| 2026 |
| 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）三井住友銀行（2.01%）SMBC日興証券（0.54%）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% |
| 01/23 | 1,763 | 1,764 | 1,681 | 1,698 | -1.74% | 116,800 | 780億1768万 | +3.35% |
| 01/22 | 1,720 | 1,738 | 1,695 | 1,728 | +1.95% | 155,700 | 793億9609万 | +5.69% |
| 01/21 | 1,770 | 1,803 | 1,676 | 1,695 | -4.78% | 383,300 | 778億7984万 | +4.37% |
| 01/20 | 1,729 | 1,785 | 1,710 | 1,780 | +3.91% | 306,300 | 817億8532万 | +10.22% |
| 01/19 | 1,650 | 1,718 | 1,650 | 1,713 | +4.71% | 228,700 | 787億688万 | +6.8% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,871株（0.38%）-0.2%義務消失 |
| 01/16 | 1,654 | 1,669 | 1,632 | 1,636 | -2.33% | 104,600 | 751億6898万 | +2.57% |
| 01/15 | 1,626 | 1,688 | 1,625 | 1,675 | +4.04% | 148,600 | 769億6091万 | +5.28% |
| 01/14 | 1,647 | 1,653 | 1,599 | 1,610 | -2.72% | 135,500 | 739億7436万 | +1.77% |
| 01/13 | 1,667 | 1,674 | 1,625 | 1,655 | -0.9% | 138,700 | 760億4197万 | +4.95% |
| 01/09 | 1,662 | 1,687 | 1,653 | 1,670 | +0.54% | 117,900 | 767億3117万 | +6.37% |
| 01/08 | 1,728 | 1,729 | 1,644 | 1,661 | -2.92% | 250,900 | 763億1765万 | +6.27% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 270,020株（0.58%）-0.13% |
| 01/07 | 1,690 | 1,733 | 1,686 | 1,711 | +0.77% | 192,500 | 786億1499万 | +9.96% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 329,571株（0.71%）-0.1% |
| 01/06 | 1,687 | 1,730 | 1,671 | 1,698 | +1.98% | 192,600 | 780億1768万 | +9.69% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 373,371株（0.81%）+0.03% |
| 01/05 | 1,681 | 1,690 | 1,640 | 1,665 | +0.48% | 153,500 | 765億144万 | +8.05% |
| 2025 |
| 12/30 | 1,640 | 1,675 | 1,640 | 1,657 | +1.59% | 201,300 | 761億3386万 | +7.88% |
| 12/29 | 1,624 | 1,636 | 1,603 | 1,631 | +0.06% | 237,600 | 749億3925万 | +6.46% |
| 12/26 | 1,633 | 1,650 | 1,613 | 1,630 | +1.24% | 239,200 | 748億9330万 | +6.47% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,541株（0.78%）-0.07% |
| 12/25 | 1,597 | 1,624 | 1,575 | 1,610 | +2.09% | 194,800 | 739億7436万 | +5.44% |
| 12/24 | 1,581 | 1,588 | 1,573 | 1,577 | -0.19% | 124,300 | 724億5812万 | +3.41% |
| 12/23 | 1,597 | 1,599 | 1,578 | 1,580 | -0.82% | 139,400 | 725億9596万 | +3.74% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,241株（0.85%）+0.1% |
| 12/22 | 1,590 | 1,597 | 1,566 | 1,593 | +1.01% | 190,900 | 731億9327万 | +4.6% |
| 12/19 | 1,559 | 1,580 | 1,553 | 1,577 | +1.87% | 130,600 | 724億5812万 | +3.48% |
| 12/18 | 1,540 | 1,562 | 1,534 | 1,548 | +0.58% | 134,400 | 711億2566万 | +1.38% |
