| 2026 |
| 10/02 | 1,468 | 1,488 | 1,449 | 1,449 | -1.63% | 1,198,900 | - | -2.69% |
| 10/01 | 1,501 | 1,506 | 1,468 | 1,473 | -0.07% | 2,352,000 | - | -1.07% |
| 09/30 | 1,472 | 1,484 | 1,458 | 1,474 | +1.17% | 2,568,700 | - | -0.87% |
| 09/29 | 1,484 | 1,502 | 1,450 | 1,457 | -4.02% | 1,760,900 | - | -1.95% |
| 09/28 | 1,542 | 1,555 | 1,518 | 1,518 | -0.07% | 1,545,600 | - | +2.22% |
| 09/28 | （空売り報告）BNP Paribas Financial Markets SNC 2,576,432株（0.9%）+0.08% |
| 09/25 | 1,552 | 1,555 | 1,519 | 1,519 | -2.5% | 2,508,100 | - | +2.7% |
| 09/24 | 1,595 | 1,595 | 1,554 | 1,558 | -1.52% | 1,635,800 | - | +5.63% |
| 09/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,365,532株（0.82%）+0.09% |
| 09/18 | （5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.67%）JPモルガン・アセット・マネジメント（2.04%）JPモルガン証券（1.05%）ジェー・ピー・モルガン・アセット・マネジメント(…（0.46%）ジェー・ピー・モルガン・インベストメント・マネー…（1.03%）ジェー・ピー・モルガン・エス・イー(J.P.Morgan SE)（0.42%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.15%） |
| 09/18 | 1,583 | 1,601 | 1,565 | 1,582 | -0.06% | 2,655,400 | - | +7.47% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 973,525株（0.34%）-0.5%義務消失 |
| 09/17 | 1,600 | 1,621 | 1,569 | 1,583 | +0.06% | 2,655,200 | - | +7.98% |
| 09/17 | （空売り報告）BNP Paribas Financial Markets SNC 2,116,432株（0.73%）+0.12% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 1,771,100株（0.61%）再IN |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,423,125株（0.84%）+0.09% |
| 09/16 | 1,546 | 1,597 | 1,545 | 1,582 | +1.8% | 2,723,400 | - | +8.36% |
| 09/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,767,732株（0.61%）+0.03% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,154,225株（0.75%）+0.12% |
| 09/15 | 1,502 | 1,566 | 1,496 | 1,554 | +2.37% | 3,123,400 | - | +6.95% |
| 09/15 | （空売り報告）BNP Paribas Financial Markets SNC 1,660,532株（0.58%）新規 |
| 09/14 | 1,443 | 1,529 | 1,440 | 1,518 | +5.56% | 3,070,200 | - | +4.91% |
| 09/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,813,389株（0.63%）+0.13% |
| 09/11 | 1,420 | 1,466 | 1,415 | 1,438 | -2.04% | 1,930,800 | - | -0.55% |
| 09/10 | 1,482 | 1,500 | 1,453 | 1,468 | -2.78% | 2,430,700 | - | +1.17% |
| 09/09 | 1,469 | 1,528 | 1,461 | 1,510 | +3.71% | 2,959,100 | - | +3.85% |
| 09/08 | 1,463 | 1,485 | 1,451 | 1,456 | -0.61% | 1,908,700 | - | +0.14% |
| 09/07 | 1,469 | 1,473 | 1,454 | 1,465 | +1.31% | 1,744,400 | - | +0.62% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,433,189株（0.5%）再IN |
| 09/04 | 1,446 | 1,447 | 1,421 | 1,446 | +0.56% | 1,233,300 | - | -0.82% |
| 09/03 | 1,438 | 1,452 | 1,427 | 1,438 | +0.35% | 1,159,300 | - | -1.37% |
| 09/02 | 1,477 | 1,487 | 1,433 | 1,433 | -4.34% | 1,879,000 | - | -1.71% |
