| 2026 |
| 06/23 | 1,096 | 1,099 | 1,080 | 1,086 | -1.09% | 79,500 | 498億9823万 | -0.37% |
| 06/22 | （5%ルール）三井住友銀行（0%）SMBC日興証券（0.51%）三井住友DSアセットマネジメント（3.48%） |
| 06/22 | 1,097 | 1,111 | 1,087 | 1,098 | +1.1% | 41,900 | 504億4959万 | +0.73% |
| 06/19 | 1,121 | 1,121 | 1,086 | 1,086 | -2.78% | 106,500 | 498億9823万 | -0.28% |
| 06/18 | 1,112 | 1,127 | 1,105 | 1,117 | +1.27% | 53,300 | 513億2258万 | +2.48% |
| 06/17 | 1,110 | 1,126 | 1,103 | 1,103 | -0.36% | 69,700 | 506億7933万 | +1.29% |
| 06/16 | 1,114 | 1,119 | 1,090 | 1,107 | +0.27% | 66,400 | 508億6312万 | +1.65% |
| 06/15 | 1,122 | 1,136 | 1,104 | 1,104 | -1.6% | 66,400 | 507億2528万 | +1.38% |
| 06/12 | 1,139 | 1,148 | 1,119 | 1,122 | -1.15% | 78,200 | 515億5232万 | +2.94% |
| 06/11 | 1,115 | 1,135 | 1,103 | 1,135 | +1.79% | 68,600 | 521億4963万 | +4.03% |
| 06/10 | 1,090 | 1,118 | 1,090 | 1,115 | +2.86% | 63,400 | 512億3069万 | +2.2% |
| 06/09 | 1,098 | 1,099 | 1,073 | 1,084 | -0.64% | 65,200 | 498億634万 | -0.82% |
| 06/08 | 1,078 | 1,091 | 1,068 | 1,091 | +2.44% | 88,800 | 501億2797万 | -0.27% |
| 06/05 | 1,046 | 1,078 | 1,046 | 1,065 | +1.72% | 86,500 | 489億3335万 | -2.92% |
| 06/04 | 1,060 | 1,064 | 1,045 | 1,047 | -1.51% | 87,800 | 481億631万 | -4.9% |
| 06/03 | 1,074 | 1,077 | 1,050 | 1,063 | -1.02% | 133,300 | 488億4146万 | -3.8% |
| 06/02 | 1,057 | 1,090 | 1,053 | 1,074 | +2.19% | 89,700 | 493億4687万 | -3.16% |
| 06/01 | 1,100 | 1,105 | 1,051 | 1,051 | -4.45% | 207,100 | 482億9009万 | -5.57% |
| 05/29 | 1,113 | 1,138 | 1,100 | 1,100 | -0.63% | 122,400 | 505億4149万 | -1.61% |
| 05/28 | 1,082 | 1,110 | 1,082 | 1,107 | +1.56% | 69,300 | 508億6312万 | -1.34% |
| 05/27 | 1,085 | 1,094 | 1,080 | 1,090 | +0.37% | 47,400 | 500億8202万 | -3.11% |
| 05/26 | 1,075 | 1,090 | 1,069 | 1,086 | +1.88% | 62,500 | 498億9823万 | -3.81% |
| 05/25 | 1,095 | 1,105 | 1,066 | 1,066 | -1.3% | 80,000 | 489億7930万 | -6% |
| 05/22 | 1,067 | 1,088 | 1,065 | 1,080 | +0.37% | 69,900 | 496億2255万 | -5.1% |
| 05/21 | 1,088 | 1,090 | 1,076 | 1,076 | -1.01% | 46,400 | 494億3876万 | -5.86% |
| 05/20 | 1,096 | 1,100 | 1,075 | 1,087 | 0% | 91,700 | 499億4418万 | -5.31% |
| 05/19 | 1,069 | 1,096 | 1,068 | 1,087 | +1.49% | 59,400 | 499億4418万 | -5.81% |
| 05/18 | 1,110 | 1,110 | 1,063 | 1,071 | -3.77% | 135,000 | 492億903万 | -7.59% |
