| 2026 |
| 03/09 | 5,958 | 6,050 | 5,914 | 6,026 | +0.55% | 225,800 | 4125億9159万 | +2.45% |
| 03/06 | 5,966 | 6,010 | 5,896 | 5,993 | -0.58% | 133,300 | 4103億3213万 | +2.25% |
| 03/05 | 6,041 | 6,165 | 6,023 | 6,028 | +0.6% | 243,900 | 4127億2853万 | +3.08% |
| 03/04 | 5,934 | 6,025 | 5,870 | 5,992 | +0.27% | 225,100 | 4102億6366万 | +2.55% |
| 03/03 | 6,048 | 6,059 | 5,958 | 5,976 | -1.89% | 157,800 | 4091億6816万 | +2.68% |
| 03/02 | 6,019 | 6,173 | 6,018 | 6,091 | +0.41% | 340,500 | 4170億4205万 | +5.05% |
| 02/27 | 5,981 | 6,073 | 5,977 | 6,066 | +1.42% | 146,300 | 4153億3033万 | +5.08% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 415,983株（0.6%）+0.01% |
| 02/26 | 6,045 | 6,111 | 5,977 | 5,981 | -0.17% | 243,900 | 4095億1051万 | +4.04% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 408,015株（0.59%）-0.1% |
| 02/25 | 6,000 | 6,005 | 5,921 | 5,991 | -0.35% | 216,100 | 4101億9519万 | +4.54% |
| 02/24 | 5,924 | 6,040 | 5,869 | 6,012 | +2.45% | 192,100 | 4116億3303万 | +5.33% |
| 02/20 | 5,855 | 5,900 | 5,814 | 5,868 | -0.58% | 104,400 | 4017億7356万 | +3.31% |
| 02/19 | 5,890 | 5,939 | 5,856 | 5,902 | -0.71% | 117,400 | 4041億149万 | +4.24% |
| 02/18 | 5,937 | 5,968 | 5,880 | 5,944 | +0.59% | 130,500 | 4069億7717万 | +5.3% |
| 02/17 | 5,949 | 5,955 | 5,858 | 5,909 | +0.87% | 131,400 | 4045億8077万 | +5.03% |
| 02/16 | 5,850 | 6,033 | 5,800 | 5,858 | +1.31% | 225,100 | 4010億8887万 | +4.46% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 固定資産の減損損失(特別損失)の計上に関するお知らせ |
| 02/13 | （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 |
| 02/13 | （IR情報）15:30 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 02/13 | 5,880 | 5,883 | 5,736 | 5,782 | -0.87% | 123,400 | 3958億8526万 | +3.43% |
| 02/12 | 5,830 | 5,879 | 5,812 | 5,833 | -0.26% | 139,400 | 3993億7716万 | +4.61% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 325,323株（0.47%）-0.03%義務消失 |
| 02/10 | 5,763 | 5,877 | 5,756 | 5,848 | +0.86% | 180,300 | 4004億419万 | +5.16% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 343,123株（0.5%）再IN |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 477,742株（0.69%）-0.01% |
| 02/09 | 5,800 | 5,849 | 5,743 | 5,798 | +1.31% | 132,500 | 3969億8076万 | +4.62% |
| 02/06 | 5,755 | 5,764 | 5,673 | 5,723 | -0.56% | 108,900 | 3918億4562万 | +3.56% |
| 02/05 | 5,834 | 5,840 | 5,721 | 5,755 | +0.37% | 123,200 | 3940億3661万 | +4.31% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 333,231株（0.48%）-0.07%義務消失 |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 480,590株（0.7%）+0.02% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 465,265株（0.67%）-0.12% |
| 02/04 | （5%ルール）Massachusetts Financial Services Company（5.44%） |