| 09/01 | 1,458 | 1,509 | 1,451 | 1,498 | +2.88% | 2,915,100 | - | +2.46% |
| 08/31 | 1,433 | 1,459 | 1,425 | 1,456 | +0.28% | 1,476,200 | - | -0.68% |
| 08/28 | 1,454 | 1,472 | 1,444 | 1,452 | -0.27% | 2,568,200 | - | -1.22% |
| 08/27 | 1,462 | 1,465 | 1,450 | 1,456 | +0.48% | 1,216,300 | - | -1.36% |
| 08/26 | 1,413 | 1,457 | 1,410 | 1,449 | +1.05% | 1,325,700 | - | -2.23% |
| 08/25 | 1,441 | 1,453 | 1,426 | 1,434 | -0.42% | 1,278,400 | - | -3.56% |
| 08/24 | 1,421 | 1,455 | 1,417 | 1,440 | +0.42% | 1,759,700 | - | -3.42% |
| 08/21 | 1,402 | 1,435 | 1,401 | 1,434 | +0.42% | 2,082,700 | - | -4.27% |
| 08/20 | 1,382 | 1,434 | 1,378 | 1,428 | +4.46% | 2,950,200 | - | -5.18% |
| 08/19 | （IR情報）15:30 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 08/19 | （IR情報）15:30 従業員向け株式給付信託(J-ESOP)の導入(詳細決定)に関するお知らせ |
| 08/19 | 1,409 | 1,410 | 1,360 | 1,367 | -5% | 3,192,300 | - | -9.65% |
| 08/18 | 1,469 | 1,479 | 1,436 | 1,439 | -1.77% | 1,410,200 | - | -5.45% |
| 08/17 | 1,460 | 1,492 | 1,453 | 1,465 | +1.81% | 1,934,100 | - | -4.25% |
| 08/14 | 1,438 | 1,448 | 1,420 | 1,439 | +0.84% | 1,904,900 | - | -6.32% |
| 08/13 | 1,428 | 1,432 | 1,415 | 1,427 | +0.56% | 2,705,500 | - | -7.64% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,362,863株（0.47%）-0.08%義務消失 |
| 08/12 | 1,400 | 1,419 | 1,396 | 1,419 | +1.28% | 2,999,300 | - | -8.8% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,585,229株（0.55%）-0.05% |
| 08/10 | 1,440 | 1,500 | 1,391 | 1,401 | -6.6% | 5,759,300 | - | -10.76% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 08/07 | 1,553 | 1,554 | 1,497 | 1,500 | -3.23% | 2,370,300 | - | -5.18% |
| 08/06 | 1,558 | 1,592 | 1,533 | 1,550 | -0.06% | 2,091,000 | - | -2.45% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,737,129株（0.6%）+0.01% |
| 08/05 | 1,550 | 1,562 | 1,535 | 1,551 | +2.31% | 1,989,500 | - | -2.7% |
| 08/04 | 1,500 | 1,524 | 1,496 | 1,516 | +1.4% | 1,454,900 | - | -5.25% |
| 08/03 | 1,496 | 1,498 | 1,437 | 1,495 | -0.86% | 1,795,100 | - | -6.97% |
| 07/31 | 1,520 | 1,538 | 1,488 | 1,508 | +3.22% | 2,083,500 | - | -6.68% |
| 07/30 | 1,424 | 1,487 | 1,415 | 1,461 | +1.18% | 1,964,900 | - | -9.98% |
| 07/29 | 1,532 | 1,538 | 1,404 | 1,444 | -5.31% | 3,542,600 | - | -11.57% |
| 07/28 | 1,569 | 1,572 | 1,512 | 1,525 | -3.72% | 1,468,500 | - | -7.24% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,703,363株（0.59%）-0.01% |
| 07/27 | 1,593 | 1,601 | 1,552 | 1,584 | +0.96% | 1,282,900 | - | -4.17% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,718,045株（0.6%）+0.07% |
| 07/24 | 1,606 | 1,608 | 1,560 | 1,569 | -2.3% | 1,072,300 | - | -5.48% |
