| 2026 |
| 03/11 | 6,960 | 7,110 | 6,940 | 6,940 | +1.17% | 163,400 | 3724億842万 | -5.67% |
| 03/10 | 6,850 | 7,000 | 6,760 | 6,860 | +2.24% | 171,600 | 3681億1553万 | -6.63% |
| 03/09 | 6,700 | 6,760 | 6,480 | 6,710 | -6.81% | 226,900 | 3600億6635万 | -8.57% |
| 03/06 | 7,150 | 7,200 | 6,990 | 7,200 | -0.55% | 174,800 | 3863億6032万 | -1.89% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 371,751株（0.69%）-0.09% |
| 03/05 | 7,400 | 7,520 | 7,200 | 7,240 | +4.78% | 300,700 | 3885億676万 | -1.01% |
| 03/04 | 7,190 | 7,310 | 6,780 | 6,910 | -8.11% | 342,600 | 3707億9858万 | -5.23% |
| 03/03 | 7,710 | 7,790 | 7,490 | 7,520 | -3.84% | 188,400 | 4035億3189万 | +3.4% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,259株（0.78%）-0.11% |
| 03/02 | 7,650 | 7,860 | 7,510 | 7,820 | -0.76% | 203,000 | 4196億3023万 | +8.16% |
| 02/27 | （IR情報）14:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/27 | 7,660 | 7,880 | 7,650 | 7,880 | +2.34% | 205,200 | 4228億4990万 | +9.83% |
| 02/26 | 7,730 | 7,860 | 7,590 | 7,700 | +0.52% | 205,700 | 4131億9090万 | +8.18% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,999株（0.89%）+0.3% |
| 02/25 | 7,610 | 7,770 | 7,540 | 7,660 | +0.66% | 232,300 | 4110億4445万 | +8.41% |
| 02/24 | 7,570 | 7,660 | 7,450 | 7,610 | +1.2% | 227,800 | 4083億6139万 | +8.45% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 318,999株（0.59%）-0.03% |
| 02/20 | 7,390 | 7,580 | 7,370 | 7,520 | +1.9% | 273,000 | 4035億3189万 | +7.88% |
| 02/19 | 7,420 | 7,430 | 7,320 | 7,380 | -0.14% | 137,800 | 3960億1933万 | +6.62% |
| 02/18 | 7,380 | 7,450 | 7,300 | 7,390 | +0.41% | 150,000 | 3965億5594万 | +7.48% |
| 02/17 | 7,350 | 7,410 | 7,220 | 7,360 | -0.41% | 163,100 | 3949億4610万 | +7.74% |
| 02/16 | 7,150 | 7,430 | 7,110 | 7,390 | +3.36% | 216,700 | 3965億5594万 | +9.03% |
| 02/13 | （IR情報）14:00 2025年度第3四半期決算説明資料 |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 7,860 | 7,920 | 7,140 | 7,150 | -9.15% | 653,800 | 3836億7726万 | +6.34% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,153株（0.62%）+0.04% |
| 02/12 | 7,700 | 7,940 | 7,680 | 7,870 | +2.74% | 227,800 | 4223億1329万 | +17.88% |
| 02/10 | 7,580 | 7,690 | 7,570 | 7,660 | +1.19% | 261,000 | 4110億4445万 | +15.96% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,329株（0.58%）-0.02% |
| 02/09 | 7,600 | 7,670 | 7,520 | 7,570 | +1.88% | 249,200 | 4062億1495万 | +15.82% |
| 02/06 | 7,170 | 7,460 | 7,170 | 7,430 | +4.35% | 293,000 | 3987億238万 | +14.96% |
| 02/05 | 7,120 | 7,160 | 7,000 | 7,120 | +0.99% | 228,600 | 3820億6743万 | +11.23% |
| 02/04 | 6,980 | 7,100 | 6,960 | 7,050 | +1% | 169,200 | 3783億1114万 | +11.04% |
| 02/03 | 6,780 | 7,010 | 6,760 | 6,980 | +4.18% | 304,900 | 3745億5486万 | +10.74% |
| 02/02 | 6,710 | 6,930 | 6,690 | 6,700 | +0.75% | 273,200 | 3595億2974万 | +7.11% |