| 02/04 | 5,741 | 5,767 | 5,715 | 5,734 | +0.44% | 125,100 | 3925億9877万 | +4.08% |
| 02/03 | 5,713 | 5,741 | 5,670 | 5,709 | +0.18% | 139,800 | 3908億8706万 | +3.8% |
| 02/02 | 5,621 | 5,738 | 5,613 | 5,699 | +3% | 219,700 | 3902億237万 | +3.77% |
| 01/30 | 5,531 | 5,549 | 5,501 | 5,533 | +0.45% | 209,800 | 3788億3659万 | +0.89% |
| 01/29 | 5,554 | 5,590 | 5,502 | 5,508 | -2.58% | 194,200 | 3771億2487万 | +0.51% |
| 01/28 | 5,828 | 5,837 | 5,625 | 5,654 | -4.23% | 409,500 | 3871億2128万 | +3.23% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 547,665株（0.79%）-0.1% |
| 01/27 | 5,528 | 6,071 | 5,512 | 5,904 | +8.77% | 1,259,800 | 4042億3843万 | +7.97% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 378,631株（0.55%）再IN |
| 01/26 | 5,360 | 5,428 | 5,355 | 5,428 | +0.02% | 132,100 | 3716億4739万 | -0.39% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 339,331株（0.49%）-0.01%義務消失 |
| 01/23 | 5,462 | 5,483 | 5,395 | 5,427 | -0.64% | 96,000 | 3715億7892万 | -0.39% |
| 01/22 | 5,450 | 5,490 | 5,439 | 5,462 | -0.09% | 118,600 | 3739億7532万 | +0.26% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 470,116株（0.68%）-0.03% |
| 01/21 | 5,522 | 5,530 | 5,450 | 5,467 | -1% | 148,700 | 3743億1766万 | +0.37% |
| 01/20 | 5,460 | 5,525 | 5,421 | 5,522 | +1.69% | 185,300 | 3780億8343万 | +1.47% |
| 01/19 | 5,344 | 5,503 | 5,344 | 5,430 | +2.47% | 235,200 | 3717億8432万 | -0.13% |
| 01/16 | 5,400 | 5,416 | 5,292 | 5,299 | -2.16% | 137,600 | 3628億1494万 | -2.48% |
| 01/15 | 5,499 | 5,526 | 5,404 | 5,416 | -1.24% | 183,500 | 3708億2576万 | -0.39% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 489,016株（0.71%）+0.11% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 612,705株（0.89%）-0.05% |
| 01/14 | 5,420 | 5,491 | 5,407 | 5,484 | +0.4% | 129,400 | 3754億8163万 | +0.94% |
| 01/13 | 5,501 | 5,506 | 5,462 | 5,462 | -0.04% | 146,100 | 3739億7532万 | +0.61% |
| 01/09 | 5,430 | 5,473 | 5,417 | 5,464 | +1% | 309,900 | 3741億1226万 | +0.72% |
| 01/08 | 5,457 | 5,457 | 5,394 | 5,410 | -0.35% | 226,600 | 3704億1495万 | -0.2% |
| 01/07 | 5,419 | 5,503 | 5,396 | 5,429 | -0.55% | 207,700 | 3717億1586万 | +0.11% |
| 01/06 | 5,371 | 5,490 | 5,371 | 5,459 | +1.79% | 173,600 | 3737億6991万 | +0.61% |
| 01/05 | 5,412 | 5,436 | 5,310 | 5,363 | -1.07% | 195,500 | 3671億9693万 | -1.18% |
| 2025 |
| 12/30 | 5,503 | 5,503 | 5,391 | 5,421 | -1.29% | 240,600 | 3711億6811万 | -0.22% |
| 12/29 | 5,507 | 5,524 | 5,469 | 5,492 | -0.85% | 144,700 | 3760億2938万 | +1.1% |
| 12/26 | 5,543 | 5,550 | 5,515 | 5,539 | +0.25% | 120,500 | 3792億4740万 | +2.01% |
| 12/25 | 5,546 | 5,546 | 5,496 | 5,525 | +0.35% | 63,200 | 3782億8884万 | +1.94% |
