| 2026 |
| 03/09 | 1,281 | 1,313 | 1,262 | 1,313 | +0.15% | 14,900 | 19億3011万 | -1.06% |
| 03/06 | 1,335 | 1,345 | 1,309 | 1,311 | -1.5% | 6,700 | 19億2717万 | -1.35% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 12,900株（0.87%）-0.08% |
| 03/05 | 1,308 | 1,345 | 1,293 | 1,331 | +5.47% | 7,200 | 19億5657万 | -0.22% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 14,100株（0.95%）-0.11% |
| 03/04 | 1,309 | 1,309 | 1,260 | 1,262 | -4.39% | 26,500 | 18億5514万 | -5.96% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 15,598株（1.06%）-0.28% |
| 03/03 | 1,357 | 1,357 | 1,296 | 1,320 | -0.53% | 14,600 | 19億4040万 | -2.51% |
| 03/02 | （IR情報）10:00 2026年１月期 決算説明会開催のお知らせ |
| 03/02 | 1,372 | 1,373 | 1,293 | 1,327 | -1.85% | 24,400 | 19億5069万 | -2.71% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,600株（0.72%）+0.06% |
| 02/27 | 1,326 | 1,369 | 1,326 | 1,352 | +2.5% | 16,000 | 19億8744万 | -1.67% |
| 02/26 | 1,304 | 1,324 | 1,285 | 1,319 | +1.07% | 10,100 | 19億3893万 | -4.77% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 19,700株（1.34%）-0.15% |
| 02/25 | 1,241 | 1,325 | 1,241 | 1,305 | +4.82% | 25,400 | 19億1835万 | -6.38% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 22,000株（1.49%）-0.06% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,800株（0.66%）-0.1% |
| 02/24 | 1,281 | 1,311 | 1,239 | 1,245 | -2.81% | 18,800 | 18億3015万 | -11.51% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 22,800株（1.55%）+0.07% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,300株（0.76%）+0.11% |
| 02/20 | 1,306 | 1,312 | 1,281 | 1,281 | -1.99% | 9,500 | 18億8307万 | -10.11% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 21,800株（1.48%）+0.1% |
| 02/19 | 1,338 | 1,338 | 1,305 | 1,307 | -1.36% | 6,500 | 19億2129万 | -9.42% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 20,400株（1.38%）+0.1% |
| 02/18 | 1,341 | 1,341 | 1,310 | 1,325 | +0.15% | 20,800 | 19億4775万 | -9.06% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 18,900株（1.28%）+0.09% |
| 02/17 | 1,334 | 1,344 | 1,320 | 1,323 | -0.15% | 8,100 | 19億4481万 | -10.24% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 17,500株（1.19%）+0.14% |
| 02/16 | 1,339 | 1,339 | 1,305 | 1,325 | +1.07% | 17,600 | 19億4775万 | -10.47% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 15,500株（1.05%）+0.07% |
| 02/13 | 1,316 | 1,333 | 1,295 | 1,311 | -2.09% | 13,300 | 19億2717万 | -11.78% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 14,500株（0.98%）+0.18% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,700株（0.65%）+0.1% |
| 02/12 | 1,342 | 1,343 | 1,317 | 1,339 | -0.52% | 15,400 | 19億6833万 | -10.25% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 11,900株（0.8%）+0.18% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,100株（0.55%）再IN |
| 02/10 | 1,312 | 1,350 | 1,308 | 1,346 | +2.59% | 14,700 | 19億7862万 | -10.03% |
| 02/09 | 1,334 | 1,334 | 1,281 | 1,312 | -1.65% | 39,400 | 19億2864万 | -12.47% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 9,202株（0.62%）-0.18% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,800株（0.39%）-0.13%義務消失 |