| 01/30 | 6,740 | 6,760 | 6,530 | 6,650 | -0.89% | 333,400 | 3568億4668万 | +6.96% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 326,279株（0.6%）+0.07% |
| 01/29 | （IR情報）14:00 株式取得(持分法適用関連会社化)に関するお知らせ |
| 01/29 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 01/29 | 6,570 | 6,750 | 6,470 | 6,710 | +2.13% | 253,900 | 3600億6635万 | +8.54% |
| 01/28 | 6,620 | 6,680 | 6,560 | 6,570 | -1.5% | 201,200 | 3525億5379万 | +6.86% |
| 01/27 | 6,530 | 6,710 | 6,470 | 6,670 | +3.25% | 228,600 | 3579億1991万 | +9.17% |
| 01/26 | 6,390 | 6,550 | 6,380 | 6,460 | +0.16% | 146,700 | 3466億5106万 | +6.46% |
| 01/23 | 6,410 | 6,520 | 6,410 | 6,450 | +0.16% | 104,900 | 3461億1445万 | +6.82% |
| 01/22 | 6,480 | 6,510 | 6,360 | 6,440 | -0.46% | 158,700 | 3455億7784万 | +7.24% |
| 01/21 | 6,250 | 6,480 | 6,250 | 6,470 | +1.25% | 192,700 | 3471億8767万 | +8.36% |
| 01/20 | 6,430 | 6,450 | 6,320 | 6,390 | -0.62% | 104,100 | 3428億9478万 | +7.81% |
| 01/19 | 6,460 | 6,520 | 6,390 | 6,430 | -0.46% | 110,000 | 3450億4123万 | +9.19% |
| 01/16 | 6,250 | 6,480 | 6,250 | 6,460 | +2.54% | 164,800 | 3466億5106万 | +10.41% |
| 01/15 | 6,220 | 6,330 | 6,220 | 6,300 | +0.96% | 138,800 | 3380億6528万 | +8.42% |
| 01/14 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
| 01/14 | 6,280 | 6,320 | 6,200 | 6,240 | -0.16% | 170,700 | 3348億4561万 | +8.09% |
| 01/13 | 6,330 | 6,330 | 6,180 | 6,250 | +3.65% | 220,600 | 3353億8222万 | +8.96% |
| 01/09 | 6,030 | 6,040 | 5,850 | 6,030 | -0.17% | 272,700 | 3235億7677万 | +5.94% |
| 01/08 | 5,970 | 6,120 | 5,970 | 6,040 | +1.17% | 143,700 | 3241億1338万 | +6.64% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 288,484株（0.53%）-0.12% |
| 01/07 | 6,000 | 6,060 | 5,930 | 5,970 | -2.13% | 192,500 | 3203億5710万 | +5.96% |
| 01/06 | 6,030 | 6,140 | 5,990 | 6,100 | +2.87% | 182,000 | 3273億3305万 | +8.58% |
| 01/05 | 5,900 | 5,990 | 5,830 | 5,930 | +3.31% | 178,700 | 3182億1065万 | +6.03% |
| 2025 |
| 12/30 | 5,790 | 5,880 | 5,740 | 5,740 | -2.21% | 132,000 | 3080億1503万 | +3% |
| 12/29 | 5,820 | 5,890 | 5,790 | 5,870 | +0.86% | 140,300 | 3149億9098万 | +5.58% |
| 12/26 | 5,890 | 5,930 | 5,790 | 5,820 | -1.36% | 114,400 | 3123億792万 | +4.96% |
| 12/25 | 5,820 | 5,900 | 5,810 | 5,900 | +2.08% | 175,100 | 3166億82万 | +6.69% |
| 12/24 | （IR情報）10:50 自己株式の取得状況および取得終了に関するお知らせ |
| 12/24 | 5,760 | 5,850 | 5,760 | 5,780 | +0.35% | 131,000 | 3101億6148万 | +5% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,035株（0.65%）-0.05% |
| 12/23 | 5,700 | 5,780 | 5,680 | 5,760 | -0.17% | 126,400 | 3090億8825万 | +4.99% |
| 12/22 | （5%ルール）日本生命保険（4.01%）大樹生命保険（5.41%） |
| 12/22 | 5,880 | 5,930 | 5,760 | 5,770 | -1.37% | 209,700 | 3096億2487万 | +5.37% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 379,722株（0.7%）+0.07% |
| 12/19 | 5,620 | 5,880 | 5,620 | 5,850 | +4.09% | 357,300 | 3139億1776万 | +7.18% |