| 07/23 | 1,600 | 1,610 | 1,587 | 1,606 | +0.82% | 1,174,900 | - | -3.89% |
| 07/22 | 1,594 | 1,626 | 1,583 | 1,593 | +0.31% | 1,224,600 | - | -5.12% |
| 07/21 | 1,550 | 1,592 | 1,523 | 1,588 | +3.52% | 1,887,500 | - | -5.87% |
| 07/21 | （空売り報告）Nomura International plc 791,093株（0.27%）-0.23%義務消失 |
| 07/17 | 1,576 | 1,587 | 1,496 | 1,534 | -4.72% | 3,215,000 | - | -9.55% |
| 07/16 | 1,610 | 1,650 | 1,610 | 1,610 | -1.41% | 1,298,100 | - | -5.35% |
| 07/16 | （空売り報告）Nomura International plc 1,441,521株（0.5%）再IN |
| 07/15 | 1,618 | 1,652 | 1,610 | 1,633 | +1.68% | 1,342,000 | - | -4.05% |
| 07/14 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 07/14 | 1,587 | 1,616 | 1,563 | 1,606 | +1.2% | 1,645,900 | - | -5.64% |
| 07/13 | 1,640 | 1,643 | 1,576 | 1,587 | -2.52% | 1,677,900 | - | -6.87% |
| 07/10 | 1,645 | 1,658 | 1,625 | 1,628 | -0.37% | 1,450,500 | - | -4.46% |
| 07/09 | 1,658 | 1,662 | 1,632 | 1,634 | -1.68% | 1,291,800 | - | -4.28% |
| 07/08 | 1,700 | 1,703 | 1,662 | 1,662 | -2.52% | 1,533,500 | - | -2.58% |
| 07/07 | 1,757 | 1,784 | 1,705 | 1,705 | -2.96% | 1,860,600 | - | +0.06% |
| 07/06 | 1,714 | 1,768 | 1,710 | 1,757 | +2.93% | 1,278,100 | - | +3.29% |
| 07/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/03 | （IR情報）15:30 自己株式の取得状況及び取得完了に関するお知らせ |
| 07/03 | 1,689 | 1,716 | 1,656 | 1,707 | +2.09% | 1,540,700 | - | +0.53% |
| 07/02 | 1,664 | 1,702 | 1,647 | 1,672 | +0.42% | 1,273,200 | - | -1.7% |
| 07/01 | 1,707 | 1,748 | 1,662 | 1,665 | -2% | 1,396,400 | - | -2.29% |
| 06/30 | 1,744 | 1,750 | 1,679 | 1,699 | -0.88% | 1,619,100 | - | -0.59% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,540,645株（0.53%）再IN |
| 06/29 | 1,721 | 1,754 | 1,682 | 1,714 | +0.06% | 1,590,300 | - | -0.06% |
| 06/26 | 1,676 | 1,722 | 1,668 | 1,713 | +2.21% | 1,334,500 | - | -0.29% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,409,945株（0.49%）-0.04%義務消失 |
| 06/25 | 1,763 | 1,765 | 1,674 | 1,676 | -2.73% | 1,382,500 | - | -2.39% |
| 06/24 | 1,723 | 1,743 | 1,704 | 1,723 | +0.41% | 1,274,800 | - | +0.23% |
| 06/23 | 1,770 | 1,788 | 1,716 | 1,716 | -2.05% | 1,444,600 | - | -0.17% |
| 06/22 | 1,741 | 1,763 | 1,718 | 1,752 | -0.62% | 1,181,000 | - | +1.74% |
| 06/19 | 1,843 | 1,866 | 1,761 | 1,763 | -4.08% | 2,494,900 | - | +2.32% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,541,038株（0.53%）新規 |
| 06/18 | 1,805 | 1,853 | 1,801 | 1,838 | +2.22% | 1,639,300 | - | +6.18% |
| 06/17 | 1,796 | 1,829 | 1,789 | 1,798 | +0.78% | 1,216,700 | - | +3.57% |
| 06/16 | 1,802 | 1,805 | 1,757 | 1,784 | -1.98% | 1,887,100 | - | +2.06% |
| 06/15 | 1,782 | 1,820 | 1,765 | 1,820 | +9.11% | 2,644,900 | - | +3.23% |
