| 2026 |
| 03/06 | 1,169 | 1,169 | 1,146 | 1,152 | -1.45% | 61,800 | 247億1284万 | -3.92% |
| 03/05 | 1,168 | 1,182 | 1,168 | 1,169 | +1.83% | 33,800 | 250億7753万 | -2.58% |
| 03/04 | （IR情報）16:45 定時株主総会決議ご通知の郵送廃止に関するお知らせ |
| 03/04 | 1,176 | 1,176 | 1,135 | 1,148 | -3.12% | 85,200 | 246億2703万 | -4.33% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 182,263株（0.84%）+0.08% |
| 03/03 | 1,201 | 1,202 | 1,185 | 1,185 | -1.25% | 43,300 | 254億2076万 | -1.41% |
| 03/02 | 1,222 | 1,222 | 1,200 | 1,200 | -1.88% | 32,300 | 257億4255万 | -0.17% |
| 02/27 | 1,206 | 1,223 | 1,206 | 1,223 | +1.41% | 35,500 | 262億3594万 | +1.75% |
| 02/26 | 1,211 | 1,218 | 1,205 | 1,206 | -0.41% | 25,800 | 258億7126万 | +0.42% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 130,000株（0.6%）+0.1% |
| 02/25 | 1,213 | 1,216 | 1,208 | 1,211 | -0.16% | 28,500 | 259億7852万 | +0.92% |
| 02/24 | 1,208 | 1,219 | 1,199 | 1,213 | +1.42% | 38,000 | 260億2142万 | +1.08% |
| 02/20 | 1,207 | 1,207 | 1,194 | 1,196 | -0.91% | 27,100 | 256億5674万 | -0.33% |
| 02/19 | 1,200 | 1,209 | 1,188 | 1,207 | +0.75% | 42,000 | 258億9271万 | +0.58% |
| 02/18 | 1,208 | 1,208 | 1,198 | 1,198 | -0.42% | 28,000 | 256億9964万 | -0.08% |
| 02/17 | 1,224 | 1,224 | 1,201 | 1,203 | -1.72% | 39,000 | 258億690万 | +0.42% |
| 02/16 | 1,229 | 1,248 | 1,219 | 1,224 | -0.41% | 92,100 | 262億5740万 | +2.17% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,229 | 1,230 | 1,215 | 1,229 | +0.16% | 37,200 | 263億6466万 | +2.76% |
| 02/12 | 1,227 | 1,229 | 1,219 | 1,227 | +0.66% | 34,200 | 263億2175万 | +2.68% |
| 02/10 | 1,217 | 1,223 | 1,214 | 1,219 | +0.49% | 27,000 | 261億5014万 | +2.09% |
| 02/09 | 1,220 | 1,220 | 1,207 | 1,213 | 0% | 46,700 | 260億2142万 | +1.68% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 164,463株（0.76%）-0.04% |
| 02/06 | 1,201 | 1,213 | 1,193 | 1,213 | +1% | 42,700 | 260億2142万 | +1.76% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（1.09%）三井住友信託銀行（3.98%）三井住友トラスト・アセットマネジメント（1.29%） |
| 02/05 | 1,202 | 1,207 | 1,201 | 1,201 | -0.08% | 40,600 | 257億6400万 | +0.84% |
| 02/04 | 1,191 | 1,208 | 1,189 | 1,202 | +0.92% | 40,100 | 257億8545万 | +0.75% |
| 02/03 | 1,200 | 1,202 | 1,187 | 1,191 | -0.83% | 43,800 | 255億4948万 | -0.33% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 126,895株（0.59%）-0.01% |
| 02/02 | 1,200 | 1,209 | 1,192 | 1,201 | +1.18% | 63,500 | 257億6400万 | +0.33% |
| 01/30 | （IR情報）15:30 2025年12月期通期連結業績予想の修正に関するお知らせ |
| 01/30 | 1,167 | 1,187 | 1,166 | 1,187 | +1.71% | 41,300 | 254億6367万 | -0.92% |
