| 2026 |
| 03/09 | 1,490 | 1,519 | 1,475 | 1,513 | +0.4% | 72,500 | 311億1538万 | +0.33% |
| 03/06 | 1,500 | 1,507 | 1,486 | 1,507 | +0.47% | 42,400 | 309億9199万 | -0.13% |
| 03/05 | 1,499 | 1,521 | 1,496 | 1,500 | +1.21% | 42,100 | 308億4803万 | -0.79% |
| 03/05 | （空売り報告）大和証券 109,000株（0.53%）新規 |
| 03/04 | 1,491 | 1,497 | 1,473 | 1,482 | -1.07% | 86,000 | 304億7785万 | -2.18% |
| 03/03 | 1,525 | 1,525 | 1,495 | 1,498 | -1.96% | 60,400 | 308億690万 | -1.38% |
| 03/02 | 1,530 | 1,541 | 1,522 | 1,528 | -0.78% | 36,800 | 314億2386万 | +0.39% |
| 02/27 | （IR情報）15:30 人事異動のお知らせ |
| 02/27 | （IR情報）15:30 当社取締役会の実効性に関する評価結果の概要について |
| 02/27 | 1,523 | 1,540 | 1,519 | 1,540 | +1.52% | 46,000 | 327億4864万 | +0.98% |
| 02/26 | 1,525 | 1,528 | 1,516 | 1,517 | -0.26% | 39,800 | 322億5954万 | -0.59% |
| 02/25 | 1,518 | 1,525 | 1,518 | 1,521 | +0.2% | 31,900 | 323億4460万 | -0.46% |
| 02/24 | 1,504 | 1,522 | 1,500 | 1,518 | +1.2% | 46,800 | 322億8081万 | -0.85% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 98,374株（0.47%）-0.07%義務消失 |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,854株（0.47%）-0.03%義務消失 |
| 02/20 | 1,514 | 1,514 | 1,493 | 1,500 | -1.25% | 35,600 | 318億9803万 | -2.15% |
| 02/19 | 1,515 | 1,519 | 1,495 | 1,519 | +0.26% | 51,800 | 323億207万 | -1.11% |
| 02/18 | 1,479 | 1,518 | 1,479 | 1,515 | +2.78% | 89,100 | 322億1701万 | -1.5% |
| 02/17 | 1,481 | 1,483 | 1,472 | 1,474 | -0.47% | 74,900 | 313億4513万 | -4.29% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 112,174株（0.54%）新規 |
| 02/16 | 1,494 | 1,498 | 1,480 | 1,481 | -0.6% | 77,300 | 314億9399万 | -4.08% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,754株（0.5%）再IN |
| 02/13 | 1,500 | 1,504 | 1,486 | 1,490 | -0.8% | 100,000 | 316億8538万 | -3.62% |
| 02/12 | 1,511 | 1,511 | 1,495 | 1,502 | -0.6% | 77,200 | 319億4056万 | -3.03% |
| 02/10 | 1,505 | 1,517 | 1,503 | 1,511 | +0.4% | 58,700 | 321億3195万 | -2.58% |
| 02/09 | 1,505 | 1,506 | 1,495 | 1,505 | +0.87% | 51,800 | 320億436万 | -3.09% |
| 02/06 | 1,500 | 1,503 | 1,491 | 1,492 | -0.53% | 96,200 | 317億2791万 | -3.99% |
| 02/05 | 1,532 | 1,532 | 1,500 | 1,500 | -1.45% | 89,500 | 318億9803万 | -3.6% |
| 02/04 | 1,513 | 1,530 | 1,511 | 1,522 | +0.66% | 65,500 | 323億6587万 | -2.31% |
| 02/03 | 1,515 | 1,527 | 1,511 | 1,512 | +0.4% | 83,900 | 321億5321万 | -2.95% |
| 02/02 | 1,561 | 1,564 | 1,506 | 1,506 | -3.09% | 116,400 | 320億2562万 | -3.4% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,054株（0.46%）-0.06%義務消失 |