| 05/15 | 1,100 | 1,125 | 1,100 | 1,113 | +1.18% | 64,300 | 511億3880万 | -4.46% |
| 05/14 | 1,120 | 1,122 | 1,088 | 1,100 | -0.9% | 65,400 | 505億4149万 | -5.82% |
| 05/13 | 1,088 | 1,115 | 1,088 | 1,110 | +0.91% | 50,800 | 510億96万 | -5.29% |
| 05/12 | 1,122 | 1,122 | 1,093 | 1,100 | -2.31% | 91,800 | 505億4149万 | -6.38% |
| 05/11 | 1,137 | 1,142 | 1,126 | 1,126 | -1.23% | 47,900 | 517億3611万 | -4.5% |
| 05/08 | 1,165 | 1,167 | 1,126 | 1,140 | 0% | 73,400 | 523億7936万 | -3.47% |
| 05/07 | 1,190 | 1,191 | 1,133 | 1,140 | -3.39% | 197,700 | 523億7936万 | -3.63% |
| 05/01 | 1,126 | 1,191 | 1,107 | 1,180 | +7.66% | 293,100 | 542億1723万 | -0.34% |
| 04/30 | （IR情報）13:30 2026年12月期第1四半期決算補足説明資料 |
| 04/30 | （IR情報）13:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/30 | 1,160 | 1,175 | 1,081 | 1,096 | -6.08% | 599,000 | 503億5770万 | -7.43% |
| 04/28 | 1,162 | 1,170 | 1,155 | 1,167 | -0.17% | 53,500 | 536億1992万 | -1.77% |
| 04/27 | 1,155 | 1,182 | 1,150 | 1,169 | +1.3% | 77,500 | 537億1182万 | -1.6% |
| 04/24 | 1,155 | 1,162 | 1,146 | 1,154 | -0.17% | 81,000 | 530億2262万 | -2.78% |
| 04/23 | 1,168 | 1,168 | 1,150 | 1,156 | -0.86% | 74,800 | 531億1451万 | -2.78% |
| 04/22 | 1,190 | 1,192 | 1,165 | 1,166 | -2.02% | 88,100 | 535億7398万 | -2.26% |
| 04/21 | 1,182 | 1,193 | 1,180 | 1,190 | +0.68% | 78,600 | 546億7670万 | -0.5% |
| 04/20 | 1,191 | 1,200 | 1,174 | 1,182 | -0.67% | 96,900 | 543億913万 | -1.25% |
| 04/17 | 1,200 | 1,208 | 1,186 | 1,190 | -0.83% | 84,500 | 546億7670万 | -0.67% |
| 04/16 | 1,187 | 1,210 | 1,187 | 1,200 | +0.08% | 81,800 | 551億3617万 | +0.17% |
| 04/15 | 1,197 | 1,205 | 1,183 | 1,199 | +1.35% | 138,100 | 550億9022万 | +0.08% |
| 04/14 | 1,199 | 1,208 | 1,178 | 1,183 | -1.09% | 113,900 | 543億5507万 | -1.33% |
| 04/13 | 1,200 | 1,218 | 1,192 | 1,196 | -0.91% | 91,400 | 549億5238万 | -0.25% |
| 04/10 | 1,212 | 1,224 | 1,200 | 1,207 | -0.9% | 98,300 | 554億5780万 | +0.42% |
| 04/09 | 1,230 | 1,240 | 1,211 | 1,218 | -1.06% | 102,800 | 559億6321万 | +1% |
| 04/08 | 1,210 | 1,245 | 1,196 | 1,231 | +2.16% | 265,000 | 565億6052万 | +1.9% |
| 04/07 | 1,203 | 1,215 | 1,198 | 1,205 | +0.08% | 71,200 | 553億6590万 | -0.58% |
| 04/06 | 1,205 | 1,208 | 1,191 | 1,204 | +1.18% | 60,600 | 553億1996万 | -1.31% |