| 12/24 | 5,495 | 5,533 | 5,489 | 5,506 | +0.11% | 92,400 | 3769億8794万 | +1.76% |
| 12/23 | 5,460 | 5,500 | 5,455 | 5,500 | +1.25% | 118,100 | 3765億7712万 | +1.81% |
| 12/22 | 5,454 | 5,454 | 5,419 | 5,432 | -0.11% | 93,900 | 3719億2126万 | +0.69% |
| 12/19 | 5,435 | 5,445 | 5,399 | 5,438 | +0.37% | 179,300 | 3723億3207万 | +0.91% |
| 12/18 | 5,434 | 5,465 | 5,399 | 5,418 | -0.06% | 199,300 | 3709億6270万 | +0.63% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 344,560株（0.5%）再IN |
| 12/17 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 12/17 | 5,420 | 5,443 | 5,385 | 5,421 | +0.02% | 109,700 | 3711億6811万 | +0.82% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 341,360株（0.49%）-0.01%義務消失 |
| 12/16 | 5,454 | 5,472 | 5,420 | 5,420 | -0.11% | 140,100 | 3710億9964万 | +0.95% |
| 12/15 | 5,449 | 5,477 | 5,425 | 5,426 | +0.02% | 83,700 | 3715億1045万 | +1.25% |
| 12/12 | 5,421 | 5,426 | 5,365 | 5,425 | +1.4% | 133,600 | 3714億4198万 | +1.48% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 346,460株（0.5%）再IN |
| 12/11 | 5,423 | 5,445 | 5,331 | 5,350 | -1.04% | 106,300 | 3663億684万 | +0.45% |
| 12/10 | 5,352 | 5,432 | 5,301 | 5,406 | +1.01% | 173,800 | 3701億4108万 | +1.85% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 414,630株（0.6%）+0.1% |
| 12/09 | 5,364 | 5,400 | 5,335 | 5,352 | -0.22% | 149,400 | 3664億4378万 | +1.21% |
| 12/08 | （IR情報）16:00 株主優待品としてお送りした一部商品に関するお詫びと当該商品相当の「QUOカード」送付について |
| 12/08 | （IR情報）15:30 当社商品の自主回収に関するお知らせ |
| 12/08 | 5,350 | 5,402 | 5,342 | 5,364 | +0.64% | 98,900 | 3672億6540万 | +1.76% |
| 12/05 | 5,352 | 5,379 | 5,320 | 5,330 | -1% | 87,700 | 3649億3747万 | +1.49% |
| 12/04 | 5,342 | 5,402 | 5,341 | 5,384 | +0.64% | 97,500 | 3686億3477万 | +2.85% |
| 12/03 | 5,337 | 5,364 | 5,316 | 5,350 | -0.22% | 130,200 | 3663億684万 | +2.53% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 649,024株（0.94%）+0.22% |
| 12/02 | 5,443 | 5,443 | 5,339 | 5,362 | -1.92% | 157,400 | 3671億2846万 | +3.06% |
| 12/01 | 5,499 | 5,556 | 5,467 | 5,467 | -0.6% | 179,000 | 3743億1766万 | +5.4% |
| 11/28 | 5,488 | 5,528 | 5,487 | 5,500 | +0.36% | 109,700 | 3765億7712万 | +6.42% |
| 11/27 | 5,480 | 5,515 | 5,470 | 5,480 | -0.6% | 100,400 | 3752億775万 | +6.45% |
| 11/26 | 5,435 | 5,538 | 5,435 | 5,513 | +1.9% | 192,700 | 3774億6722万 | +7.42% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,803株（0.72%）-0.17% |
| 11/25 | 5,386 | 5,424 | 5,379 | 5,410 | -0.35% | 157,400 | 3704億1495万 | +5.81% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 614,997株（0.89%）-0.03% |
| 11/21 | 5,370 | 5,443 | 5,361 | 5,429 | +2.82% | 202,500 | 3717億1586万 | +6.51% |