| 01/30 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 01/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/30 | 1,545 | 1,555 | 1,529 | 1,554 | +1.97% | 42,000 | 330億4636万 | -0.32% |
| 01/29 | 1,556 | 1,558 | 1,524 | 1,524 | -3.54% | 93,600 | 324億840万 | -2.12% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,254株（0.52%）再IN |
| 01/28 | 1,580 | 1,590 | 1,576 | 1,580 | +0.13% | 93,400 | 335億9926万 | +1.48% |
| 01/27 | 1,582 | 1,586 | 1,574 | 1,578 | -0.25% | 43,900 | 335億5673万 | +1.54% |
| 01/26 | 1,590 | 1,590 | 1,582 | 1,582 | -0.5% | 35,100 | 336億4179万 | +2% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,692株（0.49%）-0.1%義務消失 |
| 01/23 | 1,585 | 1,591 | 1,582 | 1,590 | +0.63% | 34,600 | 338億1191万 | +2.71% |
| 01/22 | 1,574 | 1,580 | 1,572 | 1,580 | +0.38% | 23,300 | 335億9926万 | +2.2% |
| 01/21 | 1,576 | 1,580 | 1,567 | 1,574 | -0.25% | 28,800 | 334億7167万 | +2.08% |
| 01/20 | 1,582 | 1,583 | 1,575 | 1,578 | +0.13% | 22,200 | 335億5673万 | +2.53% |
| 01/19 | 1,582 | 1,585 | 1,573 | 1,576 | +0.13% | 25,200 | 335億1420万 | +2.47% |
| 01/16 | 1,573 | 1,576 | 1,560 | 1,574 | +0.06% | 37,900 | 334億7167万 | +2.41% |
| 01/15 | 1,580 | 1,585 | 1,570 | 1,573 | -0.25% | 35,600 | 334億5040万 | +2.48% |
| 01/14 | 1,580 | 1,585 | 1,570 | 1,577 | +0.32% | 26,000 | 335億3546万 | +2.8% |
| 01/13 | 1,566 | 1,579 | 1,561 | 1,572 | +1.09% | 43,300 | 334億2913万 | +2.61% |
| 01/09 | 1,560 | 1,565 | 1,555 | 1,555 | +0.32% | 24,600 | 330億6762万 | +1.63% |
| 01/08 | 1,562 | 1,563 | 1,550 | 1,550 | -0.32% | 21,400 | 329億6130万 | +1.31% |
| 01/07 | 1,563 | 1,567 | 1,552 | 1,555 | -0.32% | 20,400 | 330億6762万 | +1.63% |
| 01/06 | 1,552 | 1,564 | 1,550 | 1,560 | +0.52% | 26,900 | 331億7395万 | +1.96% |
| 01/05 | 1,545 | 1,552 | 1,542 | 1,552 | +0.65% | 25,400 | 330億383万 | +1.5% |
| 2025 |
| 12/30 | 1,545 | 1,547 | 1,540 | 1,542 | -0.19% | 15,800 | 327億9117万 | +0.85% |
| 12/29 | 1,545 | 1,549 | 1,535 | 1,545 | +0.39% | 29,700 | 328億5497万 | +1.11% |
| 12/26 | 1,531 | 1,539 | 1,531 | 1,539 | +0.52% | 28,800 | 327億2738万 | +0.65% |
| 12/25 | 1,516 | 1,534 | 1,516 | 1,531 | +0.99% | 20,900 | 325億5726万 | +0.2% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,092株（0.59%）-0.03% |
| 12/24 | 1,511 | 1,521 | 1,511 | 1,516 | +0.33% | 16,500 | 322億3827万 | -0.72% |
| 12/23 | 1,518 | 1,520 | 1,508 | 1,511 | -0.07% | 22,700 | 321億3195万 | -1.11% |
| 12/22 | 1,523 | 1,525 | 1,511 | 1,512 | -0.26% | 31,000 | 321億5321万 | -1.11% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,492株（0.62%）+0.06% |