| 04/03 | 1,205 | 1,216 | 1,190 | 1,190 | +0.25% | 126,500 | 546億7670万 | -3.17% |
| 04/02 | 1,210 | 1,225 | 1,180 | 1,187 | -1.58% | 74,000 | 545億3886万 | -4.04% |
| 04/01 | 1,206 | 1,222 | 1,185 | 1,206 | +2.12% | 92,800 | 554億1185万 | -3.05% |
| 03/31 | 1,157 | 1,202 | 1,157 | 1,181 | +1.29% | 71,900 | 542億6318万 | -5.37% |
| 03/30 | 1,145 | 1,166 | 1,123 | 1,166 | -1.69% | 259,200 | 535億7398万 | -7.02% |
| 03/27 | 1,162 | 1,201 | 1,155 | 1,186 | +2.07% | 151,400 | 544億9291万 | -6.1% |
| 03/26 | 1,204 | 1,210 | 1,155 | 1,162 | -3.01% | 285,800 | 533億9019万 | -8.5% |
| 03/25 | 1,183 | 1,198 | 1,180 | 1,198 | +1.61% | 150,300 | 550億4428万 | -6.33% |
| 03/24 | 1,170 | 1,182 | 1,156 | 1,179 | +3.33% | 182,500 | 541億7129万 | -8.39% |
| 03/23 | （5%ルール）三井住友銀行（0.7%）SMBC日興証券（0.54%）三井住友DSアセットマネジメント（3.87%） |
| 03/23 | 1,190 | 1,196 | 1,139 | 1,141 | -4.6% | 234,400 | 524億2531万 | -12.16% |
| 03/19 | 1,226 | 1,227 | 1,192 | 1,196 | -4.78% | 177,600 | 549億5238万 | -9.19% |
| 03/18 | 1,258 | 1,266 | 1,250 | 1,256 | +0.96% | 101,300 | 577億919万 | -5.78% |
| 03/17 | 1,210 | 1,255 | 1,210 | 1,244 | +1.63% | 168,500 | 571億5783万 | -7.65% |
| 03/16 | 1,190 | 1,234 | 1,184 | 1,224 | +1.58% | 162,700 | 562億3889万 | -10.13% |
| 03/13 | 1,180 | 1,215 | 1,173 | 1,205 | +1.69% | 133,000 | 553億6590万 | -12.55% |
| 03/12 | 1,199 | 1,200 | 1,165 | 1,185 | -2.23% | 284,700 | 544億4697万 | -15.05% |
| 03/11 | 1,210 | 1,231 | 1,209 | 1,212 | +0.5% | 104,500 | 556億8753万 | -14.16% |
| 03/10 | 1,199 | 1,237 | 1,183 | 1,206 | +0.84% | 233,000 | 554億1185万 | -15.55% |
| 03/09 | 1,200 | 1,215 | 1,170 | 1,196 | -4.78% | 427,400 | 549億5238万 | -17.23% |
| 03/06 | 1,250 | 1,262 | 1,227 | 1,256 | -3.9% | 264,900 | 577億919万 | -14.03% |
| 03/05 | 1,301 | 1,331 | 1,300 | 1,307 | +1.71% | 155,200 | 600億5248万 | -11.39% |
| 03/04 | 1,318 | 1,319 | 1,265 | 1,285 | -2.73% | 261,300 | 590億4165万 | -13.64% |
| 03/03 | 1,390 | 1,392 | 1,321 | 1,321 | -5.58% | 242,800 | 606億9573万 | -12.11% |
| 03/02 | 1,388 | 1,421 | 1,379 | 1,399 | -1.82% | 153,600 | 642億7958万 | -7.84% |
| 02/27 | 1,412 | 1,429 | 1,381 | 1,425 | +1.86% | 193,800 | 654億7420万 | -6.92% |
| 02/26 | 1,358 | 1,404 | 1,357 | 1,399 | +2.49% | 200,100 | 642億7958万 | -9.27% |