| 11/20 | 5,285 | 5,326 | 5,280 | 5,280 | -0.62% | 220,300 | 3615億1404万 | +3.98% |
| 11/19 | 5,309 | 5,353 | 5,288 | 5,313 | +0.63% | 149,100 | 3637億7350万 | +4.88% |
| 11/18 | 5,327 | 5,350 | 5,267 | 5,280 | -0.94% | 229,200 | 3615億1404万 | +4.51% |
| 11/17 | 5,300 | 5,370 | 5,284 | 5,330 | +0.78% | 175,800 | 3649億3747万 | +5.8% |
| 11/14 | 5,309 | 5,311 | 5,271 | 5,289 | -0.11% | 115,700 | 3621億3026万 | +5.3% |
| 11/13 | 5,230 | 5,311 | 5,230 | 5,295 | +0.74% | 119,700 | 3625億4107万 | +5.71% |
| 11/12 | 5,250 | 5,289 | 5,225 | 5,256 | +0.69% | 163,900 | 3598億7079万 | +5.18% |
| 11/11 | 5,180 | 5,225 | 5,147 | 5,220 | +0.89% | 209,000 | 3574億593万 | +4.69% |
| 11/10 | 5,150 | 5,175 | 5,066 | 5,174 | +1.65% | 218,900 | 3542億5637万 | +4% |
| 11/07 | 4,955 | 5,119 | 4,942 | 5,090 | +3.37% | 351,500 | 3485億501万 | +2.48% |
| 11/06 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/06 | 4,911 | 4,964 | 4,900 | 4,924 | +0.49% | 150,500 | 3371億3923万 | -0.81% |
| 11/05 | 4,904 | 4,960 | 4,897 | 4,900 | -0.08% | 149,000 | 3354億9598万 | -1.39% |
| 11/04 | 4,919 | 4,946 | 4,891 | 4,904 | -0.3% | 147,700 | 3357億6986万 | -1.51% |
| 10/31 | 4,951 | 4,954 | 4,885 | 4,919 | +0.14% | 140,300 | 3367億9689万 | -1.5% |
| 10/30 | 4,869 | 4,919 | 4,859 | 4,912 | +0.43% | 183,000 | 3363億1761万 | -1.88% |
| 10/29 | 4,950 | 4,966 | 4,890 | 4,891 | -1.49% | 120,000 | 3348億7977万 | -2.51% |
| 10/28 | 4,950 | 4,982 | 4,900 | 4,965 | -0.1% | 119,800 | 3399億4644万 | -1.29% |
| 10/27 | 4,990 | 5,024 | 4,967 | 4,970 | +0.28% | 158,900 | 3402億8878万 | -1.39% |
| 10/24 | 4,977 | 4,977 | 4,929 | 4,956 | -0.66% | 162,600 | 3393億3022万 | -1.84% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 347,501株（0.5%）再IN |
| 10/23 | 5,020 | 5,049 | 4,960 | 4,989 | -0.62% | 175,700 | 3415億8969万 | -1.34% |
| 10/22 | 5,060 | 5,094 | 5,014 | 5,020 | -1.04% | 165,400 | 3437億1221万 | -0.85% |
| 10/21 | 5,042 | 5,087 | 5,039 | 5,073 | +0.65% | 155,500 | 3473億4105万 | +0.12% |
| 10/20 | 5,035 | 5,066 | 5,027 | 5,040 | +0.76% | 107,000 | 3450億8158万 | -0.59% |
| 10/17 | 5,000 | 5,041 | 4,986 | 5,002 | +0.83% | 105,000 | 3424億7978万 | -1.38% |
| 10/16 | 4,964 | 4,978 | 4,945 | 4,961 | -0.38% | 93,000 | 3396億7257万 | -2.3% |
| 10/15 | 4,972 | 4,985 | 4,953 | 4,980 | +0.61% | 89,300 | 3409億7347万 | -2.03% |
| 10/14 | 4,881 | 4,970 | 4,880 | 4,950 | +0.18% | 148,000 | 3389億1941万 | -2.71% |
| 10/10 | 4,900 | 4,941 | 4,880 | 4,941 | -0.08% | 114,300 | 3383億319万 | -3% |
| 10/09 | 4,948 | 4,980 | 4,898 | 4,945 | -0.2% | 129,900 | 3385億7707万 | -2.98% |
| 10/08 | 5,000 | 5,039 | 4,955 | 4,955 | -0.5% | 102,100 | 3392億6175万 | -2.82% |
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。