| 02/06 | 1,355 | 1,355 | 1,315 | 1,334 | -1.62% | 28,500 | 19億6098万 | -11.36% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 11,802株（0.8%）+0.16% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,700株（0.52%）新規 |
| 02/05 | 1,358 | 1,379 | 1,341 | 1,356 | +0.07% | 13,800 | 19億9332万 | -10.08% |
| 02/04 | 1,363 | 1,363 | 1,322 | 1,355 | -1.38% | 24,900 | 19億9185万 | -10.21% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 9,500株（0.64%）再IN |
| 02/03 | 1,415 | 1,415 | 1,368 | 1,374 | -1.08% | 22,200 | 20億1978万 | -8.83% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 7,300株（0.49%）-0.18%義務消失 |
| 02/02 | 1,400 | 1,403 | 1,374 | 1,389 | -0.86% | 21,200 | 20億4183万 | -7.71% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 9,900株（0.67%）+0.17% |
| 01/30 | 1,411 | 1,412 | 1,386 | 1,401 | +1.23% | 18,200 | 20億5947万 | -6.72% |
| 01/29 | 1,403 | 1,470 | 1,367 | 1,384 | -2.33% | 50,900 | 20億3448万 | -7.67% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 7,400株（0.5%）再IN |
| 01/28 | 1,516 | 1,532 | 1,415 | 1,417 | -7.51% | 74,800 | 20億8299万 | -5.34% |
| 01/27 | 1,578 | 1,595 | 1,510 | 1,532 | -2.73% | 58,200 | 22億5204万 | +2.54% |
| 01/26 | 1,568 | 1,758 | 1,568 | 1,575 | +0.32% | 238,500 | 23億1525万 | +5.99% |
| 01/23 | 1,570 | 1,600 | 1,521 | 1,570 | -2.48% | 110,200 | 23億790万 | +5.72% |
| 01/22 | 1,634 | 1,931 | 1,604 | 1,610 | +1% | 1,059,200 | 23億6670万 | +8.93% |
| 01/21 | 1,538 | 1,761 | 1,538 | 1,594 | +3.64% | 311,800 | 23億4318万 | +8.58% |
| 01/20 | 1,653 | 1,655 | 1,504 | 1,538 | -6.05% | 103,500 | 22億6086万 | +5.49% |
| 01/19 | 1,651 | 1,672 | 1,631 | 1,637 | -3.19% | 51,800 | 24億639万 | +12.9% |
| 01/16 | 1,703 | 1,749 | 1,675 | 1,691 | -1.69% | 53,300 | 24億8577万 | +17.59% |
| 01/15 | 1,640 | 1,734 | 1,612 | 1,720 | +2.99% | 89,500 | 25億2840万 | +20.96% |
| 01/14 | 1,750 | 1,780 | 1,650 | 1,670 | -4.46% | 120,900 | 24億5490万 | +18.95% |
| 01/13 | 1,780 | 1,780 | 1,600 | 1,748 | +18.11% | 456,500 | 25億6956万 | +25.94% |
| 01/09 | 1,475 | 1,493 | 1,475 | 1,480 | +0.41% | 9,100 | 21億7560万 | +8.19% |
| 01/08 | 1,484 | 1,484 | 1,465 | 1,474 | +0.75% | 11,100 | 21億6678万 | +8.46% |
| 01/07 | 1,442 | 1,477 | 1,417 | 1,463 | +2.45% | 20,600 | 21億5061万 | +8.21% |
| 01/06 | 1,425 | 1,432 | 1,416 | 1,428 | -0.49% | 7,000 | 20億9916万 | +6.09% |
| 01/05 | 1,450 | 1,450 | 1,428 | 1,435 | -1.03% | 7,200 | 21億945万 | +7.09% |
| 2025 |
| 12/30 | 1,420 | 1,450 | 1,418 | 1,450 | +2.11% | 12,900 | 21億3150万 | +8.78% |
| 12/29 | 1,390 | 1,420 | 1,367 | 1,420 | +4.11% | 19,600 | 20億8740万 | +7.17% |
| 12/26 | 1,429 | 1,432 | 1,333 | 1,364 | +4.2% | 36,800 | 20億508万 | +3.41% |
| 12/25 | 1,313 | 1,327 | 1,304 | 1,309 | -0.46% | 17,600 | 19億2423万 | -0.38% |
| 12/24 | 1,317 | 1,335 | 1,313 | 1,315 | -0.3% | 5,500 | 19億3305万 | +0.31% |
| 12/23 | 1,333 | 1,338 | 1,316 | 1,319 | -1.2% | 15,600 | 19億3893万 | +0.76% |
| 12/22 | 1,361 | 1,361 | 1,334 | 1,335 | 0% | 6,700 | 19億6245万 | +2.14% |
| 12/19 | 1,336 | 1,363 | 1,335 | 1,335 | 0% | 7,000 | 19億6245万 | +2.22% |
