| 2026 |
| 03/09 | 224 | 224 | 198 | 219 | -3.52% | 274,100 | 48億4602万 | -1.79% |
| 03/06 | 217 | 227 | 212 | 227 | +4.61% | 93,500 | 50億2305万 | +1.79% |
| 03/05 | 219 | 224 | 214 | 217 | +5.85% | 196,200 | 48億177万 | -2.25% |
| 03/04 | 217 | 219 | 204 | 205 | -8.89% | 245,200 | 45億3623万 | -8.07% |
| 03/03 | 229 | 230 | 223 | 225 | -1.75% | 53,500 | 49億7879万 | +0.9% |
| 03/02 | 225 | 230 | 225 | 229 | 0% | 49,400 | 50億6730万 | +2.23% |
| 02/27 | 222 | 229 | 220 | 229 | +3.15% | 55,300 | 50億6730万 | +2.69% |
| 02/26 | 225 | 225 | 220 | 222 | 0% | 39,600 | 49億1241万 | -0.45% |
| 02/25 | 221 | 223 | 220 | 222 | +0.91% | 47,900 | 49億1241万 | -0.89% |
| 02/24 | 227 | 227 | 220 | 220 | -1.79% | 45,300 | 48億6815万 | -1.79% |
| 02/20 | 223 | 230 | 223 | 224 | -2.61% | 57,500 | 49億5666万 | 0% |
| 02/19 | 225 | 230 | 224 | 230 | +0.88% | 36,200 | 50億8943万 | +2.22% |
| 02/18 | 230 | 230 | 225 | 228 | +0.44% | 40,900 | 50億4518万 | +1.33% |
| 02/17 | 224 | 229 | 223 | 227 | +0.44% | 33,300 | 50億2305万 | +1.34% |
| 02/16 | 222 | 226 | 221 | 226 | +1.35% | 47,100 | 50億92万 | +0.89% |
| 02/13 | 221 | 226 | 220 | 223 | +0.45% | 50,600 | 49億3454万 | -0.45% |
| 02/12 | 224 | 225 | 222 | 222 | -1.77% | 38,600 | 49億1241万 | -1.33% |
| 02/10 | 220 | 226 | 220 | 226 | +2.73% | 55,600 | 50億92万 | +0.44% |
| 02/09 | 223 | 223 | 218 | 220 | 0% | 40,100 | 48億6815万 | -2.22% |
| 02/06 | 225 | 225 | 220 | 220 | -2.22% | 14,700 | 48億6815万 | -2.22% |
| 02/05 | 222 | 226 | 221 | 225 | +2.27% | 33,200 | 49億7879万 | 0% |
| 02/04 | 220 | 223 | 220 | 220 | -0.45% | 11,100 | 48億6815万 | -2.22% |
| 02/03 | 223 | 223 | 220 | 221 | -0.9% | 15,800 | 48億9028万 | -1.34% |
| 02/02 | 223 | 225 | 220 | 223 | +2.29% | 43,600 | 49億3454万 | -0.45% |
| 01/30 | （IR情報）17:40 取締役の管掌変更に関するお知らせ |
| 01/30 | 218 | 220 | 216 | 218 | -0.46% | 29,000 | 48億2390万 | -2.68% |
| 01/29 | 219 | 220 | 215 | 219 | 0% | 75,900 | 48億4602万 | -2.23% |
| 01/28 | 223 | 223 | 218 | 219 | -1.79% | 62,600 | 48億4602万 | -1.79% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 106,600株（0.48%）-0.02%義務消失 |
| 01/27 | 225 | 225 | 223 | 223 | -1.33% | 23,300 | 49億3454万 | 0% |
| 01/26 | 231 | 231 | 223 | 226 | -0.44% | 55,300 | 50億92万 | +1.35% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 111,100株（0.5%）再IN |
| 01/23 | 226 | 227 | 223 | 227 | +0.89% | 22,300 | 50億2305万 | +1.79% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 110,100株（0.49%）-0.1%義務消失 |
| 01/22 | 228 | 228 | 225 | 225 | -0.88% | 43,500 | 49億7879万 | +0.45% |
| 01/21 | 226 | 229 | 224 | 227 | -0.44% | 45,100 | 50億2305万 | +1.34% |
| 01/20 | 232 | 232 | 226 | 228 | -1.3% | 35,800 | 50億4518万 | +1.79% |
| 01/19 | 232 | 233 | 229 | 231 | 0% | 39,200 | 51億1156万 | +3.13% |
| 01/16 | 230 | 233 | 227 | 231 | +0.87% | 56,400 | 51億1156万 | +3.13% |
| 01/15 | 230 | 230 | 227 | 229 | 0% | 56,100 | 50億6730万 | +2.23% |
| 01/14 | 227 | 229 | 225 | 229 | +1.33% | 50,800 | 50億6730万 | +2.23% |
| 01/13 | 229 | 229 | 223 | 226 | -0.44% | 76,700 | 50億92万 | +1.35% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 131,700株（0.59%）-0.01% |