| 01/29 | 1,166 | 1,169 | 1,158 | 1,167 | 0% | 46,700 | 250億3462万 | -2.83% |
| 01/28 | 1,171 | 1,171 | 1,164 | 1,167 | -0.77% | 47,800 | 250億3462万 | -3.07% |
| 01/27 | 1,183 | 1,199 | 1,176 | 1,176 | -1.59% | 36,100 | 252億2769万 | -2.57% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 109,400株（0.5%）新規 |
| 01/26 | 1,183 | 1,197 | 1,173 | 1,195 | +0.59% | 86,400 | 256億3528万 | -1.16% |
| 01/23 | 1,191 | 1,198 | 1,187 | 1,188 | -0.67% | 22,300 | 254億8512万 | -1.82% |
| 01/22 | 1,186 | 1,200 | 1,185 | 1,196 | +0.84% | 36,300 | 256億5674万 | -1.32% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 172,463株（0.8%）+0.01% |
| 01/21 | 1,195 | 1,195 | 1,185 | 1,186 | -1.33% | 50,200 | 254億4222万 | -2.31% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 129,795株（0.6%）+0.01% |
| 01/20 | 1,207 | 1,213 | 1,196 | 1,202 | -0.33% | 41,900 | 257億8545万 | -1.07% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 127,695株（0.59%）-0.01% |
| 01/19 | 1,199 | 1,214 | 1,197 | 1,206 | +0.58% | 47,500 | 258億7126万 | -0.9% |
| 01/16 | 1,192 | 1,203 | 1,191 | 1,199 | -0.33% | 26,100 | 257億2109万 | -1.56% |
| 01/15 | 1,197 | 1,203 | 1,190 | 1,203 | +1.18% | 41,500 | 258億690万 | -1.39% |
| 01/14 | 1,181 | 1,190 | 1,176 | 1,189 | +1.02% | 35,900 | 255億657万 | -2.62% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 171,163株（0.79%）-0.01% |
| 01/13 | 1,200 | 1,200 | 1,177 | 1,177 | -1.09% | 69,600 | 252億4915万 | -3.76% |
| 01/09 | 1,183 | 1,194 | 1,183 | 1,190 | +0.85% | 24,900 | 255億2802万 | -2.86% |
| 01/08 | 1,195 | 1,195 | 1,180 | 1,180 | -0.76% | 42,200 | 253億1350万 | -3.91% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 171,763株（0.8%）+0.09% |
| 01/07 | 1,209 | 1,209 | 1,189 | 1,189 | -1.9% | 51,600 | 255億657万 | -3.41% |
| 01/06 | 1,195 | 1,214 | 1,193 | 1,212 | +1.85% | 65,500 | 259億9997万 | -1.78% |
| 01/05 | 1,199 | 1,199 | 1,189 | 1,190 | -0.5% | 32,200 | 255億2802万 | -3.72% |
| 2025 |
| 12/30 | 1,200 | 1,201 | 1,196 | 1,196 | -0.08% | 37,100 | 256億5674万 | -3.39% |
| 12/29 | 1,210 | 1,217 | 1,194 | 1,197 | -3.55% | 174,700 | 256億7819万 | -3.47% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 152,463株（0.71%）+0.2% |
| 12/26 | 1,246 | 1,247 | 1,240 | 1,241 | 0% | 207,400 | 266億2208万 | -0.08% |
| 12/25 | 1,242 | 1,246 | 1,240 | 1,241 | 0% | 114,900 | 266億2208万 | 0% |
| 12/24 | 1,246 | 1,246 | 1,241 | 1,241 | -0.16% | 46,200 | 266億2208万 | +0.08% |
| 12/23 | 1,245 | 1,250 | 1,238 | 1,243 | -0.16% | 48,700 | 266億6499万 | +0.32% |
| 12/22 | 1,248 | 1,250 | 1,239 | 1,245 | +0.16% | 106,000 | 267億789万 | +0.57% |