| 02/25 | 1,315 | 1,374 | 1,311 | 1,365 | +3.8% | 234,100 | 627億1739万 | -12.33% |
| 02/24 | 1,301 | 1,337 | 1,296 | 1,315 | -1.2% | 225,300 | 604億2005万 | -16.3% |
| 02/24 | （空売り報告）Nomura Asset Management Singapore Limited 210,700株（0.45%）-0.06%義務消失 |
| 02/20 | （IR情報）13:30 支配株主等に関する事項について |
| 02/20 | 1,370 | 1,370 | 1,326 | 1,331 | -3.55% | 215,700 | 611億5520万 | -15.97% |
| 02/19 | 1,373 | 1,393 | 1,352 | 1,380 | +0.51% | 175,400 | 634億660万 | -13.59% |
| 02/18 | 1,372 | 1,380 | 1,349 | 1,373 | +0.07% | 190,700 | 630億8497万 | -14.56% |
| 02/17 | 1,398 | 1,403 | 1,370 | 1,372 | -2.63% | 283,300 | 630億3902万 | -15.2% |
| 02/16 | 1,478 | 1,514 | 1,391 | 1,409 | -4.6% | 550,800 | 647億3905万 | -13.56% |
| 02/13 | （IR情報）15:00 2025年12月期決算説明会資料 |
| 02/13 | （IR情報）13:30 2025年12月期決算補足説明資料 |
| 02/13 | （IR情報）13:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）13:30 役員の異動に関するお知らせ |
| 02/13 | （IR情報）13:30 剰余金の配当(増配)及び剰余金の処分に関するお知らせ |
| 02/13 | 1,592 | 1,649 | 1,477 | 1,477 | -6.76% | 686,400 | 678億6344万 | -9.94% |
| 02/13 | （空売り報告）Nomura Asset Management Singapore Limited 235,600株（0.51%）新規 |
| 02/12 | 1,600 | 1,601 | 1,584 | 1,584 | -1.06% | 174,400 | 727億7975万 | -3.94% |
| 02/10 | 1,611 | 1,620 | 1,598 | 1,601 | -0.62% | 71,200 | 735億6084万 | -3.2% |
| 02/09 | 1,608 | 1,615 | 1,573 | 1,611 | +0.37% | 135,400 | 740億2031万 | -2.72% |
| 02/06 | （5%ルール）SMBC日興証券（0.54%）三井住友銀行（2.01%）三井住友DSアセットマネジメント（3.74%） |
| 02/06 | 1,632 | 1,632 | 1,588 | 1,605 | -2.19% | 106,800 | 737億4463万 | -3.2% |
| 02/05 | 1,622 | 1,645 | 1,610 | 1,641 | +1.86% | 93,200 | 753億9871万 | -1.08% |
| 02/04 | 1,615 | 1,633 | 1,600 | 1,611 | -1.23% | 70,900 | 740億2031万 | -2.89% |
| 02/03 | 1,647 | 1,647 | 1,617 | 1,631 | +1.3% | 77,900 | 749億3925万 | -1.69% |
| 02/02 | 1,614 | 1,640 | 1,602 | 1,610 | -0.06% | 89,800 | 739億7436万 | -2.84% |
| 01/30 | 1,616 | 1,623 | 1,597 | 1,611 | +1% | 70,600 | 740億2031万 | -2.66% |
| 01/29 | 1,600 | 1,600 | 1,570 | 1,595 | -1.12% | 72,100 | 732億8516万 | -3.63% |
| 01/28 | 1,625 | 1,629 | 1,592 | 1,613 | -1.59% | 104,200 | 741億1220万 | -2.48% |
| 01/27 | 1,652 | 1,677 | 1,630 | 1,639 | -0.43% | 105,700 | 753億682万 | -0.73% |
| 01/26 | 1,695 | 1,695 | 1,630 | 1,646 | -3.06% | 163,000 | 756億2845万 | -0.06% |
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。
