| 2026 |
| 04/22 | 510 | 514 | 509 | 509 | -0.39% | 26,800 | 205億7005万 | -1.55% |
| 04/21 | 517 | 518 | 511 | 511 | -0.58% | 20,400 | 206億5088万 | -1.35% |
| 04/20 | 520 | 521 | 514 | 514 | +0.39% | 42,700 | 207億7212万 | -1.15% |
| 04/17 | 512 | 517 | 511 | 512 | -0.39% | 18,000 | 206億9129万 | -1.73% |
| 04/16 | 515 | 523 | 512 | 514 | +0.19% | 45,000 | 207億7212万 | -1.53% |
| 04/15 | 511 | 516 | 511 | 513 | +0.59% | 34,000 | 207億3170万 | -2.1% |
| 04/14 | 509 | 513 | 508 | 510 | +0.79% | 37,700 | 206億1047万 | -2.86% |
| 04/13 | （IR情報）15:30 連結子会社の異動(株式譲渡による持分法適用関連会社への異動)に関するお知らせ |
| 04/13 | 506 | 509 | 503 | 506 | 0% | 16,800 | 204億4882万 | -3.98% |
| 04/10 | 512 | 512 | 503 | 506 | -0.59% | 49,100 | 204億4882万 | -4.35% |
| 04/09 | 512 | 513 | 508 | 509 | -0.59% | 31,300 | 205億7005万 | -3.96% |
| 04/08 | 517 | 520 | 511 | 512 | -0.39% | 51,800 | 206億9129万 | -3.58% |
| 04/07 | 506 | 515 | 506 | 514 | +1.58% | 46,200 | 207億7212万 | -3.56% |
| 04/06 | 503 | 506 | 501 | 506 | +0.8% | 29,200 | 204億4882万 | -5.42% |
| 04/03 | 503 | 508 | 502 | 502 | -0.2% | 27,400 | 202億8717万 | -6.52% |
| 04/02 | 508 | 513 | 502 | 503 | -0.59% | 32,900 | 203億2758万 | -6.51% |
| 04/01 | 517 | 517 | 506 | 506 | +0.4% | 31,300 | 204億4882万 | -6.12% |
| 03/31 | 507 | 516 | 504 | 504 | -0.4% | 20,800 | 203億6799万 | -6.67% |
| 03/30 | 501 | 523 | 501 | 506 | -8.83% | 111,500 | 204億4882万 | -6.64% |
| 03/27 | 539 | 555 | 531 | 555 | +3.16% | 105,300 | 224億2904万 | +2.21% |
| 03/26 | 546 | 546 | 537 | 538 | 0% | 31,200 | 217億4202万 | -0.74% |
| 03/25 | 537 | 545 | 537 | 538 | +1.32% | 47,500 | 217億4202万 | -0.74% |
| 03/24 | 534 | 538 | 531 | 531 | -0.38% | 20,400 | 214億5913万 | -2.03% |
| 03/23 | 539 | 540 | 532 | 533 | -1.11% | 40,300 | 215億3996万 | -1.66% |
| 03/19 | 540 | 546 | 539 | 539 | -0.19% | 25,700 | 217億8243万 | -0.55% |
| 03/18 | 546 | 546 | 540 | 540 | 0% | 34,400 | 218億2285万 | -0.37% |
| 03/17 | 544 | 546 | 540 | 540 | -0.92% | 38,500 | 218億2285万 | -0.18% |
| 03/16 | 547 | 547 | 542 | 545 | +0.18% | 18,300 | 220億2491万 | +0.93% |
| 03/13 | 558 | 558 | 544 | 544 | -0.73% | 32,700 | 219億8450万 | +0.74% |
| 03/12 | 551 | 555 | 545 | 548 | -0.54% | 22,900 | 221億4615万 | +1.48% |
| 03/11 | 555 | 559 | 551 | 551 | 0% | 50,700 | 222億6739万 | +2.04% |
| 03/10 | 549 | 554 | 546 | 551 | +0.36% | 47,000 | 222億6739万 | +2.23% |
| 03/09 | 541 | 551 | 539 | 549 | +0.37% | 61,000 | 221億8656万 | +1.86% |
| 03/06 | 546 | 550 | 544 | 547 | -0.18% | 21,400 | 221億574万 | +1.67% |
| 03/05 | 544 | 552 | 544 | 548 | +3.2% | 47,500 | 221億4615万 | +2.05% |
| 03/04 | 541 | 547 | 531 | 531 | -3.45% | 106,900 | 214億5913万 | -1.12% |
| 03/03 | 558 | 562 | 547 | 550 | -2.14% | 62,300 | 222億2697万 | +2.42% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,594株（0.49%）-0.1%義務消失 |
| 03/02 | 555 | 562 | 550 | 562 | +1.81% | 186,500 | 227億1193万 | +4.66% |
| 02/27 | 540 | 552 | 537 | 552 | +2.6% | 141,900 | 223億780万 | +2.99% |
| 02/26 | 534 | 540 | 534 | 538 | +0.56% | 111,700 | 217億4202万 | +0.56% |
| 02/25 | 535 | 540 | 532 | 535 | -0.19% | 79,700 | 216億2078万 | 0% |