| 12/19 | 1,247 | 1,249 | 1,243 | 1,243 | -0.16% | 44,200 | 266億6499万 | +0.49% |
| 12/18 | 1,236 | 1,249 | 1,233 | 1,245 | +1.14% | 42,200 | 267億789万 | +0.81% |
| 12/17 | 1,230 | 1,235 | 1,230 | 1,231 | +0.08% | 24,400 | 264億756万 | -0.16% |
| 12/16 | 1,234 | 1,237 | 1,230 | 1,230 | -0.32% | 105,400 | 263億8611万 | -0.16% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 130,495株（0.6%）+0.01% |
| 12/15 | 1,242 | 1,242 | 1,233 | 1,234 | +0.41% | 86,700 | 264億7192万 | +0.33% |
| 12/12 | 1,239 | 1,241 | 1,229 | 1,229 | +0.33% | 55,200 | 263億6466万 | +0.16% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 128,095株（0.59%）-0.01% |
| 12/11 | 1,235 | 1,241 | 1,225 | 1,225 | -1.13% | 58,400 | 262億7885万 | 0% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 128,995株（0.6%）+0.02% |
| 12/10 | 1,244 | 1,250 | 1,238 | 1,239 | -0.4% | 35,200 | 265億7918万 | +1.39% |
| 12/09 | 1,244 | 1,247 | 1,234 | 1,244 | -0.16% | 33,900 | 266億8644万 | +1.97% |
| 12/08 | 1,235 | 1,246 | 1,235 | 1,246 | +1.3% | 31,200 | 267億2934万 | +2.38% |
| 12/05 | 1,234 | 1,237 | 1,230 | 1,230 | -0.4% | 16,800 | 263億8611万 | +1.32% |
| 12/04 | 1,235 | 1,243 | 1,231 | 1,235 | 0% | 22,600 | 264億9337万 | +1.9% |
| 12/03 | 1,253 | 1,253 | 1,235 | 1,235 | -1.44% | 29,000 | 264億9337万 | +2.07% |
| 12/02 | 1,256 | 1,260 | 1,250 | 1,253 | -0.24% | 20,300 | 268億7951万 | +3.55% |
| 12/01 | 1,270 | 1,274 | 1,251 | 1,256 | -1.1% | 38,300 | 269億4386万 | +3.97% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 111,163株（0.51%）再IN |
| 11/28 | 1,253 | 1,275 | 1,253 | 1,270 | +1.36% | 28,600 | 272億4419万 | +5.22% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 125,595株（0.58%）-0.02% |
| 11/27 | 1,256 | 1,260 | 1,249 | 1,253 | -0.24% | 23,300 | 268億7951万 | +3.9% |
| 11/26 | 1,244 | 1,257 | 1,239 | 1,256 | +2.03% | 31,300 | 269億4386万 | +4.32% |
| 11/25 | 1,241 | 1,248 | 1,231 | 1,231 | -1.2% | 24,500 | 264億756万 | +2.33% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 105,563株（0.49%）-0.01%義務消失 |
| 11/21 | 1,219 | 1,246 | 1,217 | 1,246 | +2.47% | 34,500 | 267億2934万 | +3.66% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（1.09%）三井住友信託銀行（3.98%）三井住友トラスト・アセットマネジメント（1.31%） |
| 11/20 | 1,216 | 1,225 | 1,210 | 1,216 | +0.16% | 23,400 | 260億8578万 | +1.25% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 107,363株（0.5%）新規 |
| 11/19 | 1,221 | 1,226 | 1,214 | 1,214 | -0.57% | 17,400 | 260億4287万 | +1.08% |
| 11/18 | 1,226 | 1,226 | 1,215 | 1,221 | -0.08% | 26,200 | 261億9304万 | +1.75% |