| 12/18 | 1,363 | 1,383 | 1,329 | 1,335 | +0.15% | 18,300 | 19億6245万 | +2.38% |
| 12/17 | 1,581 | 1,581 | 1,333 | 1,333 | -13.94% | 108,500 | 19億5951万 | +2.38% |
| 12/16 | 1,399 | 1,549 | 1,385 | 1,549 | +10.8% | 101,000 | 22億7703万 | +19.25% |
| 12/15 | 1,378 | 1,404 | 1,370 | 1,398 | +3.33% | 26,500 | 20億5506万 | +8.54% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算補足説明資料 |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,360 | 1,447 | 1,301 | 1,353 | +0.97% | 53,900 | 19億8891万 | +5.54% |
| 12/11 | 1,351 | 1,359 | 1,340 | 1,340 | -0.74% | 8,000 | 19億6980万 | +4.77% |
| 12/10 | 1,324 | 1,375 | 1,324 | 1,350 | +1.96% | 17,400 | 19億8450万 | +5.8% |
| 12/09 | 1,331 | 1,348 | 1,324 | 1,324 | +0.99% | 8,900 | 19億4628万 | +4.09% |
| 12/08 | 1,291 | 1,327 | 1,290 | 1,311 | +3.23% | 14,200 | 19億2717万 | +3.23% |
| 12/05 | 1,270 | 1,280 | 1,255 | 1,270 | 0% | 7,800 | 18億6690万 | +0.08% |
| 12/04 | 1,244 | 1,272 | 1,244 | 1,270 | +2.09% | 11,500 | 18億6690万 | +0.16% |
| 12/03 | 1,255 | 1,261 | 1,242 | 1,244 | -0.64% | 4,100 | 18億2868万 | -1.82% |
| 12/02 | 1,290 | 1,290 | 1,251 | 1,252 | -2.64% | 12,400 | 18億4044万 | -1.26% |
| 12/01 | 1,348 | 1,348 | 1,259 | 1,286 | -2.5% | 22,000 | 18億9042万 | +1.42% |
| 11/28 | 1,277 | 1,370 | 1,277 | 1,319 | +3.29% | 43,100 | 19億3893万 | +4.1% |
| 11/28 | （空売り報告）UBS AG 0株（0%）-0.51%義務消失 |
| 11/27 | 1,265 | 1,283 | 1,264 | 1,277 | +0.16% | 5,000 | 18億7719万 | +0.79% |
| 11/26 | 1,280 | 1,280 | 1,257 | 1,275 | +2% | 6,200 | 18億7425万 | -0.16% |
| 11/25 | 1,288 | 1,288 | 1,250 | 1,250 | 0% | 8,900 | 18億3750万 | -2.57% |
| 11/21 | 1,244 | 1,251 | 1,233 | 1,250 | +0.16% | 13,600 | 18億3750万 | -3.03% |
| 11/21 | （空売り報告）UBS AG 7,600株（0.51%）再IN |
| 11/20 | 1,248 | 1,261 | 1,230 | 1,248 | 0% | 13,100 | 18億3456万 | -4% |
| 11/20 | （空売り報告）UBS AG 7,200株（0.48%）-0.11%義務消失 |
| 11/19 | 1,260 | 1,264 | 1,233 | 1,248 | -0.95% | 11,700 | 18億3456万 | -4.44% |
| 11/18 | 1,275 | 1,277 | 1,260 | 1,260 | -1.18% | 5,400 | 18億5220万 | -3.23% |
| 11/17 | 1,286 | 1,296 | 1,275 | 1,275 | -0.86% | 6,300 | 18億7425万 | -1.77% |
| 11/14 | 1,280 | 1,298 | 1,276 | 1,286 | +0.08% | 11,400 | 18億9042万 | -0.77% |
| 11/13 | 1,296 | 1,296 | 1,270 | 1,285 | -0.31% | 6,500 | 18億8895万 | -0.62% |
| 11/12 | 1,266 | 1,290 | 1,266 | 1,289 | +1.82% | 4,400 | 18億9483万 | -0.08% |
| 11/11 | 1,278 | 1,278 | 1,257 | 1,266 | -0.63% | 8,400 | 18億6102万 | -1.63% |
| 11/10 | 1,279 | 1,296 | 1,261 | 1,274 | +1.27% | 13,700 | 18億7278万 | -0.78% |
| 11/07 | 1,261 | 1,277 | 1,245 | 1,258 | -0.24% | 10,300 | 18億4926万 | -1.8% |
| 11/07 | （空売り報告）UBS AG 8,800株（0.59%）-0.08% |
| 11/06 | 1,264 | 1,283 | 1,251 | 1,261 | +0.08% | 8,200 | 18億5367万 | -1.41% |
| 11/05 | 1,240 | 1,261 | 1,214 | 1,260 | +0.8% | 18,900 | 18億5220万 | -1.41% |
| 11/04 | 1,293 | 1,293 | 1,228 | 1,250 | -3.33% | 27,100 | 18億3750万 | -2.04% |
| 10/31 | 1,277 | 1,294 | 1,261 | 1,293 | +1.81% | 20,600 | 19億71万 | +1.41% |
| 10/30 | 1,258 | 1,309 | 1,254 | 1,270 | +2.17% | 31,100 | 18億6690万 | -0.08% |
| 10/29 | 1,276 | 1,276 | 1,232 | 1,243 | -0.24% | 18,100 | 18億2721万 | -2.05% |