| 12/17 | 1,555 | 1,575 | 1,530 | 1,539 | +0.26% | 144,400 | 707億1214万 | +0.65% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 346,841株（0.75%）-0.05% |
| 12/16 | 1,508 | 1,543 | 1,508 | 1,535 | +2.54% | 146,900 | 705億2835万 | +0.46% |
| 12/15 | 1,475 | 1,502 | 1,470 | 1,497 | +2.96% | 99,200 | 687億8237万 | -2.03% |
| 12/12 | 1,481 | 1,489 | 1,446 | 1,454 | -2.09% | 129,900 | 668億666万 | -4.78% |
| 12/11 | 1,500 | 1,500 | 1,468 | 1,485 | -0.34% | 99,200 | 682億3101万 | -2.69% |
| 12/10 | 1,500 | 1,510 | 1,488 | 1,490 | -0.73% | 154,600 | 684億6074万 | -2.23% |
| 12/09 | 1,520 | 1,547 | 1,501 | 1,501 | -1.7% | 86,900 | 689億6616万 | -1.38% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 369,141株（0.8%）+0.02% |
| 12/08 | 1,457 | 1,536 | 1,457 | 1,527 | +5.17% | 131,500 | 701億6078万 | +0.46% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,941株（0.78%）-0.02% |
| 12/05 | 1,479 | 1,485 | 1,452 | 1,452 | -1.56% | 107,800 | 667億1477万 | -4.28% |
| 12/04 | 1,482 | 1,492 | 1,467 | 1,475 | -0.67% | 77,900 | 677億7154万 | -2.96% |
| 12/03 | 1,486 | 1,495 | 1,475 | 1,485 | -0.07% | 68,000 | 682億3101万 | -2.81% |
| 12/02 | 1,507 | 1,507 | 1,479 | 1,486 | -0.34% | 101,000 | 682億7696万 | -3.44% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 369,041株（0.8%）+0.1% |
| 12/01 | 1,524 | 1,524 | 1,491 | 1,491 | -2.17% | 144,600 | 685億669万 | -3.99% |
| 11/28 | 1,515 | 1,535 | 1,513 | 1,524 | +0.46% | 77,700 | 700億2294万 | -2.68% |
| 11/27 | 1,535 | 1,555 | 1,511 | 1,517 | -1.43% | 112,300 | 697億131万 | -3.8% |
| 11/26 | 1,569 | 1,593 | 1,536 | 1,539 | -1.66% | 135,600 | 707億1214万 | -3.02% |
| 11/25 | 1,601 | 1,613 | 1,563 | 1,565 | -1.45% | 93,000 | 719億676万 | -1.94% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,041株（0.7%）+0.01% |
| 11/21 | （5%ルール）SMBC日興証券（0.55%）三井住友銀行（3.36%）三井住友DSアセットマネジメント（3.11%） |
| 11/21 | 1,525 | 1,591 | 1,525 | 1,588 | +3.45% | 143,300 | 729億6353万 | -1.18% |
| 11/20 | 1,536 | 1,557 | 1,520 | 1,535 | -1.79% | 138,700 | 705億2835万 | -5.07% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 318,341株（0.69%）-0.01% |
| 11/19 | 1,531 | 1,580 | 1,515 | 1,563 | +1.89% | 127,500 | 718億1486万 | -4.23% |
| 11/18 | 1,560 | 1,561 | 1,514 | 1,534 | -1.98% | 186,400 | 704億8240万 | -6.75% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 325,641株（0.7%）+0.07% |
| 11/17 | 1,602 | 1,608 | 1,526 | 1,565 | -4.16% | 319,100 | 719億676万 | -5.78% |
| 11/14 | （IR情報）13:30 組織変更及び執行役員の異動並びに経営体制の件 |
| 11/14 | 1,653 | 1,700 | 1,626 | 1,633 | -1.15% | 341,200 | 750億3114万 | -2.57% |
| 11/13 | 1,591 | 1,659 | 1,587 | 1,652 | +3.57% | 298,600 | 759億413万 | -2.36% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,426株（0.63%）+0.1% |