| 12/18 | 5,630 | 5,680 | 5,520 | 5,620 | -0.18% | 219,000 | 3015億7569万 | +3.18% |
| 12/17 | 5,750 | 5,800 | 5,570 | 5,630 | -1.4% | 271,900 | 3021億1230万 | +3.44% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 340,190株（0.63%）+0.04% |
| 12/16 | 5,650 | 5,760 | 5,610 | 5,710 | +1.6% | 244,900 | 3064億520万 | +5% |
| 12/15 | 5,500 | 5,620 | 5,450 | 5,620 | +0.36% | 142,700 | 3015億7569万 | +3.48% |
| 12/12 | 5,500 | 5,600 | 5,460 | 5,600 | +4.48% | 231,900 | 3005億247万 | +3.23% |
| 12/11 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
| 12/11 | 5,450 | 5,480 | 5,330 | 5,360 | -1.65% | 146,900 | 2876億2379万 | -1.09% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,890株（0.59%）-0.01% |
| 12/10 | 5,500 | 5,520 | 5,410 | 5,450 | -0.37% | 150,600 | 2924億5330万 | +0.55% |
| 12/09 | 5,470 | 5,500 | 5,420 | 5,470 | 0% | 118,700 | 2935億2652万 | +0.98% |
| 12/08 | 5,400 | 5,470 | 5,370 | 5,470 | +2.24% | 124,900 | 2935億2652万 | +1.09% |
| 12/05 | 5,310 | 5,430 | 5,310 | 5,350 | +0.94% | 169,400 | 2870億8718万 | -1.02% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 325,881株（0.6%）+0.01% |
| 12/04 | 5,220 | 5,340 | 5,220 | 5,300 | +2.71% | 196,500 | 2844億412万 | -1.87% |
| 12/03 | 5,320 | 5,360 | 5,090 | 5,160 | -3.37% | 338,300 | 2768億9156万 | -4.27% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,781株（0.59%）-0.1% |
| 12/02 | 5,300 | 5,390 | 5,260 | 5,340 | +0.95% | 196,400 | 2865億5057万 | -1.06% |
| 12/01 | （IR情報）10:40 自己株式の取得状況に関するお知らせ |
| 12/01 | 5,500 | 5,530 | 5,290 | 5,290 | -4.86% | 236,600 | 2838億6751万 | -1.86% |
| 11/28 | 5,470 | 5,580 | 5,460 | 5,560 | +1.65% | 140,600 | 2983億5602万 | +3.27% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 371,981株（0.69%）-0.08% |
| 11/27 | 5,500 | 5,530 | 5,460 | 5,470 | +0.55% | 156,700 | 2935億2652万 | +1.96% |
| 11/26 | 5,430 | 5,490 | 5,400 | 5,440 | +0.74% | 165,400 | 2919億1668万 | +1.78% |
| 11/25 | 5,590 | 5,590 | 5,380 | 5,400 | -1.82% | 182,900 | 2897億7024万 | +1.33% |
| 11/21 | 5,340 | 5,500 | 5,340 | 5,500 | +1.1% | 230,400 | 2951億3635万 | +3.58% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,281株（0.77%）-0.1% |
| 11/20 | 5,380 | 5,470 | 5,360 | 5,440 | +3.03% | 204,400 | 2919億1668万 | +2.85% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 470,281株（0.87%）-0.11% |
| 11/19 | 5,320 | 5,330 | 5,120 | 5,280 | -0.75% | 295,000 | 2833億3090万 | +0.11% |
| 11/18 | 5,430 | 5,490 | 5,270 | 5,320 | -3.27% | 170,400 | 2854億7734万 | +1.24% |
| 11/17 | 5,340 | 5,500 | 5,270 | 5,500 | +3.38% | 265,100 | 2951億3635万 | +5.02% |
| 11/14 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）14:00 2025年度第2四半期決算説明資料 |
| 11/14 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/14 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
| 11/14 | 5,390 | 5,630 | 5,230 | 5,320 | -4.49% | 466,200 | 2854億7734万 | +1.9% |
