| 2026 |
| 09/11 | 1,087 | 1,110 | 1,083 | 1,109 | +1.19% | 77,300 | 237億9040万 | +1.65% |
| 09/10 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算説明資料 |
| 09/10 | 1,095 | 1,097 | 1,090 | 1,096 | -0.09% | 42,200 | 235億1152万 | +0.74% |
| 09/09 | 1,105 | 1,112 | 1,097 | 1,097 | -1.08% | 42,500 | 235億3298万 | +1.01% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 166,395株（0.77%）+0.09% |
| 09/08 | 1,108 | 1,113 | 1,097 | 1,109 | -0.18% | 74,900 | 237億9040万 | +2.4% |
| 09/07 | 1,110 | 1,115 | 1,103 | 1,111 | -0.09% | 79,000 | 238億3331万 | +2.87% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 147,895株（0.68%）-0.04% |
| 09/04 | （5%ルール）アモーヴァ・アセットマネジメント（1.15%）三井住友信託銀行（2.7%）三井住友トラスト・アセットマネジメント（1.36%） |
| 09/04 | 1,120 | 1,121 | 1,107 | 1,112 | -1.16% | 84,400 | 238億5476万 | +3.15% |
| 09/03 | 1,147 | 1,147 | 1,125 | 1,125 | -2.34% | 118,000 | 241億3364万 | +4.36% |
| 09/03 | （空売り報告）Citigroup Global Markets Limited 156,800株（0.73%）+0.11% |
| 09/02 | 1,171 | 1,173 | 1,137 | 1,152 | -0.78% | 192,100 | 247億1284万 | +6.86% |
| 09/01 | 1,150 | 1,164 | 1,121 | 1,161 | +8% | 369,600 | 249億591万 | +8% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 155,095株（0.72%）+0.03% |
| 08/31 | （IR情報）15:30 配当方針の変更、配当予想の修正及び株主優待制度の変更に関するお知らせ |
| 08/31 | 1,078 | 1,082 | 1,071 | 1,075 | -0.74% | 56,700 | 230億6103万 | +0.19% |
| 08/31 | （空売り報告）Citigroup Global Markets Limited 133,300株（0.62%）+0.03% |
| 08/28 | 1,081 | 1,089 | 1,076 | 1,083 | +0.09% | 40,700 | 232億3265万 | +0.93% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 131,463株（0.61%）+0.03% |
| 08/28 | （空売り報告）Citigroup Global Markets Limited 127,200株（0.59%）-0.09% |
| 08/27 | 1,091 | 1,095 | 1,082 | 1,082 | -1.1% | 46,800 | 232億1119万 | +0.84% |
| 08/26 | 1,090 | 1,102 | 1,087 | 1,094 | +0.37% | 42,400 | 234億6862万 | +1.86% |
| 08/25 | 1,077 | 1,090 | 1,076 | 1,090 | +1.49% | 59,800 | 233億8281万 | +1.49% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 149,795株（0.69%）-0.09% |
| 08/24 | 1,077 | 1,090 | 1,072 | 1,074 | +0.09% | 52,000 | 230億3958万 | -0.09% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 169,395株（0.78%）-0.11% |
| 08/21 | 1,079 | 1,080 | 1,067 | 1,073 | -0.09% | 40,200 | 230億1813万 | -0.37% |
| 08/20 | 1,073 | 1,076 | 1,064 | 1,074 | +0.37% | 47,400 | 230億3958万 | -0.37% |
| 08/19 | 1,079 | 1,079 | 1,062 | 1,070 | -0.47% | 58,100 | 229億5377万 | -0.93% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 192,795株（0.89%）-0.09% |
| 08/18 | 1,081 | 1,086 | 1,068 | 1,075 | -1.01% | 57,800 | 230億6103万 | -0.65% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 126,563株（0.58%）-0.11% |
| 08/18 | （空売り報告）Citigroup Global Markets Limited 146,600株（0.68%）-0.09% |
| 08/17 | 1,065 | 1,089 | 1,064 | 1,086 | +1.02% | 92,400 | 232億9700万 | +0.18% |
| 08/14 | 1,025 | 1,075 | 1,013 | 1,075 | -0.46% | 159,000 | 230億6103万 | -0.92% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 166,100株（0.77%）-0.03% |
| 08/13 | （IR情報）15:30 2026年12月期通期連結業績予想の修正に関するお知らせ |