| 02/24 | 534 | 541 | 533 | 536 | +0.37% | 46,400 | 216億6120万 | 0% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,094株（0.59%）-0.08% |
| 02/20 | 544 | 544 | 533 | 534 | -1.48% | 62,500 | 215億8037万 | -0.37% |
| 02/19 | 540 | 544 | 538 | 542 | +0.56% | 74,200 | 219億367万 | +1.12% |
| 02/18 | 536 | 541 | 536 | 539 | +0.19% | 35,200 | 217億8243万 | +0.56% |
| 02/17 | 532 | 543 | 531 | 538 | +1.13% | 45,600 | 217億4202万 | +0.56% |
| 02/16 | 534 | 538 | 532 | 532 | -0.19% | 44,400 | 214億9955万 | -0.37% |
| 02/13 | 534 | 538 | 528 | 533 | 0% | 48,200 | 215億3996万 | -0.19% |
| 02/12 | 532 | 535 | 529 | 533 | +0.76% | 51,400 | 215億3996万 | 0% |
| 02/10 | 521 | 532 | 521 | 529 | +1.73% | 26,000 | 213億7831万 | -0.56% |
| 02/09 | 530 | 532 | 520 | 520 | -0.76% | 70,900 | 210億1459万 | -2.07% |
| 02/06 | 538 | 540 | 520 | 524 | -3.68% | 152,600 | 211億7624万 | -1.13% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,794株（0.67%）-0.11% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期(累計)決算説明資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 542 | 547 | 540 | 544 | +0.93% | 37,900 | 219億8450万 | +2.64% |
| 02/04 | 540 | 543 | 536 | 539 | +0.37% | 27,500 | 217億8243万 | +2.08% |
| 02/03 | 539 | 541 | 537 | 537 | +0.19% | 36,300 | 217億161万 | +2.09% |
| 02/02 | 538 | 544 | 534 | 536 | -0.37% | 55,500 | 216億6120万 | +2.29% |
| 01/30 | 535 | 541 | 532 | 538 | +1.32% | 38,700 | 217億4202万 | +2.87% |
| 01/29 | 531 | 535 | 530 | 531 | -0.56% | 49,600 | 214億5913万 | +1.92% |
| 01/28 | 534 | 537 | 532 | 534 | -0.37% | 38,200 | 215億8037万 | +2.89% |
| 01/27 | 540 | 542 | 533 | 536 | -0.56% | 43,200 | 216億6120万 | +3.68% |
| 01/26 | 545 | 547 | 538 | 539 | -1.1% | 37,600 | 217億8243万 | +4.86% |
| 01/23 | 536 | 547 | 536 | 545 | +1.3% | 62,300 | 220億2491万 | +6.45% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 318,094株（0.78%）-0.02% |
| 01/22 | 535 | 544 | 535 | 538 | +0.56% | 44,500 | 217億4202万 | +5.7% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 323,494株（0.8%）+0.01% |
| 01/21 | 537 | 542 | 535 | 535 | -0.93% | 52,000 | 216億2078万 | +5.52% |
| 01/20 | 540 | 555 | 533 | 540 | 0% | 234,500 | 218億2285万 | +6.93% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 321,994株（0.79%）-0.09% |
| 01/19 | 544 | 546 | 536 | 540 | 0% | 107,700 | 218億2285万 | +7.36% |
| 01/16 | 542 | 544 | 537 | 540 | 0% | 87,300 | 218億2285万 | +8% |
| 01/15 | 529 | 541 | 529 | 540 | +2.27% | 98,800 | 218億2285万 | +8.43% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 198,084株（0.49%）-0.09%義務消失 |
| 01/14 | 525 | 531 | 523 | 528 | +0.96% | 65,600 | 213億3790万 | +6.45% |
| 01/13 | 525 | 530 | 521 | 523 | +0.19% | 94,500 | 211億3583万 | +5.87% |
| 01/09 | 520 | 522 | 518 | 522 | +1.56% | 50,000 | 210億9542万 | +5.88% |
| 01/08 | 518 | 523 | 513 | 514 | -0.77% | 86,400 | 207億7212万 | +4.47% |
| 01/07 | 514 | 521 | 512 | 518 | +0.39% | 111,500 | 209億3377万 | +5.5% |
| 01/06 | 507 | 518 | 507 | 516 | +1.78% | 114,200 | 208億5294万 | +5.31% |
| 01/05 | 504 | 511 | 503 | 507 | +1.81% | 105,000 | 204億8923万 | +3.47% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 237,484株（0.58%）-0.02% |
| 2025 |