| 11/13 | 5,550 | 5,680 | 5,540 | 5,570 | +0.91% | 244,400 | 2988億9263万 | +6.93% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 526,281株（0.98%）-0.04% |
| 11/12 | 5,420 | 5,530 | 5,400 | 5,520 | +0.36% | 199,700 | 2962億958万 | +6.46% |
| 11/11 | 5,550 | 5,630 | 5,500 | 5,500 | -0.72% | 237,200 | 2951億3635万 | +6.51% |
| 11/10 | 5,550 | 5,620 | 5,530 | 5,540 | +1.28% | 254,300 | 2972億8280万 | +7.87% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 550,480株（1.02%）+0.04% |
| 11/07 | 5,370 | 5,500 | 5,370 | 5,470 | +0.18% | 209,200 | 2935億2652万 | +7.15% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 530,280株（0.98%）-0.03% |
| 11/06 | 5,410 | 5,510 | 5,380 | 5,460 | +1.3% | 199,100 | 2929億8991万 | +7.44% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 543,764株（1.01%）+0.08% |
| 11/05 | 5,380 | 5,420 | 5,070 | 5,390 | +0.37% | 305,800 | 2892億3363万 | +6.5% |
| 11/04 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 5,330 | 5,510 | 5,330 | 5,370 | +1.13% | 288,000 | 2881億6040万 | +6.46% |
| 10/31 | 5,400 | 5,420 | 5,310 | 5,310 | -0.38% | 294,700 | 2849億4073万 | +5.5% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 500,948株（0.93%）+0.27% |
| 10/30 | 5,320 | 5,380 | 5,280 | 5,330 | +1.72% | 382,500 | 2860億1396万 | +6.11% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,552株（0.66%）+0.15% |
| 10/29 | 5,220 | 5,400 | 5,180 | 5,240 | +4.38% | 486,600 | 2811億8445万 | +4.57% |
| 10/28 | 5,310 | 5,360 | 5,010 | 5,020 | -6.17% | 340,000 | 2693億7900万 | +0.28% |
| 10/27 | 5,210 | 5,370 | 5,200 | 5,350 | +3.68% | 235,600 | 2870億8718万 | +6.77% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,049株（0.51%）再IN |
| 10/24 | 5,180 | 5,200 | 5,130 | 5,160 | +0.19% | 196,500 | 2768億9156万 | +3.18% |
| 10/23 | 5,000 | 5,170 | 5,000 | 5,150 | +1.58% | 148,500 | 2763億5495万 | +3.04% |
| 10/22 | 4,965 | 5,100 | 4,965 | 5,070 | +2.11% | 133,300 | 2720億6206万 | +1.28% |
| 10/21 | 5,060 | 5,070 | 4,960 | 4,965 | -1.49% | 153,600 | 2664億2763万 | -1.02% |
| 10/20 | 4,995 | 5,040 | 4,955 | 5,040 | +2.34% | 125,700 | 2704億5222万 | +0.18% |
| 10/17 | 4,955 | 4,980 | 4,885 | 4,925 | -1.1% | 145,300 | 2642億8119万 | -2.32% |
| 10/16 | 5,060 | 5,110 | 4,980 | 4,980 | -1.58% | 189,100 | 2672億3255万 | -1.48% |
| 10/15 | 4,870 | 5,070 | 4,865 | 5,060 | +5.2% | 300,000 | 2715億2544万 | -0.08% |
| 10/14 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
| 10/14 | 4,805 | 4,890 | 4,770 | 4,810 | -1.33% | 276,100 | 2581億1016万 | -5.09% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,947株（0.35%）-0.3%義務消失 |
| 10/10 | 5,020 | 5,040 | 4,875 | 4,875 | -4.22% | 335,700 | 2615億9813万 | -4.11% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,056株（0.65%）-0.15% |
| 10/07 | （IR情報）17:00 当社請負現場における重油流出事故についてのお知らせ |
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。
