| 2026 |
| 06/24 | 3,069 | 3,142 | 3,057 | 3,102 | +0.62% | 452,100 | 6833億1743万 | -0.13% |
| 06/23 | 3,050 | 3,091 | 3,022 | 3,083 | +0.82% | 569,300 | 6791億3205万 | -0.9% |
| 06/22 | 3,079 | 3,086 | 3,036 | 3,058 | -0.97% | 414,700 | 6736億2498万 | -1.96% |
| 06/19 | 3,036 | 3,119 | 3,036 | 3,088 | -0.74% | 597,000 | 6802億3347万 | -1.06% |
| 06/18 | 3,050 | 3,125 | 3,025 | 3,111 | +1.67% | 487,700 | 6852億9997万 | -0.35% |
| 06/17 | 3,122 | 3,144 | 3,060 | 3,060 | -0.97% | 314,000 | 6740億6555万 | -1.99% |
| 06/16 | 3,080 | 3,102 | 3,054 | 3,090 | -0.45% | 345,800 | 6806億7403万 | -1.06% |
| 06/15 | 3,170 | 3,173 | 3,104 | 3,104 | -0.83% | 361,000 | 6837億5799万 | -0.58% |
| 06/12 | 3,158 | 3,193 | 3,113 | 3,130 | -2.07% | 575,000 | 6894億8535万 | +0.13% |
| 06/11 | 3,183 | 3,209 | 3,133 | 3,196 | +1.78% | 514,800 | 7040億2402万 | +2.11% |
| 06/10 | 3,158 | 3,184 | 3,108 | 3,140 | +0.19% | 453,000 | 6916億8818万 | +0.29% |
| 06/09 | 3,135 | 3,170 | 3,117 | 3,134 | +0.32% | 413,000 | 6903億6648万 | -0.03% |
| 06/08 | 3,119 | 3,131 | 3,079 | 3,124 | +2.16% | 402,100 | 6881億6365万 | -0.54% |
| 06/05 | 3,049 | 3,091 | 3,033 | 3,058 | +1.26% | 445,600 | 6736億2498万 | -2.74% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,079,249株（0.48%）-0.02%義務消失 |
| 06/04 | 3,031 | 3,083 | 3,010 | 3,020 | -0.07% | 570,300 | 6652億5423万 | -4.07% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,112,049株（0.5%）-0.29% |
| 06/03 | 3,010 | 3,045 | 2,996 | 3,022 | +0.4% | 468,400 | 6656億9480万 | -4.19% |
| 06/02 | 3,008 | 3,049 | 2,913 | 3,010 | -2.21% | 685,400 | 6630億5140万 | -4.69% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,755,849株（0.79%）-0.04% |
| 06/01 | 3,110 | 3,132 | 3,059 | 3,078 | -1.72% | 1,041,700 | 6780億3064万 | -2.72% |
| 05/29 | 3,112 | 3,170 | 3,103 | 3,132 | 0% | 872,000 | 6899億2591万 | -1.17% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,830,549株（0.83%）+0.08% |
| 05/28 | 3,190 | 3,190 | 3,115 | 3,132 | +0.26% | 797,600 | 6899億2591万 | -1.32% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,673,786株（0.75%）-0.08% |
| 05/27 | 3,143 | 3,159 | 3,104 | 3,124 | -1.58% | 568,100 | 6881億6365万 | -1.73% |
| 05/26 | 3,132 | 3,187 | 3,119 | 3,174 | +1.31% | 462,800 | 6991億7779万 | -0.35% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,849,402株（0.83%）-0.1% |
| 05/25 | 3,160 | 3,166 | 3,095 | 3,133 | -0.85% | 553,000 | 6901億4620万 | -1.79% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,145,874株（0.52%）再IN |
| 05/22 | （5%ルール）Capital Research and Management Company（5.46%）キャピタル・インターナショナル・インク(Capital…（0.42%）キャピタル・インターナショナル（0.17%） |
| 05/22 | 3,150 | 3,160 | 3,097 | 3,160 | -0.47% | 567,400 | 6960億9383万 | -1.1% |