| 01/09 | 225 | 228 | 223 | 227 | +0.89% | 43,400 | 50億2305万 | +1.79% |
| 01/08 | 228 | 228 | 224 | 225 | -1.32% | 51,100 | 49億7879万 | +0.9% |
| 01/07 | 228 | 230 | 223 | 228 | +0.88% | 132,000 | 50億4518万 | +2.24% |
| 01/07 | （空売り報告）Nomura International plc 83,355株（0.37%）-0.21%義務消失 |
| 01/06 | 228 | 230 | 224 | 226 | -0.88% | 79,900 | 50億92万 | +1.35% |
| 01/05 | 220 | 229 | 217 | 228 | +3.17% | 158,600 | 50億4518万 | +2.24% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 134,400株（0.6%）+0.09% |
| 2025 |
| 12/30 | 252 | 255 | 220 | 221 | +0.45% | 877,700 | 48億9028万 | -0.9% |
| 12/30 | （空売り報告）Nomura International plc 128,837株（0.58%）再IN |
| 12/29 | （IR情報）16:30 株式取得(連結子会社化)に関するお知らせ |
| 12/29 | 217 | 221 | 214 | 220 | +1.38% | 64,300 | 48億6815万 | -0.9% |
| 12/26 | 216 | 218 | 215 | 217 | +0.93% | 92,900 | 48億177万 | -2.25% |
| 12/25 | 214 | 215 | 210 | 215 | +0.47% | 122,300 | 47億5751万 | -3.15% |
| 12/24 | 214 | 215 | 211 | 214 | +0.47% | 129,500 | 47億3538万 | -3.6% |
| 12/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/23 | （IR情報）15:30 役員人事に関するお知らせ |
| 12/23 | 217 | 222 | 213 | 213 | -0.47% | 133,000 | 47億1326万 | -4.05% |
| 12/22 | 216 | 216 | 210 | 214 | -0.93% | 178,800 | 47億3538万 | -4.04% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 112,900株（0.51%）再IN |
| 12/19 | 218 | 218 | 215 | 216 | -0.92% | 70,000 | 47億7964万 | -3.14% |
| 12/18 | 221 | 222 | 217 | 218 | -2.24% | 94,900 | 48億2390万 | -2.24% |
| 12/17 | 231 | 231 | 221 | 223 | 0% | 64,100 | 49億3454万 | 0% |
| 12/16 | 238 | 238 | 220 | 223 | -5.51% | 164,800 | 49億3454万 | 0% |
| 12/15 | 231 | 242 | 229 | 236 | 0% | 127,600 | 52億2220万 | +5.83% |
| 12/12 | 263 | 264 | 224 | 236 | +0.43% | 811,700 | 52億2220万 | +5.83% |
| 12/11 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/11 | （IR情報）15:30 特別損失の計上および2025年10月期連結業績予想値と実績値との差異に関するお知らせ |
| 12/11 | 233 | 241 | 232 | 235 | +1.73% | 133,100 | 52億7万 | +5.86% |
| 12/10 | 224 | 237 | 220 | 231 | +2.67% | 134,800 | 51億1156万 | +4.52% |
| 12/10 | （空売り報告）JPM Securities Japan Co Ltd. 107,200株（0.48%）-0.06%義務消失 |
| 12/09 | 221 | 234 | 217 | 225 | +1.35% | 170,900 | 49億7879万 | +1.81% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 119,700株（0.54%）-0.15% |
| 12/08 | 220 | 224 | 217 | 222 | +0.45% | 31,400 | 49億1241万 | +0.91% |
| 12/05 | 221 | 224 | 221 | 221 | -0.9% | 13,000 | 48億9028万 | 0% |
| 12/04 | 223 | 226 | 222 | 223 | +0.45% | 19,400 | 49億3454万 | +0.9% |
| 12/03 | 224 | 224 | 220 | 222 | +0.45% | 29,300 | 49億1241万 | 0% |
| 12/02 | 232 | 233 | 221 | 221 | -4.74% | 55,300 | 48億9028万 | -0.9% |
| 12/01 | 234 | 234 | 226 | 232 | -0.43% | 41,600 | 51億3369万 | +4.04% |
| 11/28 | 220 | 235 | 220 | 233 | +5.91% | 118,200 | 51億5582万 | +4.48% |
| 11/28 | （空売り報告）JPM Securities Japan Co Ltd. 154,600株（0.69%）-0.05% |
| 11/27 | 216 | 221 | 216 | 220 | +1.85% | 21,300 | 48億6815万 | -1.79% |
| 11/26 | 220 | 220 | 216 | 216 | 0% | 27,100 | 47億7964万 | -3.57% |
| 11/25 | 215 | 218 | 215 | 216 | +0.93% | 27,500 | 47億7964万 | -4% |
| 11/25 | （空売り報告）UBS AG 109,600株（0.49%）-0.01%義務消失 |
