| 2026 |
| 09/08 | 550 | 557 | 547 | 552 | -0.36% | 273,200 | 492億6876万 | +2.03% |
| 09/07 | 553 | 555 | 550 | 554 | +0.54% | 166,300 | 494億4727万 | +2.59% |
| 09/04 | 542 | 552 | 540 | 551 | +1.29% | 271,600 | 491億7950万 | +2.42% |
| 09/03 | 543 | 548 | 540 | 544 | +0.37% | 306,400 | 485億5472万 | +1.3% |
| 09/02 | 551 | 552 | 542 | 542 | -2.17% | 465,300 | 483億7621万 | +1.12% |
| 09/01 | 550 | 556 | 549 | 554 | +0.36% | 273,200 | 494億4727万 | +3.55% |
| 08/31 | 551 | 555 | 547 | 552 | +0.36% | 227,900 | 492億6876万 | +3.56% |
| 08/28 | 553 | 555 | 550 | 550 | -0.54% | 210,900 | 490億9025万 | +3.38% |
| 08/27 | 554 | 557 | 551 | 553 | 0% | 169,300 | 493億5801万 | +4.34% |
| 08/26 | 552 | 557 | 551 | 553 | +0.36% | 157,800 | 493億5801万 | +4.54% |
| 08/25 | 553 | 554 | 547 | 551 | +0.18% | 190,400 | 491億7950万 | +4.55% |
| 08/24 | 549 | 554 | 548 | 550 | +0.36% | 290,500 | 490億9025万 | +4.76% |
| 08/21 | 542 | 548 | 540 | 548 | +0.55% | 222,600 | 489億1174万 | +4.58% |
| 08/20 | 540 | 546 | 536 | 545 | +1.68% | 310,600 | 486億4397万 | +4.21% |
| 08/19 | 544 | 544 | 532 | 536 | -1.65% | 332,400 | 478億4068万 | +2.49% |
| 08/18 | 549 | 550 | 541 | 545 | -0.73% | 459,100 | 486億4397万 | +4.21% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 590,041株（0.66%）+0.09% |
| 08/17 | 535 | 551 | 534 | 549 | +2.81% | 704,200 | 490億99万 | +5.17% |
| 08/14 | 525 | 534 | 522 | 534 | +1.91% | 271,000 | 476億6217万 | +2.3% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 409,501株（0.45%）-0.05%義務消失 |
| 08/13 | 528 | 529 | 524 | 524 | -0.38% | 220,300 | 467億6962万 | +0.38% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 318,274株（0.35%）-0.39%義務消失 |
| 08/12 | 523 | 526 | 520 | 526 | +0.57% | 265,700 | 469億4813万 | +0.77% |
| 08/10 | 526 | 527 | 522 | 523 | -0.19% | 164,400 | 466億8036万 | +0.19% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 663,500株（0.74%）新規 |
| 08/07 | 524 | 527 | 522 | 524 | 0% | 178,700 | 467億6962万 | +0.38% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 515,841株（0.57%）-0.11% |
| 08/06 | 519 | 524 | 518 | 524 | +0.77% | 248,700 | 467億6962万 | +0.38% |
| 08/05 | 522 | 523 | 517 | 520 | +0.19% | 367,300 | 464億1260万 | -0.38% |
| 08/04 | 520 | 525 | 517 | 519 | -0.38% | 339,000 | 463億2334万 | -0.57% |
| 08/03 | 516 | 525 | 510 | 521 | +0.97% | 524,200 | 465億185万 | -0.19% |
| 08/03 | （空売り報告）Citigroup Global Markets Limited 449,701株（0.5%）再IN |
| 07/31 | 521 | 522 | 512 | 516 | -0.19% | 346,400 | 460億5558万 | -1.15% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 614,492株（0.68%）-0.04% |
| 07/30 | 515 | 521 | 512 | 517 | 0% | 514,700 | 461億4483万 | -0.96% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 644,292株（0.72%）+0.12% |
| 07/29 | 520 | 521 | 509 | 517 | +0.78% | 669,700 | 461億4483万 | -0.96% |
| 07/28 | 522 | 522 | 511 | 513 | -1.54% | 397,400 | 457億8781万 | -1.72% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 539,492株（0.6%）+0.02% |
| 07/27 | 511 | 523 | 510 | 521 | +2.16% | 482,300 | 465億185万 | -0.38% |
| 07/24 | 515 | 515 | 507 | 510 | -0.97% | 720,700 | 455億2005万 | -2.49% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 519,262株（0.58%）-0.08% |
| 07/23 | 516 | 517 | 511 | 515 | +0.19% | 409,900 | 459億6632万 | -1.72% |
| 07/22 | 518 | 520 | 514 | 514 | -0.19% | 407,900 | 458億7707万 | -2.1% |
