | 3,115 | 3,145 | -0.47% | 104,500 | 891億1691万 | -3.2% |
| 09/17 | 3,180 | 3,215 | 3,150 | 3,160 | +0.16% | 101,800 | 895億4195万 | -2.86% |
| 09/17 | （空売り報告）Citigroup Global Markets Limited 143,000株（0.5%）再IN |
| 09/16 | 3,160 | 3,200 | 3,155 | 3,155 | -0.32% | 51,900 | 894億27万 | -2.98% |
| 09/12 | 3,175 | 3,175 | 3,150 | 3,165 | +0.16% | 48,700 | 896億8363万 | -2.62% |
| 09/11 | 3,185 | 3,205 | 3,160 | 3,160 | 0% | 56,700 | 895億4195万 | -2.65% |
| 09/10 | 3,190 | 3,210 | 3,140 | 3,160 | -0.78% | 78,700 | 895億4195万 | -2.5% |
| 09/09 | 3,270 | 3,290 | 3,170 | 3,185 | -2% | 79,700 | 902億5035万 | -1.48% |
| 09/08 | 3,235 | 3,265 | 3,230 | 3,250 | +0.46% | 63,700 | 920億9219万 | +0.84% |
| 09/08 | （空売り報告）Citigroup Global Markets Limited 137,300株（0.48%）-0.08%義務消失 |
| 09/05 | 3,240 | 3,260 | 3,220 | 3,235 | +0.47% | 72,700 | 916億6715万 | +0.78% |
| 09/04 | 3,275 | 3,275 | 3,195 | 3,220 | -1.68% | 92,700 | 912億4211万 | +0.72% |
| 09/03 | 3,275 | 3,370 | 3,260 | 3,275 | 0% | 173,900 | 928億59万 | +2.79% |
| 09/02 | 3,205 | 3,280 | 3,200 | 3,275 | +3.15% | 153,400 | 928億59万 | +3.31% |
| 09/01 | 3,240 | 3,240 | 3,170 | 3,175 | -2.31% | 205,400 | 899億6699万 | +0.63% |
| 08/29 | 3,255 | 3,280 | 3,235 | 3,250 | -0.61% | 55,100 | 920億9219万 | +3.47% |
| 08/28 | 3,275 | 3,285 | 3,235 | 3,270 | -0.3% | 89,800 | 926億5891万 | +4.61% |
| 08/27 | 3,325 | 3,350 | 3,280 | 3,280 | -1.35% | 83,400 | 929億4228万 | +5.53% |
| 08/26 | 3,385 | 3,395 | 3,300 | 3,325 | -1.77% | 111,700 | 942億1740万 | +7.71% |
| 08/25 | 3,360 | 3,420 | 3,360 | 3,385 | +1.35% | 152,100 | 959億1756万 | +10.44% |
| 08/22 | 3,305 | 3,345 | 3,280 | 3,340 | +1.37% | 109,900 | 946億4244万 | +9.83% |
| 08/21 | 3,260 | 3,295 | 3,245 | 3,295 | +0.46% | 92,700 | 933億6732万 | +9.14% |
| 08/20 | 3,325 | 3,325 | 3,250 | 3,280 | -1.94% | 132,400 | 929億4228万 | +9.41% |
| 08/19 | 3,325 | 3,365 | 3,310 | 3,345 | +0.3% | 105,200 | 947億8412万 | +12.25% |
| 08/18 | 3,380 | 3,390 | 3,330 | 3,335 | -0.74% | 229,600 | 945億76万 | +12.78% |
| 08/15 | 3,250 | 3,380 | 3,240 | 3,360 | +4.67% | 364,600 | 952億916万 | +14.48% |
| 08/14 | 3,225 | 3,225 | 3,165 | 3,210 | -0.47% | 198,200 | 909億5875万 | +10.16% |
| 08/13 | 3,100 | 3,250 | 3,065 | 3,225 | +2.87% | 690,400 | 913億8379万 | +11.32% |
| 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 | 3,185 | 3,220 | 3,100 | 3,135 | +0.32% | 973,900 | 888億3355万 | +8.97% |
| 08/12 | （空売り報告）Citigroup Global Markets Limited 171,000株（0.6%）+0.1% |
| 08/08 | 3,055 | 3,125 | 3,045 | 3,125 | +2.29% | 237,800 | 885億5019万 | +9.19% |
| 08/07 | 2,995 | 3,065 | 2,971 | 3,055 | +0.83% | 218,800 | 865億6666万 | +7.27% |
| 08/06 | 2,970 | 3,030 | 2,959 | 3,030 | +2.26% | 202,100 | 858億5826万 | +6.8% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 142,400株（0.5%）再IN |
| 08/05 | 2,944 | 2,975 | 2,925 | 2,963 | +1.16% | 178,500 | 839億5974万 | +4.81% |