| 11/21 | 215 | 217 | 214 | 214 | -0.93% | 25,600 | 47億3538万 | -4.89% |
| 11/20 | 219 | 219 | 215 | 216 | -0.46% | 22,500 | 47億7964万 | -4.42% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 108,858株（0.49%）-0.02%義務消失 |
| 11/19 | 214 | 219 | 214 | 217 | +0.46% | 20,700 | 48億177万 | -4.41% |
| 11/18 | 218 | 219 | 215 | 216 | -0.46% | 24,900 | 47億7964万 | -4.85% |
| 11/17 | 221 | 221 | 214 | 217 | -1.36% | 64,600 | 48億177万 | -4.82% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 114,958株（0.51%）再IN |
| 11/14 | 220 | 223 | 220 | 220 | -1.35% | 21,300 | 48億6815万 | -4.35% |
| 11/13 | 223 | 225 | 220 | 223 | 0% | 61,900 | 49億3454万 | -3.46% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 108,358株（0.48%）-0.04%義務消失 |
| 11/12 | 227 | 227 | 220 | 223 | +0.45% | 25,900 | 49億3454万 | -3.88% |
| 11/11 | 225 | 227 | 222 | 222 | -0.89% | 40,600 | 49億1241万 | -4.72% |
| 11/10 | 220 | 225 | 217 | 224 | +1.82% | 53,000 | 49億5666万 | -4.68% |
| 11/07 | 215 | 220 | 215 | 220 | +2.33% | 41,500 | 48億6815万 | -6.78% |
| 11/06 | 218 | 220 | 215 | 215 | 0% | 32,000 | 47億5751万 | -9.28% |
| 11/05 | 220 | 220 | 214 | 215 | -2.71% | 67,100 | 47億5751万 | -10.04% |
| 11/04 | 225 | 225 | 221 | 221 | -0.9% | 38,600 | 48億9028万 | -7.92% |
| 10/31 | 229 | 230 | 221 | 223 | -1.76% | 62,000 | 49億3454万 | -7.47% |
| 10/30 | （IR情報）15:30 株主優待品の内容決定に関するお知らせ |
| 10/30 | 219 | 230 | 217 | 227 | -4.22% | 136,900 | 50億2305万 | -6.2% |
| 10/29 | 239 | 243 | 235 | 237 | -1.25% | 68,300 | 52億4433万 | -2.47% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 115,658株（0.52%）再IN |
| 10/28 | 242 | 246 | 239 | 240 | +1.69% | 64,200 | 53億1071万 | -1.64% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 107,058株（0.48%）-0.02%義務消失 |
| 10/27 | 240 | 243 | 236 | 236 | -0.84% | 62,200 | 52億2220万 | -3.28% |
| 10/24 | 241 | 241 | 237 | 238 | 0% | 37,300 | 52億6646万 | -2.86% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 112,758株（0.5%）再IN |
| 10/23 | 235 | 240 | 235 | 238 | 0% | 32,500 | 52億6646万 | -3.25% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 109,958株（0.49%）-0.04%義務消失 |
| 10/22 | 232 | 241 | 232 | 238 | +2.15% | 51,300 | 52億6646万 | -3.64% |
| 10/21 | 234 | 236 | 231 | 233 | +0.43% | 32,600 | 51億5057万 | -6.05% |
| 10/21 | （空売り報告）UBS AG 112,300株（0.5%）再IN |
| 10/20 | 229 | 236 | 229 | 232 | +1.31% | 50,300 | 51億2847万 | -6.83% |
| 10/20 | （空売り報告）UBS AG 109,000株（0.49%）-0.07%義務消失 |
| 10/17 | 231 | 234 | 228 | 229 | -2.14% | 58,700 | 50億6215万 | -8.76% |
| 10/16 | 237 | 238 | 234 | 234 | -0.43% | 37,400 | 51億7268万 | -7.51% |
| 10/15 | 230 | 238 | 230 | 235 | +2.17% | 41,500 | 51億9478万 | -7.84% |
| 10/14 | 238 | 238 | 227 | 230 | -4.56% | 153,100 | 50億8426万 | -10.51% |
| 10/14 | （空売り報告）UBS AG 124,600株（0.56%）-0.09% |
| 10/10 | 248 | 249 | 241 | 241 | -2.82% | 71,200 | 53億2742万 | -6.95% |
| 10/09 | 251 | 253 | 248 | 248 | -0.8% | 45,000 | 54億8216万 | -4.62% |
| 10/08 | 255 | 257 | 249 | 250 | -0.79% | 78,500 | 55億2637万 | -4.21% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 117,258株（0.53%）再IN |
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。