| 10/28 | 1,280 | 1,288 | 1,237 | 1,246 | -2.66% | 22,500 | 18億3162万 | -1.74% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 6,600株（0.44%）-0.1%義務消失 |
| 10/27 | 1,275 | 1,299 | 1,254 | 1,280 | +2.4% | 34,300 | 18億8160万 | +1.11% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 2,746株（0.18%）-0.43%義務消失 |
| 10/24 | 1,254 | 1,267 | 1,235 | 1,250 | -1.34% | 41,800 | 18億3750万 | -1.11% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 8,000株（0.54%）-0.08% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,300株（0.49%）-0.04%義務消失 |
| 10/23 | 1,310 | 1,345 | 1,264 | 1,267 | -3.28% | 90,300 | 18億6249万 | +0.4% |
| 10/23 | （空売り報告）UBS AG 9,900株（0.67%）+0.09% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,800株（0.53%）-0.06% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 9,046株（0.61%）-0.12% |
| 10/22 | 1,403 | 1,433 | 1,306 | 1,310 | -14.21% | 196,800 | 19億2570万 | +3.89% |
| 10/22 | （空売り報告）UBS AG 8,600株（0.58%）再IN |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,700株（0.59%）再IN |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 10,746株（0.73%）再IN |
| 10/21 | （IR情報）10:00 「IR 1on1」にアナリストとの 1on1 ミーティングの内容が掲載されました |
| 10/21 | 1,579 | 1,670 | 1,500 | 1,527 | +6.78% | 357,700 | 22億4469万 | +21.48% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 9,200株（0.62%）-0.46% |
| 10/20 | 1,313 | 1,478 | 1,305 | 1,430 | +2.14% | 118,000 | 21億210万 | +14.86% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 15,900株（1.08%）-0.26% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 5,246株（0.35%）-0.19%義務消失 |
| 10/17 | 1,518 | 1,578 | 1,368 | 1,400 | -7.89% | 174,200 | 20億5800万 | +13.27% |
| 10/17 | （空売り報告）Nomura International plc 1,000株（0.06%）-0.81%義務消失 |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 19,800株（1.34%）+0.05% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 7,946株（0.54%）再IN |
| 10/16 | 1,463 | 1,624 | 1,428 | 1,520 | +9.04% | 458,500 | 22億3440万 | +23.68% |
| 10/16 | （空売り報告）UBS AG 7,100株（0.48%）-0.22%義務消失 |
| 10/16 | （空売り報告）Nomura International plc 12,800株（0.87%）+0.3% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 19,100株（1.29%）+0.55% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 1,546株（0.1%）-0.48%義務消失 |
| 10/15 | 1,330 | 1,458 | 1,285 | 1,394 | +20.07% | 870,800 | 20億4918万 | +14.54% |
| 10/15 | （空売り報告）UBS AG 10,300株（0.7%）再IN |
| 10/15 | （空売り報告）Nomura International plc 8,400株（0.57%）再IN |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 11,000株（0.74%）再IN |
| 10/14 | 1,165 | 1,210 | 1,125 | 1,161 | -0.43% | 33,100 | 17億667万 | -3.97% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 8,546株（0.58%）再IN |
| 10/10 | 1,206 | 1,207 | 1,161 | 1,166 | -3.48% | 37,300 | 17億1402万 | -3.48% |
| 10/09 | 1,214 | 1,220 | 1,208 | 1,208 | -0.49% | 5,700 | 17億7576万 | -0.08% |
| 10/08 | 1,209 | 1,220 | 1,205 | 1,214 | +0.5% | 7,200 | 17億8458万 | -0.16% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 6,146株（0.41%）-0.13%義務消失 |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 8,046株（0.54%）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。