| 08/13 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | 1,074 | 1,080 | 1,060 | 1,080 | +1.12% | 85,700 | 231億6829万 | -0.64% |
| 08/12 | 1,060 | 1,068 | 1,054 | 1,068 | +1.14% | 44,200 | 229億1086万 | -1.84% |
| 08/10 | 1,058 | 1,066 | 1,054 | 1,056 | -0.19% | 42,200 | 226億5344万 | -3.03% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 149,363株（0.69%）-0.04% |
| 08/07 | 1,043 | 1,065 | 1,035 | 1,058 | +2.32% | 97,100 | 226億9634万 | -2.94% |
| 08/07 | （空売り報告）Citigroup Global Markets Limited 173,400株（0.8%）+0.1% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 211,195株（0.98%）-0.11% |
| 08/06 | 1,032 | 1,038 | 1,027 | 1,034 | +0.98% | 50,800 | 221億8149万 | -5.22% |
| 08/05 | 1,033 | 1,039 | 1,020 | 1,024 | -0.97% | 92,100 | 219億6697万 | -6.23% |
| 08/04 | 1,044 | 1,046 | 1,034 | 1,034 | -0.77% | 62,200 | 221億8149万 | -5.48% |
| 08/03 | 1,068 | 1,068 | 1,039 | 1,042 | -2.07% | 85,400 | 223億5311万 | -4.93% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 156,963株（0.73%）+0.04% |
| 07/31 | 1,093 | 1,094 | 1,060 | 1,064 | -3.27% | 76,500 | 228億2506万 | -3.01% |
| 07/30 | 1,115 | 1,118 | 1,088 | 1,100 | -1.87% | 45,200 | 235億9733万 | +0.27% |
| 07/29 | 1,095 | 1,123 | 1,091 | 1,121 | +3.03% | 54,200 | 240億4783万 | +2.28% |
| 07/28 | 1,093 | 1,099 | 1,085 | 1,088 | -0.55% | 42,900 | 233億3991万 | -0.55% |
| 07/27 | 1,080 | 1,094 | 1,079 | 1,094 | +0.83% | 28,800 | 234億6862万 | +0.09% |
| 07/24 | 1,090 | 1,092 | 1,074 | 1,085 | -0.82% | 35,600 | 232億7555万 | -0.64% |
| 07/23 | 1,097 | 1,097 | 1,088 | 1,094 | +0.09% | 11,500 | 234億6862万 | +0.27% |
| 07/22 | 1,104 | 1,105 | 1,085 | 1,093 | -1% | 38,000 | 234億4717万 | +0.28% |
| 07/21 | 1,117 | 1,131 | 1,103 | 1,104 | -1.16% | 33,200 | 236億8314万 | +1.47% |
| 07/17 | 1,117 | 1,127 | 1,110 | 1,117 | +1.18% | 25,800 | 239億6202万 | +2.95% |
| 07/16 | 1,125 | 1,126 | 1,104 | 1,104 | -1.43% | 22,200 | 236億8314万 | +1.94% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 235,695株（1.09%）+0.15% |
| 07/15 | 1,113 | 1,121 | 1,104 | 1,120 | +0.72% | 26,300 | 240億2638万 | +3.7% |
| 07/14 | 1,125 | 1,136 | 1,112 | 1,112 | -0.71% | 17,900 | 238億5476万 | +3.25% |
| 07/13 | 1,132 | 1,138 | 1,120 | 1,120 | -0.44% | 20,100 | 240億2638万 | +4.19% |
| 07/10 | 1,123 | 1,128 | 1,114 | 1,125 | +0.18% | 19,400 | 241億3364万 | +5.04% |
| 07/09 | 1,125 | 1,130 | 1,111 | 1,123 | +0.45% | 33,200 | 240億9073万 | +5.25% |
| 07/08 | 1,111 | 1,125 | 1,110 | 1,118 | +1.27% | 39,600 | 239億8347万 | +5.08% |
| 07/07 | 1,089 | 1,112 | 1,089 | 1,104 | +1.01% | 25,100 | 236億8314万 | +4.15% |
| 07/07 | （空売り報告）Citigroup Global Markets Limited 151,400株（0.7%）+0.1% |
| 07/06 | 1,089 | 1,102 | 1,089 | 1,093 | +0.74% | 18,600 | 234億4717万 | +3.41% |
| 07/03 | 1,085 | 1,096 | 1,085 | 1,085 | +0.74% | 27,800 | 232億7555万 | +2.84% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 149,463株（0.69%）-0.02% |
| 07/02 | 1,073 | 1,091 | 1,073 | 1,077 | +0.65% | 33,000 | 231億393万 | +1.99% |