| 07/22 | （空売り報告）Nomura International plc 412,218株（0.46%）-0.09%義務消失 |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 596,162株（0.66%）-0.05% |
| 07/21 | 512 | 518 | 509 | 515 | +0.98% | 550,400 | 459億6632万 | -2.09% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 639,262株（0.71%）-0.19% |
| 07/17 | 512 | 516 | 507 | 510 | +0.2% | 775,900 | 455億2005万 | -3.23% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 805,862株（0.9%）+0.16% |
| 07/16 | 517 | 524 | 508 | 509 | -5.21% | 1,679,700 | 454億3079万 | -3.6% |
| 07/16 | （空売り報告）Nomura International plc 498,516株（0.55%）再IN |
| 07/15 | （IR情報）15:25 2026年5月期通期連結業績予想と実績値との差異(上方修正)及び剰余金の配当(増配)、特別利益及び特別損失の計上に関するお知らせ |
| 07/15 | （IR情報）15:25 2026年5月期決算短信〔日本基準〕(連結) |
| 07/15 | 538 | 541 | 512 | 537 | +1.13% | 1,084,800 | 479億2993万 | +1.7% |
| 07/14 | 531 | 534 | 528 | 531 | 0% | 245,200 | 473億9440万 | +0.57% |
| 07/13 | 542 | 545 | 530 | 531 | -1.48% | 200,900 | 473億9440万 | +0.57% |
| 07/10 | 539 | 541 | 534 | 539 | +0.94% | 170,300 | 481億844万 | +2.28% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 667,762株（0.74%）-0.25% |
| 07/09 | 530 | 537 | 530 | 534 | +0.19% | 253,700 | 476億6217万 | +1.33% |
| 07/08 | 536 | 538 | 531 | 533 | -0.56% | 187,900 | 475億7291万 | +1.33% |
| 07/07 | 538 | 541 | 533 | 536 | +0.75% | 252,000 | 478億4068万 | +1.9% |
| 07/06 | 527 | 534 | 524 | 532 | +1.72% | 237,200 | 474億8366万 | +1.14% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 885,462株（0.99%）+0.18% |
| 07/03 | 522 | 525 | 519 | 523 | +0.77% | 343,700 | 466億8036万 | -0.57% |
| 07/02 | 523 | 527 | 517 | 519 | 0% | 272,200 | 463億2334万 | -1.52% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 730,362株（0.81%）-0.13% |
| 07/01 | 520 | 525 | 519 | 519 | -0.19% | 212,800 | 463億2334万 | -1.52% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 843,162株（0.94%）+0.12% |
| 06/30 | 524 | 525 | 516 | 520 | -0.76% | 307,500 | 464億1260万 | -1.7% |
| 06/29 | 521 | 524 | 515 | 524 | +1.16% | 278,800 | 467億6962万 | -1.13% |
| 06/26 | 517 | 519 | 510 | 518 | +1.17% | 244,400 | 462億3409万 | -2.45% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 735,062株（0.82%）+0.1% |
| 06/25 | 517 | 519 | 511 | 512 | -0.58% | 234,000 | 456億9856万 | -3.76% |
| 06/24 | 518 | 521 | 514 | 515 | -0.58% | 264,000 | 459億6632万 | -3.56% |
| 06/23 | 531 | 532 | 518 | 518 | -3% | 243,800 | 462億3409万 | -3.18% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 646,362株（0.72%）+0.11% |
| 06/22 | 534 | 540 | 532 | 534 | 0% | 226,300 | 476億6217万 | -0.56% |
| 06/19 | （IR情報）16:00 代表取締役、取締役、執行役員の異動に関するお知らせ |
| 06/19 | 537 | 541 | 531 | 534 | -0.56% | 297,300 | 476億6217万 | -0.74% |
| 06/18 | 537 | 545 | 535 | 537 | 0% | 222,700 | 479億2993万 | -0.56% |
| 06/17 | 537 | 543 | 536 | 537 | +0.56% | 171,500 | 479億2993万 | -0.92% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 545,462株（0.61%）+0.1% |
| 06/16 | 539 | 539 | 530 | 534 | -1.11% | 224,400 | 476億6217万 | -1.84% |
| 06/15 | 534 | 545 | 534 | 540 | +1.69% | 522,600 | 481億9770万 | -1.28% |
| 06/12 | 525 | 533 | 523 | 531 | +1.53% | 268,300 | 473億9440万 | -3.28% |
| 06/11 | 520 | 524 | 512 | 523 | -0.19% | 352,400 | 466億8036万 | -5.08% |
| 06/10 | 521 | 527 | 520 | 524 | 0% | 213,400 | 467億6962万 | -5.42% |