| 11/17 | 1,210 | 1,230 | 1,210 | 1,222 | +0.99% | 32,600 | 262億1449万 | +1.83% |
| 11/14 | 1,210 | 1,217 | 1,208 | 1,210 | +0.08% | 19,100 | 259億5707万 | +0.83% |
| 11/13 | 1,202 | 1,218 | 1,202 | 1,209 | +0.58% | 25,800 | 259億3561万 | +0.67% |
| 11/12 | 1,185 | 1,209 | 1,185 | 1,202 | +1.61% | 35,700 | 257億8545万 | 0% |
| 11/11 | 1,179 | 1,184 | 1,165 | 1,183 | -0.08% | 16,600 | 253億7786万 | -1.66% |
| 11/10 | 1,171 | 1,184 | 1,166 | 1,184 | +1.2% | 37,800 | 253億9931万 | -1.82% |
| 11/07 | （IR情報）15:30 法人税等調整額(益)の計上に関するお知らせ |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/07 | 1,165 | 1,177 | 1,165 | 1,170 | +0.52% | 19,100 | 250億9898万 | -3.07% |
| 11/06 | 1,161 | 1,174 | 1,158 | 1,164 | +0.26% | 28,500 | 249億7027万 | -3.8% |
| 11/05 | 1,180 | 1,185 | 1,157 | 1,161 | -1.36% | 58,000 | 249億591万 | -4.37% |
| 11/04 | 1,175 | 1,186 | 1,172 | 1,177 | +0.26% | 31,300 | 252億4915万 | -3.37% |
| 10/31 | 1,173 | 1,186 | 1,167 | 1,174 | +0.09% | 51,000 | 251億8479万 | -4.01% |
| 10/30 | 1,177 | 1,186 | 1,170 | 1,173 | -0.34% | 48,700 | 251億6334万 | -4.48% |
| 10/29 | 1,205 | 1,205 | 1,177 | 1,177 | -2.32% | 66,400 | 252億4915万 | -4.46% |
| 10/28 | 1,221 | 1,221 | 1,205 | 1,205 | -1.31% | 28,800 | 258億4981万 | -2.51% |
| 10/27 | 1,212 | 1,223 | 1,212 | 1,221 | +0.74% | 15,200 | 261億9304万 | -1.37% |
| 10/24 | 1,221 | 1,222 | 1,212 | 1,212 | -1.38% | 22,300 | 259億9997万 | -2.26% |
| 10/23 | 1,230 | 1,238 | 1,229 | 1,229 | -0.08% | 21,600 | 263億6466万 | -1.05% |
| 10/22 | 1,220 | 1,233 | 1,220 | 1,230 | +0.99% | 17,700 | 263億8611万 | -1.13% |
| 10/21 | 1,215 | 1,225 | 1,215 | 1,218 | +0.25% | 16,800 | 261億2868万 | -2.25% |
| 10/20 | 1,217 | 1,226 | 1,215 | 1,215 | -0.08% | 17,700 | 260億6433万 | -2.64% |
| 10/17 | 1,216 | 1,221 | 1,216 | 1,216 | -0.08% | 17,600 | 260億8578万 | -2.8% |
| 10/16 | 1,215 | 1,225 | 1,215 | 1,217 | -0.08% | 15,700 | 261億723万 | -2.87% |
| 10/15 | 1,215 | 1,225 | 1,211 | 1,218 | +1.25% | 14,900 | 261億2868万 | -3.03% |
| 10/14 | 1,205 | 1,215 | 1,193 | 1,203 | -0.25% | 34,900 | 258億690万 | -4.37% |
| 10/10 | 1,218 | 1,218 | 1,205 | 1,206 | -1.79% | 32,200 | 258億7126万 | -4.44% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 130,295株（0.6%）+0.01% |
| 10/09 | 1,229 | 1,229 | 1,218 | 1,228 | -0.32% | 37,300 | 263億4320万 | -2.92% |
| 10/08 | 1,230 | 1,238 | 1,230 | 1,232 | -0.16% | 12,500 | 264億2901万 | -2.84% |
| 10/07 | 1,236 | 1,237 | 1,228 | 1,234 | -0.48% | 20,800 | 264億7192万 | -2.91% |
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。