| 07/01 | 1,069 | 1,077 | 1,064 | 1,070 | +0.09% | 26,500 | 229億5377万 | +1.33% |
| 06/30 | （IR情報）15:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 06/30 | 1,078 | 1,083 | 1,067 | 1,069 | -1.38% | 24,500 | 229億3232万 | +1.14% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 130,800株（0.6%）+0.02% |
| 06/29 | 1,075 | 1,102 | 1,075 | 1,084 | +2.07% | 42,400 | 232億5410万 | +2.55% |
| 06/26 | 1,062 | 1,071 | 1,057 | 1,062 | -0.56% | 33,200 | 227億8215万 | +0.47% |
| 06/25 | 1,073 | 1,075 | 1,060 | 1,068 | +0.28% | 31,200 | 229億1086万 | +0.95% |
| 06/24 | 1,075 | 1,080 | 1,065 | 1,065 | -0.47% | 14,500 | 228億4651万 | +0.66% |
| 06/23 | 1,074 | 1,078 | 1,070 | 1,070 | -0.09% | 15,100 | 229億5377万 | +1.04% |
| 06/22 | 1,067 | 1,079 | 1,067 | 1,071 | +0.47% | 25,600 | 229億7522万 | +1.04% |
| 06/19 | 1,066 | 1,072 | 1,062 | 1,066 | 0% | 18,500 | 228億6796万 | +0.57% |
| 06/18 | 1,052 | 1,072 | 1,052 | 1,066 | +1.23% | 25,000 | 228億6796万 | +0.47% |
| 06/17 | 1,044 | 1,069 | 1,044 | 1,053 | +0.86% | 26,800 | 225億8908万 | -0.94% |
| 06/16 | 1,043 | 1,050 | 1,031 | 1,044 | +0.19% | 25,700 | 223億9601万 | -2.06% |
| 06/15 | （5%ルール）三菱UFJ銀行（0%）三菱UFJ信託銀行（0.87%）三菱UFJアセットマネジメント（0.51%） |
| 06/15 | 1,047 | 1,059 | 1,042 | 1,042 | -0.95% | 31,500 | 223億5311万 | -2.53% |
| 06/12 | 1,052 | 1,065 | 1,044 | 1,052 | +0.1% | 38,000 | 225億6763万 | -1.87% |
| 06/11 | 1,056 | 1,059 | 1,047 | 1,051 | +0.38% | 20,400 | 225億4618万 | -2.23% |
| 06/10 | 1,041 | 1,052 | 1,041 | 1,047 | +0.87% | 21,000 | 224億6037万 | -2.88% |
| 06/09 | 1,047 | 1,053 | 1,038 | 1,038 | +0.1% | 22,300 | 222億6730万 | -3.98% |
| 06/08 | 1,031 | 1,047 | 1,030 | 1,037 | +0.48% | 39,400 | 222億4585万 | -4.42% |
| 06/05 | （自社株買い）取締役会(2026年5月28日)での決議状況(取得期間2026年5月29日～2026年5月29日) |
| 06/05 | 1,026 | 1,048 | 1,026 | 1,032 | +0.58% | 23,200 | 221億3859万 | -5.15% |
| 06/04 | 1,032 | 1,037 | 1,026 | 1,026 | -1.16% | 25,500 | 220億988万 | -6.04% |
| 06/03 | 1,025 | 1,038 | 1,020 | 1,038 | +1.17% | 34,200 | 222億6730万 | -5.29% |
| 06/02 | 1,041 | 1,044 | 1,022 | 1,026 | -1.91% | 46,500 | 220億988万 | -6.73% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 202,495株（0.94%）+0.23% |
| 06/01 | 1,083 | 1,083 | 1,046 | 1,046 | -4.12% | 78,600 | 224億3892万 | -5.34% |
| 05/29 | （IR情報）10:00 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自己株式取得終了に関するお知らせ |
| 05/29 | 1,092 | 1,106 | 1,081 | 1,091 | +0.37% | 69,900 | 234億426万 | -1.71% |
| 05/28 | （IR情報）16:30 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 |
| 05/28 | 1,083 | 1,092 | 1,082 | 1,087 | +0.37% | 20,700 | 233億1845万 | -2.34% |
| 05/27 | 1,084 | 1,091 | 1,078 | 1,083 | -0.46% | 20,800 | 232億3265万 | -3.04% |
| 05/26 | 1,075 | 1,096 | 1,072 | 1,088 | +0.55% | 37,400 | 233億3991万 | -2.94% |
| 05/25 | 1,085 | 1,089 | 1,074 | 1,082 | 0% | 36,200 | 232億1119万 | -3.82% |
| 05/22 | 1,080 | 1,088 | 1,073 | 1,082 | +0.93% | 28,600 | 232億1119万 | -4.16% |
| 05/21 | 1,078 | 1,089 | 1,072 | 1,072 | -0.46% | 19,100 | 229億9667万 | -5.38% |