| 12/19 | 1,516 | 1,523 | 1,515 | 1,516 | +0.07% | 23,100 | 322億3827万 | -0.85% |
| 12/18 | 1,511 | 1,519 | 1,507 | 1,515 | +0.26% | 23,800 | 322億1701万 | -0.92% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,092株（0.56%）再IN |
| 12/17 | 1,519 | 1,519 | 1,507 | 1,511 | +0.2% | 13,500 | 321億3195万 | -1.18% |
| 12/16 | 1,518 | 1,518 | 1,508 | 1,508 | -0.66% | 28,400 | 320億6815万 | -1.31% |
| 12/15 | 1,496 | 1,519 | 1,496 | 1,518 | +2.02% | 48,400 | 322億8081万 | -0.65% |
| 12/12 | 1,511 | 1,519 | 1,488 | 1,488 | -1.46% | 131,200 | 316億4284万 | -2.55% |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/11 | 1,543 | 1,545 | 1,510 | 1,510 | -2.14% | 43,200 | 321億1068万 | -1.11% |
| 12/10 | 1,540 | 1,548 | 1,540 | 1,543 | +0.19% | 18,000 | 328億1244万 | +1.05% |
| 12/09 | 1,550 | 1,556 | 1,536 | 1,540 | -0.52% | 27,300 | 327億4864万 | +0.85% |
| 12/08 | 1,539 | 1,553 | 1,538 | 1,548 | +0.98% | 29,100 | 329億1877万 | +1.44% |
| 12/05 | 1,534 | 1,540 | 1,527 | 1,533 | -0.07% | 21,300 | 325億9979万 | +0.52% |
| 12/04 | 1,540 | 1,540 | 1,530 | 1,534 | +0.26% | 16,900 | 326億2105万 | +0.59% |
| 12/03 | 1,540 | 1,541 | 1,530 | 1,530 | -0.84% | 25,000 | 325億3599万 | +0.26% |
| 12/02 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月4日) |
| 12/02 | 1,546 | 1,547 | 1,536 | 1,543 | -0.13% | 24,500 | 328億1244万 | +0.98% |
| 12/01 | 1,560 | 1,562 | 1,542 | 1,545 | -0.77% | 34,700 | 328億5497万 | +1.05% |
| 11/28 | 1,553 | 1,560 | 1,551 | 1,557 | +0.58% | 25,100 | 331億1015万 | +1.76% |
| 11/27 | 1,542 | 1,553 | 1,542 | 1,548 | +0.52% | 26,600 | 329億1877万 | +1.18% |
| 11/26 | 1,530 | 1,542 | 1,530 | 1,540 | +0.65% | 19,400 | 327億4864万 | +0.59% |
| 11/25 | 1,542 | 1,544 | 1,530 | 1,530 | -1.29% | 19,600 | 325億3599万 | -0.07% |
| 11/21 | 1,518 | 1,550 | 1,515 | 1,550 | +2.11% | 38,600 | 329億6130万 | +1.24% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,330株（0.49%）-0.01%義務消失 |
| 11/20 | 1,523 | 1,532 | 1,518 | 1,518 | -0.33% | 20,000 | 322億8081万 | -0.85% |
| 11/19 | 1,525 | 1,534 | 1,521 | 1,523 | -0.65% | 16,100 | 323億8713万 | -0.52% |
| 11/18 | 1,539 | 1,539 | 1,526 | 1,533 | +0.52% | 42,400 | 325億9979万 | +0.07% |
| 11/17 | 1,520 | 1,532 | 1,516 | 1,525 | +0.33% | 30,700 | 324億2966万 | -0.39% |
| 11/14 | 1,515 | 1,522 | 1,511 | 1,520 | +0.33% | 19,600 | 323億2334万 | -0.78% |
| 11/13 | 1,512 | 1,517 | 1,507 | 1,515 | +0.2% | 16,300 | 322億1701万 | -1.17% |