| 06/12 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 06/12 | 1,649 | 1,702 | 1,640 | 1,668 | +3.03% | 2,023,200 | - | -5.92% |
| 06/11 | 1,608 | 1,619 | 1,572 | 1,619 | -1.04% | 2,051,400 | - | -9.04% |
| 06/10 | 1,634 | 1,661 | 1,607 | 1,636 | -1.03% | 1,596,000 | - | -8.5% |
| 06/09 | 1,633 | 1,683 | 1,625 | 1,653 | +2.99% | 2,056,100 | - | -7.81% |
| 06/08 | 1,658 | 1,675 | 1,589 | 1,605 | -5.48% | 2,501,000 | - | -10.68% |
| 06/05 | 1,609 | 1,715 | 1,600 | 1,698 | +5.53% | 2,142,300 | - | -5.98% |
| 06/04 | 1,604 | 1,644 | 1,598 | 1,609 | -0.68% | 1,365,200 | - | -10.86% |
| 06/04 | （空売り報告）Morgan Stanley & Co. International plc 123,094株（0.04%）-0.48%義務消失 |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 1,607 | 1,631 | 1,586 | 1,620 | +0.56% | 1,811,500 | - | -10.3% |
| 06/03 | （空売り報告）Morgan Stanley & Co. International plc 1,510,521株（0.52%）再IN |
| 06/02 | 1,652 | 1,653 | 1,593 | 1,611 | -4.79% | 2,508,800 | - | -10.85% |
| 06/01 | 1,766 | 1,776 | 1,692 | 1,692 | -4.89% | 1,939,100 | - | -6.42% |
| 05/29 | 1,761 | 1,828 | 1,742 | 1,779 | +1.48% | 2,924,300 | - | -1.6% |
| 05/28 | 1,761 | 1,808 | 1,734 | 1,753 | -1.52% | 1,452,300 | - | -2.83% |
| 05/27 | 1,861 | 1,889 | 1,780 | 1,780 | -4.15% | 1,723,800 | - | -1.22% |
| 05/26 | 1,790 | 1,906 | 1,781 | 1,857 | +4.03% | 2,804,400 | - | +3.22% |
| 05/25 | 1,758 | 1,822 | 1,755 | 1,785 | +5.31% | 2,391,500 | - | -0.45% |
| 05/22 | 1,715 | 1,719 | 1,682 | 1,695 | -1.45% | 1,525,100 | - | -5.41% |
| 05/21 | （5%ルール）アモーヴァ・アセットマネジメント（4.08%）三井住友トラスト・アセットマネジメント（2.24%） |
| 05/21 | 1,730 | 1,752 | 1,708 | 1,720 | +0.47% | 1,591,800 | - | -4.12% |
| 05/20 | 1,784 | 1,790 | 1,697 | 1,712 | -5.05% | 2,310,600 | - | -4.62% |
| 05/19 | 1,795 | 1,861 | 1,789 | 1,803 | +0.9% | 2,499,800 | - | +0.22% |
| 05/18 | 1,936 | 1,936 | 1,781 | 1,787 | -8.03% | 3,386,900 | - | -0.78% |
| 05/15 | 1,980 | 2,005 | 1,905 | 1,943 | -1.87% | 2,735,300 | - | +7.94% |
| 05/14 | 2,081 | 2,090 | 1,973 | 1,980 | -5.26% | 3,832,300 | - | +10.37% |
| 05/13 | 2,131 | 2,151 | 2,070 | 2,090 | -3.51% | 3,158,800 | - | +16.96% |
| 05/12 | 2,070 | 2,172 | 2,051 | 2,166 | +4.84% | 7,126,500 | - | +22.23% |
| 05/11 | 1,960 | 2,095 | 1,960 | 2,066 | +12.9% | 9,816,600 | - | +17.72% |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 「中期経営計画(2026～28年度)」の策定に関するお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 05/08 | （IR情報）15:30 役員報酬制度の改定に伴う業績連動型株式報酬制度の一部改定に関するお知らせ |
| 05/08 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/08 | （IR情報）15:30 従業員向け株式給付信託(J-ESOP)の導入に関するお知らせ |
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。