| 05/20 | 1,094 | 1,094 | 1,071 | 1,077 | -1.55% | 35,800 | 231億393万 | -5.28% |
| 05/19 | 1,087 | 1,100 | 1,086 | 1,094 | +1.58% | 19,900 | 234億6862万 | -4.12% |
| 05/18 | 1,099 | 1,099 | 1,076 | 1,077 | -2% | 55,200 | 231億393万 | -5.94% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 154,063株（0.71%）+0.03% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 154,395株（0.71%）+0.04% |
| 05/15 | 1,101 | 1,115 | 1,091 | 1,099 | -0.36% | 60,400 | 235億7588万 | -4.35% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 147,663株（0.68%）-0.02% |
| 05/15 | （空売り報告）Citigroup Global Markets Limited 125,500株（0.58%）-0.11% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 143,895株（0.67%）-0.03% |
| 05/14 | 1,125 | 1,126 | 1,091 | 1,103 | -2.73% | 90,500 | 236億6169万 | -4.34% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 150,463株（0.7%）+0.1% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 150,995株（0.7%）+0.08% |
| 05/13 | （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) |
| 05/13 | 1,130 | 1,145 | 1,126 | 1,134 | +0.98% | 19,000 | 243億2670万 | -1.82% |
| 05/12 | 1,124 | 1,131 | 1,120 | 1,123 | -0.09% | 11,700 | 240億9073万 | -2.85% |
| 05/11 | 1,117 | 1,128 | 1,117 | 1,124 | +0.72% | 23,900 | 241億1218万 | -2.94% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 133,795株（0.62%）-0.1% |
| 05/08 | 1,123 | 1,123 | 1,111 | 1,116 | -1.15% | 50,800 | 239億4057万 | -3.71% |
| 05/07 | 1,132 | 1,136 | 1,122 | 1,129 | +0.44% | 22,300 | 242億1944万 | -2.76% |
| 05/01 | 1,125 | 1,127 | 1,118 | 1,124 | 0% | 25,900 | 241億1218万 | -3.27% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 129,863株（0.6%）+0.01% |
| 04/30 | 1,126 | 1,134 | 1,121 | 1,124 | -0.88% | 26,800 | 241億1218万 | -3.44% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 127,763株（0.59%）-0.01% |
| 04/28 | 1,128 | 1,142 | 1,122 | 1,134 | +1.16% | 33,000 | 243億2670万 | -2.66% |
| 04/27 | 1,136 | 1,140 | 1,121 | 1,121 | -1.32% | 35,300 | 240億4783万 | -3.86% |
| 04/24 | 1,137 | 1,144 | 1,136 | 1,136 | -0.35% | 16,800 | 243億6961万 | -2.57% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 129,463株（0.6%）+0.01% |
| 04/23 | 1,150 | 1,150 | 1,137 | 1,140 | -0.87% | 33,400 | 244億5542万 | -2.23% |
| 04/22 | 1,160 | 1,162 | 1,150 | 1,150 | -1.03% | 22,700 | 246億6994万 | -1.37% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 128,163株（0.59%）-0.01% |
| 04/21 | 1,170 | 1,172 | 1,162 | 1,162 | -0.34% | 19,400 | 249億2736万 | -0.34% |
| 04/20 | 1,185 | 1,188 | 1,166 | 1,166 | -1.6% | 52,100 | 250億1317万 | 0% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 129,863株（0.6%）+0.01% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 154,595株（0.72%）+0.12% |
| 04/17 | 1,185 | 1,188 | 1,181 | 1,185 | 0% | 11,600 | 254億2076万 | +1.8% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 128,563株（0.59%）-0.01% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 129,363株（0.6%）+0.01% |
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。