| 06/09 | 527 | 533 | 520 | 524 | 0% | 208,000 | 467億6962万 | -5.92% |
| 06/08 | 524 | 530 | 518 | 524 | -1.87% | 261,200 | 467億6962万 | -6.26% |
| 06/05 | 522 | 536 | 520 | 534 | +3.29% | 254,800 | 476億6217万 | -4.98% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 461,962株（0.51%）新規 |
| 06/04 | 530 | 530 | 517 | 517 | -2.64% | 242,600 | 461億4483万 | -8.17% |
| 06/03 | 527 | 535 | 520 | 531 | +1.14% | 371,600 | 473億9440万 | -6.18% |
| 06/02 | 530 | 532 | 520 | 525 | -1.32% | 668,700 | 468億5887万 | -7.57% |
| 06/01 | 539 | 539 | 526 | 532 | -1.85% | 328,400 | 474億8366万 | -6.67% |
| 05/29 | 542 | 547 | 533 | 542 | +0.93% | 701,000 | 483億7621万 | -5.41% |
| 05/28 | 533 | 539 | 521 | 537 | -2.54% | 1,284,000 | 479億2993万 | -6.77% |
| 05/27 | 552 | 555 | 547 | 551 | 0% | 1,031,500 | 491億7950万 | -4.67% |
| 05/26 | 552 | 558 | 547 | 551 | 0% | 250,700 | 491億7950万 | -5.16% |
| 05/25 | 552 | 558 | 549 | 551 | 0% | 316,300 | 491億7950万 | -5.49% |
| 05/22 | 551 | 552 | 546 | 551 | +0.36% | 407,900 | 491億7950万 | -5.97% |
| 05/21 | 552 | 555 | 546 | 549 | +0.55% | 256,900 | 490億99万 | -6.63% |
| 05/20 | 566 | 566 | 540 | 546 | -3.19% | 584,500 | 487億3323万 | -7.46% |
| 05/19 | 566 | 573 | 562 | 564 | +0.36% | 409,700 | 503億3982万 | -4.73% |
| 05/18 | 583 | 583 | 560 | 562 | -3.44% | 595,100 | 501億6131万 | -5.39% |
| 05/15 | 589 | 593 | 578 | 582 | -1.02% | 387,800 | 519億4641万 | -2.35% |
| 05/14 | 596 | 599 | 588 | 588 | -1.34% | 359,700 | 524億8194万 | -1.34% |
| 05/13 | 595 | 599 | 592 | 596 | +0.34% | 223,100 | 531億9598万 | -0.17% |
| 05/12 | 591 | 601 | 590 | 594 | +0.68% | 290,100 | 530億1747万 | -0.5% |
| 05/11 | 595 | 598 | 588 | 590 | -0.84% | 268,100 | 526億6045万 | -1.17% |
| 05/08 | 592 | 595 | 584 | 595 | +0.68% | 307,500 | 531億672万 | -0.17% |
| 05/07 | 594 | 598 | 590 | 591 | +0.51% | 260,700 | 527億4970万 | -0.84% |
| 05/01 | 587 | 590 | 579 | 588 | +0.68% | 145,200 | 524億8194万 | -1.18% |
| 04/30 | 585 | 586 | 578 | 584 | -1.02% | 336,100 | 521億2492万 | -2.01% |
| 04/28 | 578 | 590 | 577 | 590 | +1.9% | 289,900 | 526億6045万 | -1.01% |
| 04/27 | 576 | 582 | 569 | 579 | +0.52% | 268,300 | 516億7864万 | -2.85% |
| 04/24 | 583 | 588 | 570 | 576 | -1.2% | 244,800 | 514億1088万 | -3.36% |
| 04/23 | 587 | 588 | 578 | 583 | -1.02% | 387,900 | 520億3566万 | -2.35% |
| 04/22 | 597 | 599 | 587 | 589 | -1.67% | 281,500 | 525億7119万 | -1.67% |
| 04/21 | 610 | 611 | 599 | 599 | -0.99% | 287,500 | 534億6374万 | 0% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 435,710株（0.48%）-0.03%義務消失 |
| 04/20 | 606 | 610 | 603 | 605 | 0% | 223,200 | 539億9927万 | +1% |
| 04/17 | 612 | 616 | 605 | 605 | -1.31% | 311,100 | 539億9927万 | +0.83% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 456,810株（0.51%）再IN |
| 04/16 | 624 | 624 | 613 | 613 | -0.49% | 464,600 | 547億1331万 | +2% |
| 04/15 | 618 | 620 | 602 | 616 | +0.98% | 1,259,900 | 549億8108万 | +2.33% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 434,110株（0.48%）-0.03%義務消失 |
| 04/14 | （IR情報）15:00 2026年5月期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/14 | （IR情報）15:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | 603 | 630 | 588 | 610 | +2.52% | 2,173,800 | 544億4555万 | +1.33% |
| 04/14 | （空売り報告）Citigroup Global Markets Limited 456,110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。