| 11/12 | 1,498 | 1,515 | 1,496 | 1,512 | +1.27% | 36,000 | 321億5321万 | -1.5% |
| 11/11 | 1,501 | 1,503 | 1,486 | 1,493 | -0.67% | 46,200 | 317億4917万 | -2.86% |
| 11/10 | 1,507 | 1,510 | 1,499 | 1,503 | -0.2% | 28,600 | 319億6183万 | -2.34% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,930株（0.5%）新規 |
| 11/07 | 1,486 | 1,506 | 1,484 | 1,506 | +1.28% | 41,700 | 320億2562万 | -2.21% |
| 11/06 | 1,512 | 1,512 | 1,487 | 1,487 | -1.59% | 99,000 | 316億2158万 | -3.57% |
| 11/05 | 1,522 | 1,533 | 1,511 | 1,511 | -0.72% | 47,000 | 321億3195万 | -2.26% |
| 11/04 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果および取得終了に関するお知らせ |
| 11/04 | 1,537 | 1,537 | 1,522 | 1,522 | -0.2% | 35,600 | 323億6587万 | -1.74% |
| 10/31 | （IR情報）16:30 自己株式の取得およ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 |
| 10/31 | （IR情報）15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 10/31 | （IR情報）15:30 『中期経営計画「つなぐ～next stage 2031～」Step 2～Step 3について』のお知らせ |
| 10/31 | 1,527 | 1,529 | 1,517 | 1,525 | +0.13% | 42,600 | 324億2966万 | -1.8% |
| 10/30 | 1,545 | 1,545 | 1,523 | 1,523 | -0.46% | 58,400 | 323億8713万 | -2.12% |
| 10/29 | 1,554 | 1,554 | 1,530 | 1,530 | -1.8% | 30,900 | 325億3599万 | -1.86% |
| 10/28 | 1,582 | 1,582 | 1,551 | 1,558 | -1.52% | 26,800 | 331億3142万 | -0.19% |
| 10/27 | 1,575 | 1,584 | 1,565 | 1,582 | +1.41% | 31,900 | 336億4179万 | +1.28% |
| 10/24 | 1,571 | 1,579 | 1,560 | 1,560 | -0.95% | 19,500 | 331億7395万 | -0.13% |
| 10/23 | 1,568 | 1,580 | 1,562 | 1,575 | +0.45% | 20,500 | 334億9293万 | +0.83% |
| 10/22 | 1,560 | 1,569 | 1,559 | 1,568 | +0.71% | 15,200 | 333億4407万 | +0.38% |
| 10/21 | 1,546 | 1,557 | 1,546 | 1,557 | +0.45% | 14,200 | 331億1015万 | -0.32% |
| 10/20 | 1,550 | 1,553 | 1,544 | 1,550 | +0.98% | 16,000 | 329億6130万 | -0.83% |
| 10/17 | 1,539 | 1,539 | 1,530 | 1,535 | +0.2% | 15,800 | 326億4232万 | -1.79% |
| 10/16 | 1,549 | 1,549 | 1,531 | 1,532 | -0.58% | 21,600 | 325億7852万 | -2.05% |
| 10/15 | 1,530 | 1,543 | 1,530 | 1,541 | +0.98% | 19,400 | 327億6991万 | -1.53% |
| 10/14 | 1,520 | 1,528 | 1,509 | 1,526 | +0.33% | 41,700 | 324億5093万 | -2.49% |
| 10/10 | 1,530 | 1,530 | 1,520 | 1,521 | -1.04% | 33,000 | 323億4460万 | -2.87% |
| 10/09 | 1,546 | 1,550 | 1,535 | 1,537 | -0.84% | 26,300 | 326億8485万 | -1.91% |
| 10/08 | 1,560 | 1,568 | 1,548 | 1,550 | -0.58% | 27,800 | 329億6130万 | -1.08% |
| 10/03 | （IR情報）11:30 第三者割当による自己株式の処分の払込完了に関するお知らせ |
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。