| 05/21 | 3,221 | 3,244 | 3,175 | 3,175 | -2.28% | 425,100 | 6993億9808万 | -0.78% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 2,056,002株（0.93%）+0.1% |
| 05/20 | 3,285 | 3,314 | 3,234 | 3,249 | -1.01% | 826,300 | 7156億9901万 | +1.4% |
| 05/19 | 3,168 | 3,282 | 3,156 | 3,282 | +5.53% | 916,400 | 7229億6834万 | +2.34% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 1,835,102株（0.83%）+0.04% |
| 05/18 | 3,124 | 3,165 | 3,095 | 3,110 | -0.03% | 486,200 | 6850億7969万 | -3.27% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,748,002株（0.79%）-0.11% |
| 05/15 | 3,052 | 3,129 | 3,041 | 3,111 | +0.61% | 529,700 | 6852億9997万 | -3.77% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,004,002株（0.9%）+0.08% |
| 05/14 | 3,090 | 3,103 | 3,034 | 3,092 | -0.03% | 615,700 | 6811億1460万 | -4.89% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,818,702株（0.82%）+0.08% |
| 05/13 | 3,082 | 3,150 | 3,082 | 3,093 | +0.72% | 667,200 | 6813億3488万 | -5.5% |
| 05/12 | 3,151 | 3,194 | 3,071 | 3,071 | -4.21% | 813,600 | 6764億8866万 | -6.77% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,632,681株（0.74%）+0.07% |
| 05/11 | 3,232 | 3,245 | 3,176 | 3,206 | -0.28% | 766,900 | 7062億2684万 | -3.29% |
| 05/08 | 3,210 | 3,262 | 3,182 | 3,215 | -0.19% | 855,400 | 7082億939万 | -3.4% |
| 05/07 | 3,217 | 3,283 | 3,206 | 3,221 | -0.71% | 978,000 | 7095億3109万 | -3.56% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,496,212株（0.67%）+0.08% |
| 05/01 | 3,255 | 3,283 | 3,244 | 3,244 | -1.13% | 783,000 | 7145億9759万 | -3.16% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,311,712株（0.59%）再IN |
| 04/30 | 3,294 | 3,411 | 3,247 | 3,281 | +2.12% | 2,937,200 | 7227億4806万 | -2.21% |
| 04/28 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/28 | 3,166 | 3,213 | 3,143 | 3,213 | +2.26% | 864,300 | 7077億6882万 | -4.32% |
| 04/27 | 3,150 | 3,161 | 3,102 | 3,142 | -0.95% | 764,200 | 6921億2874万 | -6.57% |
| 04/24 | 3,205 | 3,207 | 3,145 | 3,172 | +1.18% | 502,500 | 6987億3723万 | -5.76% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 992,017株（0.45%）-0.05%義務消失 |
| 04/23 | 3,132 | 3,159 | 3,120 | 3,135 | -0.73% | 570,400 | 6905億8676万 | -6.89% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,517株（0.5%）新規 |
| 04/22 | 3,210 | 3,228 | 3,158 | 3,158 | -1.59% | 428,200 | 6956億5327万 | -6.35% |
| 04/21 | 3,253 | 3,263 | 3,209 | 3,209 | -1.35% | 400,100 | 7068億8769万 | -4.83% |
| 04/20 | 3,253 | 3,277 | 3,242 | 3,253 | -0.06% | 459,200 | 7165億8014万 | -3.5% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 380,371株（0.17%）-0.33%義務消失 |
| 04/17 | 3,286 | 3,293 | 3,251 | 3,255 | -0.31% | 412,200 | 7170億2070万 | -3.33% |
| 04/16 | 3,309 | 3,325 | 3,264 | 3,265 | -1.39% | 495,100 | 7192億2353万 | -3% |