| 11/12 | 1,529 | 1,622 | 1,524 | 1,595 | +5.07% | 339,100 | 732億8516万 | -6.56% |
| 11/11 | 1,521 | 1,556 | 1,505 | 1,518 | -1.11% | 234,400 | 697億4726万 | -12.15% |
| 11/10 | 1,488 | 1,538 | 1,488 | 1,535 | +4.28% | 266,900 | 705億2835万 | -12.34% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,541株（0.53%）再IN |
| 11/07 | 1,427 | 1,479 | 1,427 | 1,472 | +3.3% | 132,500 | 676億3370万 | -16.88% |
| 11/06 | 1,440 | 1,464 | 1,421 | 1,425 | -1.38% | 141,400 | 654億7420万 | -20.88% |
| 11/05 | 1,419 | 1,450 | 1,406 | 1,445 | +1.83% | 206,500 | 663億9314万 | -21.38% |
| 11/04 | 1,446 | 1,446 | 1,406 | 1,419 | -2.27% | 244,700 | 651億9852万 | -24.32% |
| 10/31 | 1,465 | 1,485 | 1,433 | 1,452 | -0.21% | 285,500 | 667億1477万 | -24.22% |
| 10/30 | 1,530 | 1,549 | 1,454 | 1,455 | -4.84% | 554,000 | 668億5261万 | -25.58% |
| 10/29 | （IR情報）13:30 2025年12月期第3四半期決算補足説明資料 |
| 10/29 | （IR情報）13:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 10/29 | （IR情報）13:30 連結決算開始に伴う連結業績予想の公表に関するお知らせ |
| 10/29 | 1,716 | 1,740 | 1,464 | 1,529 | -8.77% | 1,774,600 | 702億5267万 | -23.2% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,571株（0.42%）-0.08%義務消失 |
| 10/28 | 1,740 | 1,740 | 1,656 | 1,676 | -5.1% | 521,500 | 770億685万 | -17.19% |
| 10/27 | 1,825 | 1,826 | 1,760 | 1,766 | -3.23% | 329,000 | 811億4206万 | -13.77% |
| 10/24 | 1,822 | 1,843 | 1,799 | 1,825 | -0.27% | 146,300 | 838億5293万 | -11.49% |
| 10/23 | 1,790 | 1,850 | 1,788 | 1,830 | +2.41% | 217,600 | 840億8266万 | -11.68% |
| 10/22 | 1,760 | 1,808 | 1,736 | 1,787 | +1.42% | 159,000 | 821億695万 | -14.25% |
| 10/21 | 1,751 | 1,770 | 1,728 | 1,762 | -1.12% | 236,300 | 809億5828万 | -15.85% |
| 10/20 | 1,843 | 1,853 | 1,770 | 1,782 | -2.09% | 265,300 | 818億7721万 | -15.34% |
| 10/17 | 1,820 | 1,839 | 1,806 | 1,820 | -1.57% | 108,900 | 836億2319万 | -13.99% |
| 10/16 | 1,906 | 1,915 | 1,830 | 1,849 | -2.99% | 182,600 | 849億5565万 | -13.03% |
| 10/15 | 1,904 | 1,923 | 1,865 | 1,906 | +0.11% | 107,900 | 875億7462万 | -10.73% |
| 10/14 | 1,901 | 1,950 | 1,899 | 1,904 | -1.09% | 117,700 | 874億8273万 | -11.24% |
| 10/10 | 1,905 | 1,950 | 1,895 | 1,925 | -1.03% | 127,200 | 884億4761万 | -10.67% |
| 10/09 | 2,016 | 2,024 | 1,931 | 1,945 | -3.52% | 194,700 | 893億6654万 | -10.08% |
| 10/08 | 2,043 | 2,072 | 2,000 | 2,016 | -1.37% | 98,700 | 926億2877万 | -7.14% |
| 10/07 | 2,110 | 2,113 | 2,036 | 2,044 | -3.58% | 145,400 | 939億1528万 | -6.11% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,871株（0.5%）新規 |
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。