| 12/30 | 502 | 505 | 498 | 498 | -1.19% | 68,200 | 201億2551万 | +1.63% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 244,584株（0.6%）+0.02% |
| 12/29 | 501 | 507 | 496 | 504 | +1.41% | 137,000 | 203億6799万 | +2.86% |
| 12/26 | 500 | 503 | 494 | 497 | 0% | 155,000 | 200億8510万 | +1.64% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 237,884株（0.58%）-0.03% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,794株（0.88%）-0.08% |
| 12/25 | 492 | 500 | 492 | 497 | +1.02% | 119,700 | 200億8510万 | +1.64% |
| 12/24 | 498 | 500 | 492 | 492 | -0.61% | 80,200 | 198億8304万 | +0.41% |
| 12/23 | 492 | 501 | 492 | 495 | +0.81% | 110,500 | 200億428万 | +1.02% |
| 12/22 | 487 | 497 | 487 | 491 | +0.82% | 213,700 | 198億4263万 | +0.2% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 388,394株（0.96%）-0.13% |
| 12/19 | 483 | 487 | 481 | 487 | +1.67% | 172,000 | 196億8098万 | -0.81% |
| 12/18 | 471 | 481 | 471 | 479 | +1.27% | 159,400 | 193億5767万 | -2.64% |
| 12/17 | 475 | 477 | 473 | 473 | -0.21% | 113,700 | 191億1520万 | -4.25% |
| 12/17 | （空売り報告）Nomura International plc 200,125株（0.49%）-0.01%義務消失 |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 443,994株（1.09%）-0.1% |
| 12/16 | 480 | 480 | 474 | 474 | -1.04% | 144,200 | 191億5561万 | -4.24% |
| 12/16 | （空売り報告）Nomura International plc 203,223株（0.5%）再IN |
| 12/15 | 481 | 485 | 477 | 479 | -0.83% | 165,400 | 193億5767万 | -3.62% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 484,694株（1.19%）-0.09% |
| 12/12 | 480 | 487 | 478 | 483 | +0.63% | 141,100 | 195億1932万 | -3.21% |
| 12/12 | （空売り報告）Nomura International plc 197,433株（0.48%）-0.04%義務消失 |
| 12/11 | 488 | 490 | 479 | 480 | -1.64% | 192,000 | 193億9809万 | -3.81% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 517,494株（1.28%）-0.09% |
| 12/10 | 485 | 492 | 485 | 488 | +0.21% | 97,900 | 197億2139万 | -2.4% |
| 12/09 | 484 | 490 | 484 | 487 | +0.62% | 115,400 | 196億8098万 | -2.79% |
| 12/08 | 480 | 484 | 477 | 484 | +0.83% | 135,800 | 195億5974万 | -3.59% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 556,694株（1.37%）-0.12% |
| 12/05 | 485 | 486 | 480 | 480 | -1.44% | 173,100 | 193億9809万 | -4.57% |
| 12/05 | （空売り報告）Nomura International plc 212,258株（0.52%）再IN |
| 12/04 | 487 | 491 | 486 | 487 | 0% | 109,500 | 196億8098万 | -3.37% |
| 12/03 | 497 | 497 | 487 | 487 | -2.01% | 231,200 | 196億8098万 | -3.75% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 247,884株（0.61%）+0.08% |
| 12/02 | 499 | 499 | 497 | 497 | -0.4% | 36,400 | 200億8510万 | -2.17% |
| 12/01 | 501 | 503 | 499 | 499 | -0.4% | 73,000 | 201億6593万 | -2.16% |
| 11/28 | 502 | 507 | 501 | 501 | -0.79% | 59,300 | 202億4675万 | -1.96% |
| 11/27 | 502 | 507 | 501 | 505 | +0.8% | 65,400 | 204億840万 | -1.37% |
| 11/26 | 491 | 501 | 491 | 501 | +2.04% | 88,100 | 202億4675万 | -2.53% |
| 11/26 | （空売り報告）Nomura International plc 200,478株（0.49%）-0.03%義務消失 |
| 11/25 | 500 | 500 | 491 | 491 | -1.8% | 142,500 | 198億4263万 | -4.66% |
| 11/25 | （空売り報告）Nomura International plc 213,096株（0.52%）再IN |
| 11/21 | （空売り報告）Nomura International plc 201,647株（0.49%）-0.02%義務消失 |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 604,694株（1.49%）-0.08% |
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。