| 04/15 | 3,230 | 3,324 | 3,229 | 3,311 | +2.1% | 585,000 | 7293億5654万 | -1.69% |
| 04/14 | 3,287 | 3,326 | 3,232 | 3,243 | -1.64% | 553,400 | 7143億7731万 | -3.77% |
| 04/13 | 3,250 | 3,313 | 3,245 | 3,297 | +0.92% | 661,200 | 7262億7258万 | -2.28% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,111,671株（0.5%）再IN |
| 04/10 | 3,309 | 3,320 | 3,251 | 3,267 | -1.95% | 902,100 | 7196億6410万 | -3.26% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 1,084,771株（0.49%）-0.08%義務消失 |
| 04/09 | 3,472 | 3,520 | 3,332 | 3,332 | -4.2% | 1,105,000 | 7339億8248万 | -1.48% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,269,429株（0.57%）-0.1% |
| 04/08 | 3,551 | 3,573 | 3,478 | 3,478 | -2.22% | 1,100,700 | 7661億4378万 | +2.78% |
| 04/07 | （5%ルール）Capital Research and Management Company（4.37%）キャピタル・インターナショナル・インク(Capital…（0.51%）キャピタル・インターナショナル（0.17%） |
| 04/07 | 3,562 | 3,592 | 3,535 | 3,557 | -0.28% | 697,400 | 7835億4613万 | +5.21% |
| 04/06 | 3,640 | 3,653 | 3,553 | 3,567 | -1.71% | 530,100 | 7857億4896万 | +5.5% |
| 04/03 | 3,617 | 3,649 | 3,595 | 3,629 | +0.28% | 590,500 | 7994億649万 | +7.43% |
| 04/02 | 3,597 | 3,623 | 3,568 | 3,619 | +0.61% | 520,300 | 7972億367万 | +7.39% |
| 04/01 | 3,556 | 3,613 | 3,537 | 3,597 | +1.44% | 704,900 | 7923億5744万 | +6.96% |
| 03/31 | 3,518 | 3,579 | 3,513 | 3,546 | +1.31% | 857,500 | 7811億2302万 | +5.57% |
| 03/30 | 3,430 | 3,513 | 3,393 | 3,500 | +0.49% | 762,100 | 7709億9001万 | +4.38% |
| 03/27 | 3,402 | 3,494 | 3,395 | 3,483 | +3.2% | 1,100,700 | 7672億4520万 | +4.03% |
| 03/26 | 3,360 | 3,377 | 3,337 | 3,375 | +0.57% | 597,400 | 7434億5465万 | +0.93% |
| 03/25 | 3,337 | 3,373 | 3,329 | 3,356 | +1.18% | 547,000 | 7392億6927万 | +0.33% |
| 03/24 | 3,246 | 3,330 | 3,234 | 3,317 | +3.08% | 735,200 | 7306億7824万 | -0.93% |
| 03/23 | 3,210 | 3,243 | 3,193 | 3,218 | +0.25% | 937,200 | 7088億7024万 | -4.11% |
| 03/19 | 3,182 | 3,262 | 3,182 | 3,210 | -1.11% | 684,400 | 7071億798万 | -4.78% |
| 03/18 | 3,168 | 3,246 | 3,156 | 3,246 | +2.08% | 571,900 | 7150億3816万 | -4.05% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,479,216株（0.67%）再IN |
| 03/17 | 3,167 | 3,193 | 3,165 | 3,180 | +0.41% | 303,500 | 7004億9949万 | -6.31% |
| 03/16 | 3,202 | 3,202 | 3,134 | 3,167 | -0.13% | 420,900 | 6976億3581万 | -7.07% |
| 03/13 | 3,157 | 3,210 | 3,131 | 3,171 | -1.74% | 769,600 | 6985億1694万 | -7.28% |
| 03/12 | （自社株買い）取締役会(2026年2月25日)での決議状況(取得期間2026年2月26日～2026年2月26日) |
| 03/12 | 3,280 | 3,297 | 3,211 | 3,227 | -2.74% | 539,200 | 7108億5278万 | -5.84% |
| 03/11 | 3,386 | 3,391 | 3,318 | 3,318 | -0.93% | 366,800 | 7308億9852万 | -3.29% |
| 03/10 | 3,389 | 3,399 | 3,335 | 3,349 | -0.03% | 506,400 | 7377億2729万 | -2.42% |