| 08/04 | 2,883 | 2,930 | 2,883 | 2,929 | -0.34% | 335,800 | 829億9632万 | +3.83% |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 141,200株（0.49%）-0.01%義務消失 |
| 08/01 | 2,906 | 2,989 | 2,906 | 2,939 | +0.86% | 261,500 | 832億7968万 | +4.33% |
| 07/31 | 2,917 | 2,931 | 2,887 | 2,914 | -0.88% | 168,000 | 825億7128万 | +3.52% |
| 07/31 | （空売り報告）Citigroup Global Markets Limited 142,400株（0.5%）新規 |
| 07/30 | 2,869 | 2,944 | 2,852 | 2,940 | +2.08% | 165,600 | 833億801万 | +4.55% |
| 07/29 | 2,889 | 2,904 | 2,848 | 2,880 | 0% | 245,100 | 816億785万 | +2.49% |
| 07/28 | 2,862 | 2,956 | 2,855 | 2,880 | +1.59% | 565,600 | 816億785万 | +2.45% |
| 07/25 | 2,873 | 2,875 | 2,810 | 2,835 | -0.98% | 133,200 | 803億3273万 | +0.71% |
| 07/24 | 2,830 | 2,874 | 2,825 | 2,863 | +1.17% | 102,600 | 811億2614万 | +1.42% |
| 07/23 | 2,782 | 2,855 | 2,782 | 2,830 | +2.54% | 266,400 | 801億9105万 | 0% |
| 07/22 | 2,771 | 2,805 | 2,746 | 2,760 | -0.25% | 66,800 | 782億752万 | -2.71% |
| 07/18 | 2,788 | 2,793 | 2,767 | 2,767 | -0.75% | 61,100 | 784億588万 | -2.78% |
| 07/17 | 2,786 | 2,794 | 2,761 | 2,788 | -0.18% | 70,700 | 790億93万 | -2.31% |
| 07/16 | 2,775 | 2,798 | 2,763 | 2,793 | +0.58% | 65,800 | 791億4261万 | -2.34% |
| 07/15 | 2,803 | 2,806 | 2,772 | 2,777 | -1.28% | 77,600 | 786億8924万 | -3.11% |
| 07/14 | 2,790 | 2,827 | 2,788 | 2,813 | +0.9% | 181,400 | 797億933万 | -2.02% |
| 07/11 | 2,800 | 2,812 | 2,780 | 2,788 | +0.14% | 116,000 | 790億93万 | -2.96% |
| 07/10 | 2,830 | 2,830 | 2,777 | 2,784 | -1.56% | 99,900 | 788億8759万 | -3.23% |
| 07/09 | 2,803 | 2,846 | 2,790 | 2,828 | +1.36% | 182,700 | 801億3438万 | -1.91% |
| 07/08 | 2,727 | 2,809 | 2,726 | 2,790 | +2.27% | 118,300 | 790億5761万 | -3.43% |
| 07/07 | 2,738 | 2,745 | 2,706 | 2,728 | -1.16% | 111,700 | 773億77万 | -5.83% |
| 07/04 | 2,778 | 2,788 | 2,738 | 2,760 | -0.18% | 103,700 | 782億752万 | -5.02% |
| 07/03 | 2,754 | 2,786 | 2,735 | 2,765 | -0.29% | 110,800 | 783億4920万 | -5.11% |
| 07/02 | 2,827 | 2,834 | 2,762 | 2,773 | -0.14% | 157,000 | 785億7589万 | -5.03% |
| 07/01 | 2,827 | 2,843 | 2,751 | 2,777 | -1.91% | 246,100 | 786億8924万 | -5.06% |
| 06/30 | 2,960 | 2,982 | 2,831 | 2,831 | +0.46% | 538,600 | 802億1938万 | -3.38% |
| 06/27 | 2,861 | 2,873 | 2,803 | 2,818 | -2.32% | 286,800 | 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 | 2,859 | 2,890 | 2,840 | 2,885 | +0.91% | 119,100 | 817億4953万 | -1.8% |
| 06/25 | 2,875 | 2,889 | 2,837 | 2,859 | -0.42% | 106,400 | 810億1279万 | -2.72% |
| 06/24 | 2,923 | 2,933 | 2,867 | 2,871 | -1.54% | 116,100 | 813億5283万 | -2.45% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 146,726株（0.51%）再IN |
| 06/23 | 2,970 | 2,976 | 2,916 | 2,916 | -1.92% | 153,600 | 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 | 3,040 | 3,045 | 2,970 | 2,973 | -2.2% | 124,900 | 842億4310万 | +0.88% |
