| 2026 |
| 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（0.17%）キャピタル・インターナショナル・インク(Capital…（0.51%） |
| 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% |
| 01/26 | 3,464 | 3,472 | 3,402 | 3,430 | -0.38% | 364,600 | 7555億7020万 | +1.51% |
| 01/23 | 3,432 | 3,468 | 3,428 | 3,443 | -0.09% | 340,500 | 7584億3388万 | +2.05% |
| 01/22 | 3,456 | 3,475 | 3,422 | 3,446 | -0.86% | 551,000 | 7590億9473万 | +2.29% |
| 01/21 | 3,564 | 3,594 | 3,454 | 3,476 | -2.36% | 685,100 | 7657億322万 | +3.42% |
| 01/20 | 3,580 | 3,618 | 3,496 | 3,560 | +1.77% | 1,036,400 | 7842億698万 | +6.27% |
| 01/19 | 3,408 | 3,586 | 3,396 | 3,498 | +4.79% | 1,148,000 | 7705億4944万 | +4.79% |
| 01/16 | 3,331 | 3,347 | 3,309 | 3,338 | -0.36% | 325,200 | 7353億418万 | +0.3% |
| 01/15 | 3,360 | 3,381 | 3,335 | 3,350 | +0.24% | 268,000 | 7379億4758万 | +0.75% |
| 01/14 | 3,308 | 3,357 | 3,301 | 3,342 | +0.24% | 349,000 | 7361億8531万 | +0.72% |
| 01/13 | 3,317 | 3,363 | 3,302 | 3,334 | +0.76% | 398,700 | 7344億2305万 | +0.63% |
| 01/09 | 3,298 | 3,322 | 3,296 | 3,309 | +0.33% | 310,900 | 7289億1598万 | -0.03% |
| 01/08 | 3,320 | 3,331 | 3,266 | 3,298 | -0.66% | 311,100 | 7264億9287万 | -0.36% |
| 01/07 | 3,309 | 3,346 | 3,298 | 3,320 | -1.31% | 362,500 | 7313億3909万 | +0.3% |
| 01/06 | 3,302 | 3,369 | 3,302 | 3,364 | +1.08% | 320,400 | 7410億3154万 | +1.69% |
| 01/05 | 3,281 | 3,328 | 3,276 | 3,328 | +1.06% | 349,900 | 7331億135万 | +0.7% |
| 2025 |
| 12/30 | 3,338 | 3,346 | 3,293 | 3,293 | -1.32% | 287,100 | 7253億9145万 | -0.3% |
| 12/29 | 3,366 | 3,372 | 3,337 | 3,337 | -1.94% | 378,300 | 7350億8390万 | +1.09% |
| 12/26 | 3,414 | 3,419 | 3,385 | 3,403 | +0.35% | 588,700 | 7496億2257万 | +3.22% |
| 12/25 | 3,394 | 3,410 | 3,371 | 3,391 | +0.59% | 277,800 | 7469億7917万 | +3.13% |
| 12/24 | 3,373 | 3,384 | 3,364 | 3,371 | +0.27% | 185,600 | 7425億7352万 | +2.71% |
| 12/23 | 3,347 | 3,382 | 3,343 | 3,362 | +0.66% | 314,800 | 7405億9097万 | +2.63% |
| 12/22 | 3,427 | 3,438 | 3,309 | 3,340 | -2.85% | 489,700 | 7357億4475万 | +2.11% |
| 12/19 | 3,373 | 3,438 | 3,366 | 3,438 | +1.57% | 1,314,700 | 7573億3247万 | +5.3% |
| 12/18 | 3,339 | 3,400 | 3,332 | 3,385 | +2.27% | 534,300 | 7456億5748万 | +3.99% |
| 12/17 | 3,320 | 3,330 | 3,283 | 3,310 | -0.45% | 327,800 | 7291億3626万 | +2% |
| 12/16 | 3,328 | 3,344 | 3,295 | 3,325 | +0.82% | 340,500 | 7324億4050万 | +2.62% |
| 12/15 | 3,299 | 3,309 | 3,268 | 3,298 | +1.7% | 289,800 | 7264億9287万 | +2.01% |
| 12/12 | 3,245 | 3,253 | 3,223 | 3,243 | +0.75% | 243,400 | 7143億7731万 | +0.43% |
| 12/11 | 3,264 | 3,268 | 3,212 | 3,219 | -1.29% | 250,900 | 7090億9052万 | -0.19% |
| 12/10 | 3,245 | 3,264 | 3,233 | 3,261 | +0.71% | 295,700 | 7183億4240万 | +1.21% |
| 12/09 | 3,273 | 3,284 | 3,219 | 3,238 | -1.1% | 334,100 | 7132億7590万 | +0.75% |
| 12/08 | 3,219 | 3,285 | 3,211 | 3,274 | +3.44% | 499,500 | 7212億608万 | +2.15% |
| 12/05 | 3,215 | 3,227 | 3,165 | 3,165 | -1.56% | 500,500 | 6971億9525万 | -0.88% |
| 12/04 | 3,232 | 3,250 | 3,204 | 3,215 | -1.56% | 475,800 | 7082億939万 | +0.75% |
| 12/03 | 3,261 | 3,276 | 3,254 | 3,266 | -1.03% | 464,800 | 7194億4382万 | +2.38% |
| 12/02 | 3,280 | 3,308 | 3,259 | 3,300 | -0.06% | 264,200 | 7269億3343万 | +3.58% |
| 12/01 | 3,285 | 3,367 | 3,271 | 3,302 | +0.79% | 668,700 | 7273億7400万 | +3.8% |
| 11/28 | 3,288 | 3,310 | 3,273 | 3,276 | -0.12% | 278,500 | 7216億4664万 | +3.12% |
| 11/27 | 3,290 | 3,309 | 3,272 | 3,280 | -0.24% | 390,100 | 7225億2778万 | +3.4% |
| 11/26 | 3,227 | 3,288 | 3,220 | 3,288 | +1.86% | 440,100 | 7242億9004万 | +3.85% |
| 11/25 | 3,241 | 3,256 | 3,223 | 3,228 | -0.89% | 356,800 | 7110億7307万 | +2.15% |
| 11/21 | 3,210 | 3,257 | 3,202 | 3,257 | +2.58% | 593,600 | 7174億6127万 | +3.2% |
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。