| 03/09 | 3,320 | 3,368 | 3,291 | 3,350 | -0.42% | 511,500 | 7379億4758万 | -2.3% |
| 03/06 | 3,377 | 3,394 | 3,346 | 3,364 | -0.53% | 403,100 | 7410億3154万 | -1.78% |
| 03/05 | 3,446 | 3,480 | 3,382 | 3,382 | -0.68% | 572,500 | 7449億9663万 | -1.14% |
| 03/04 | 3,355 | 3,433 | 3,323 | 3,405 | +0.15% | 563,600 | 7500億6313万 | -0.47% |
| 03/03 | 3,490 | 3,510 | 3,377 | 3,400 | -3.87% | 648,900 | 7489億6172万 | -0.64% |
| 03/02 | 3,504 | 3,553 | 3,489 | 3,537 | +0.8% | 725,200 | 7791億4047万 | +3.3% |
| 02/27 | 3,479 | 3,509 | 3,441 | 3,509 | +2.18% | 614,100 | 7729億7255万 | +2.6% |
| 02/26 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/26 | 3,445 | 3,482 | 3,426 | 3,434 | +0.32% | 448,200 | 7564億5134万 | +0.44% |
| 02/25 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/25 | 3,490 | 3,490 | 3,377 | 3,423 | -2.59% | 578,700 | 7540億2822万 | -0.03% |
| 02/24 | 3,410 | 3,525 | 3,386 | 3,514 | +3.84% | 826,100 | 7740億7397万 | +2.54% |
| 02/20 | 3,380 | 3,402 | 3,351 | 3,384 | +0.09% | 459,700 | 7454億3719万 | -1.05% |
| 02/19 | 3,375 | 3,418 | 3,350 | 3,381 | -0.27% | 432,500 | 7447億7634万 | -1.11% |
| 02/18 | 3,343 | 3,405 | 3,337 | 3,390 | +0.21% | 505,500 | 7467億5889万 | -0.79% |
| 02/17 | 3,441 | 3,469 | 3,368 | 3,383 | -1.6% | 528,100 | 7452億1691万 | -0.94% |
| 02/16 | 3,498 | 3,515 | 3,413 | 3,438 | -2.61% | 725,900 | 7573億3247万 | +0.76% |
| 02/13 | 3,643 | 3,649 | 3,444 | 3,530 | -1.53% | 1,078,800 | 7775億9849万 | +3.64% |
| 02/12 | （IR情報）15:30 2025年12月期決算短信補足説明資料 |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 3,500 | 3,618 | 3,492 | 3,585 | +2.17% | 821,100 | 7897億1405万 | +5.5% |
| 02/10 | 3,500 | 3,534 | 3,463 | 3,509 | -0.37% | 484,300 | 7729億7255万 | +3.54% |
| 02/09 | 3,524 | 3,573 | 3,507 | 3,522 | +0.09% | 661,800 | 7758億3623万 | +4.14% |
| 02/06 | 3,518 | 3,525 | 3,452 | 3,519 | +1.59% | 460,200 | 7751億7538万 | +4.33% |
| 02/05 | 3,431 | 3,480 | 3,390 | 3,464 | +3.06% | 602,400 | 7630億5982万 | +2.91% |
| 02/04 | 3,339 | 3,396 | 3,313 | 3,361 | +0.96% | 610,900 | 7403億7069万 | -0.06% |
| 02/03 | 3,323 | 3,358 | 3,312 | 3,329 | -0.57% | 632,000 | 7333億2164万 | -1.04% |
| 02/02 | 3,318 | 3,365 | 3,289 | 3,348 | +2.57% | 670,600 | 7375億701万 | -0.53% |
| 01/30 | （IR情報）15:30 2025年12月期配当予想の修正に関するお知らせ |
| 01/30 | 3,268 | 3,277 | 3,245 | 3,264 | +0.49% | 438,900 | 7190億325万 | -3.06% |
| 01/29 | 3,231 | 3,248 | 3,204 | 3,248 | -0.85% | 463,900 | 7154億7872万 | -3.62% |
| 01/28 | 3,340 | 3,358 | 3,272 | 3,276 | -3.13% | 550,500 | 7216億4664万 | -2.99% |
| 01/27 | 3,400 | 3,418 | 3,373 | 3,382 | -1.4% | 391,600 | 7449億9663万 | 0% |
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。