| 06/19 | 3,025 | 3,060 | 2,996 | 3,040 | +0.5% | 144,000 | 861億4162万 | +3.19% |
| 06/18 | 3,015 | 3,030 | 2,977 | 3,025 | 0% | 127,500 | 857億1658万 | +2.79% |
| 06/17 | 2,966 | 3,040 | 2,952 | 3,025 | +1.99% | 185,500 | 857億1658万 | +2.82% |
| 06/16 | 3,000 | 3,010 | 2,950 | 2,966 | -0.44% | 138,600 | 840億4475万 | +1.06% |
| 06/13 | 2,958 | 3,085 | 2,924 | 2,979 | +1.5% | 210,400 | 844億1312万 | +1.57% |
| 06/12 | 2,938 | 2,982 | 2,918 | 2,935 | -0.44% | 169,000 | 831億6633万 | +0.27% |
| 06/11 | 2,888 | 2,963 | 2,874 | 2,948 | +1.87% | 200,300 | 835億3470万 | +0.89% |
| 06/10 | 2,887 | 2,905 | 2,855 | 2,894 | +0.8% | 135,800 | 820億456万 | -0.82% |
| 06/09 | 2,921 | 2,921 | 2,867 | 2,871 | -0.79% | 85,000 | 813億5283万 | -1.37% |
| 06/06 | 2,935 | 2,952 | 2,894 | 2,894 | -1.4% | 111,600 | 820億456万 | -0.41% |
| 06/05 | 2,951 | 2,955 | 2,917 | 2,935 | -1.18% | 158,200 | 831億6633万 | +1.17% |
| 06/04 | 3,035 | 3,040 | 2,970 | 2,970 | -0.93% | 117,600 | 841億5810万 | +2.7% |
| 06/03 | 2,946 | 2,998 | 2,929 | 2,998 | +1.83% | 133,800 | 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 | 2,969 | 2,981 | 2,922 | 2,944 | -0.2% | 173,500 | 834億2136万 | +2.51% |
| 05/30 | 2,921 | 2,956 | 2,920 | 2,950 | +0.99% | 183,900 | 835億9137万 | +3% |
| 05/29 | 2,920 | 2,950 | 2,900 | 2,921 | +0.79% | 204,500 | 827億6963万 | +2.38% |
| 05/28 | 2,907 | 2,938 | 2,887 | 2,898 | -0.03% | 136,100 | 821億1790万 | +1.86% |
| 05/27 | 2,922 | 2,941 | 2,878 | 2,899 | -1.02% | 96,600 | 821億4624万 | +2.19% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 171,326株（0.6%）+0.09% |
| 05/26 | 2,920 | 2,952 | 2,904 | 2,929 | +0.34% | 122,300 | 829億9632万 | +3.68% |
| 05/23 | 2,920 | 2,933 | 2,906 | 2,919 | -0.27% | 100,800 | 827億1296万 | +3.84% |
| 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 | 2,946 | 2,946 | 2,914 | 2,927 | -0.75% | 86,700 | 829億3965万 | +4.61% |
| 05/21 | 2,958 | 2,978 | 2,927 | 2,949 | +0.44% | 146,500 | 835億6304万 | +5.93% |
| 05/20 | 2,952 | 2,968 | 2,922 | 2,936 | -0.54% | 123,800 | 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 | 2,950 | 2,988 | 2,930 | 2,952 | -0.07% | 129,800 | 836億4805万 | +7.11% |
| 05/16 | 2,947 | 2,988 | 2,917 | 2,954 | +0.14% | 174,700 | 837億472万 | +7.97% |
| 05/15 | 2,940 | 2,976 | 2,914 | 2,950 | -1.67% | 164,500 | 835億9137万 | +8.42% |
| 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 | 3,090 | 3,095 | 2,905 | 3,000 | +4.64% | 811,700 | 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 | 2,941 | 2,949 | 2,840 | 2,867 | -1.38% | 144,600 | 812億3948万 | +6.74% |
| 05/12 | 2,877 | 2,923 | 2,854 | 2,907 | +2.83% | 136,200 | 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 | 2,850 | 2,869 | 2,826 | 2,827 | +0.28% | 129,900 | 801億604万 | +5.33% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 144,926株（0.51%）再IN |
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。
