| 2026 |
| 03/31 | 1,703 | 1,736 | 1,698 | 1,712 | +1.12% | 1,306,000 | 6744億7919万 | +2.21% |
| 03/30 | 1,675 | 1,698 | 1,651 | 1,693 | +0.47% | 1,253,100 | 6669億9373万 | +1.07% |
| 03/27 | 1,680 | 1,696 | 1,664 | 1,685 | +2% | 1,333,700 | 6638億4196万 | +0.36% |
| 03/26 | 1,650 | 1,661 | 1,637 | 1,652 | +0.67% | 1,091,400 | 6508億4090万 | -1.73% |
| 03/25 | 1,650 | 1,654 | 1,631 | 1,641 | +1.3% | 997,400 | 6465億721万 | -2.55% |
| 03/24 | 1,600 | 1,623 | 1,598 | 1,620 | +2.6% | 777,200 | 6382億3381万 | -4.09% |
| 03/24 | （空売り報告）Morgan Stanley & Co. International plc 65,100株（0.01%）-0.58%義務消失 |
| 03/23 | 1,595 | 1,607 | 1,572 | 1,579 | -1% | 1,300,300 | 6220億8098万 | -7.06% |
| 03/23 | （空売り報告）Morgan Stanley & Co. International plc 2,352,298株（0.59%）再IN |
| 03/19 | 1,621 | 1,634 | 1,595 | 1,595 | -3.33% | 1,246,600 | 6283億8452万 | -6.51% |
| 03/18 | 1,623 | 1,652 | 1,623 | 1,650 | +0.61% | 707,000 | 6500億5295万 | -3.62% |
| 03/17 | 1,617 | 1,656 | 1,617 | 1,640 | +0.86% | 920,500 | 6461億1324万 | -4.43% |
| 03/16 | 1,628 | 1,631 | 1,607 | 1,626 | +0.87% | 769,100 | 6405億9764万 | -5.36% |
| 03/13 | 1,593 | 1,621 | 1,593 | 1,612 | 0% | 1,269,500 | 6350億8204万 | -6.33% |
| 03/12 | 1,640 | 1,651 | 1,596 | 1,612 | -3.53% | 1,502,500 | 6350億8204万 | -6.39% |
| 03/12 | （空売り報告）UBS AG 2,029,640株（0.51%）再IN |
| 03/11 | 1,702 | 1,713 | 1,665 | 1,671 | -0.65% | 1,178,300 | 6583億2635万 | -3.02% |
| 03/10 | 1,700 | 1,703 | 1,660 | 1,682 | +0.72% | 1,280,200 | 6626億6004万 | -2.32% |
| 03/09 | 1,630 | 1,680 | 1,628 | 1,670 | +0.24% | 1,357,300 | 6579億3238万 | -2.96% |
| 03/06 | 1,685 | 1,686 | 1,627 | 1,666 | -1.24% | 1,268,100 | 6563億5650万 | -2.97% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,904,675株（0.48%）-0.02%義務消失 |
| 03/05 | 1,748 | 1,779 | 1,687 | 1,687 | -1.75% | 1,617,500 | 6646億2990万 | -1.75% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,003,175株（0.5%）再IN |
| 03/04 | 1,729 | 1,735 | 1,694 | 1,717 | -1.72% | 1,233,200 | 6764億4904万 | -0.06% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,937,011株（0.49%）-0.01%義務消失 |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,906,923株（0.48%）-0.11%義務消失 |
| 03/03 | 1,743 | 1,758 | 1,714 | 1,747 | -1.19% | 879,500 | 6882億6819万 | +1.69% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,002,376株（0.5%）-0.02% |
| 03/02 | 1,775 | 1,798 | 1,749 | 1,768 | -0.39% | 1,070,800 | 6965億4159万 | +3.03% |
| 02/27 | 1,750 | 1,785 | 1,734 | 1,775 | +2.36% | 1,323,800 | 6992億9939万 | +3.68% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,081,794株（0.52%）-0.03% |
| 02/26 | 1,693 | 1,740 | 1,691 | 1,734 | +2.24% | 1,092,600 | 6831億4656万 | +1.46% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,186,046株（0.55%）-0.02% |
| 02/25 | 1,730 | 1,730 | 1,687 | 1,696 | -2.14% | 1,062,900 | 6681億7564万 | -0.64% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,253,641株（0.57%）+0.03% |
| 02/24 | 1,722 | 1,750 | 1,719 | 1,733 | -0.12% | 814,400 | 6827億5259万 | +1.64% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,166,041株（0.54%）+0.01% |
| 02/20 | 1,749 | 1,754 | 1,720 | 1,735 | -2.09% | 1,026,400 | 6835億4053万 | +2.12% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,120,141株（0.53%）+0.01% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,348,022株（0.59%）-0.05% |
| 02/19 | 1,725 | 1,791 | 1,706 | 1,772 | +1.84% | 1,267,600 | 6981億1748万 | +4.79% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,066,666株（0.52%）+0.01% |
| 02/18 | 1,736 | 1,750 | 1,714 | 1,740 | +0.29% | 1,020,100 | 6855億1039万 | +3.57% |
| 02/17 | 1,769 | 1,776 | 1,699 | 1,735 | -1.48% | 1,664,300 | 6835億4053万 | +3.83% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,011,866株（0.51%）+0.01% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,530,594株（0.64%）再IN |
| 02/16 | 1,884 | 1,908 | 1,751 | 1,761 | -6.38% | 2,686,700 | 6937億8379万 | +6.02% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,995,866株（0.5%）-0.01% |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）14:00 株式給付信託(BBT)の一部改定のお知らせ |
| 02/13 | （IR情報）14:00 中間配当の実施に関するお知らせ |
| 02/13 | （IR情報）14:00 報告セグメントの変更に関するお知らせ |
| 02/13 | 1,763 | 1,883 | 1,744 | 1,881 | +7.06% | 3,601,900 | 7410億6037万 | +13.93% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,017,166株（0.51%）再IN |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,824,594株（0.46%）-0.13%義務消失 |
| 02/12 | 1,750 | 1,779 | 1,727 | 1,757 | +1.44% | 1,477,400 | 6922億790万 | +7.2% |
| 02/10 | 1,743 | 1,768 | 1,728 | 1,732 | -0.63% | 1,317,000 | 6823億5862万 | +5.93% |
| 02/09 | 1,730 | 1,766 | 1,716 | 1,743 | +2.05% | 1,828,200 | 6866億9230万 | +6.74% |
| 02/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.65%）野村アセットマネジメント（4.75%）野村證券（0.07%） |
| 02/06 | 1,700 | 1,723 | 1,693 | 1,708 | +0.77% | 1,372,900 | 6729億330万 | +4.72% |
| 02/05 | 1,669 | 1,704 | 1,664 | 1,695 | +4.05% | 1,848,200 | 6677億8167万 | +3.99% |
| 02/04 | 1,643 | 1,649 | 1,628 | 1,629 | -0.73% | 1,496,800 | 6417億7955万 | 0% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,329,724株（0.59%）-0.05% |
| 02/03 | 1,643 | 1,660 | 1,627 | 1,641 | -0.67% | 1,444,700 | 6465億721万 | +0.8% |
| 02/02 | 1,643 | 1,670 | 1,639 | 1,652 | +0.79% | 2,297,700 | 6508億4090万 | +1.54% |
| 01/30 | 1,585 | 1,646 | 1,585 | 1,639 | +3.02% | 5,217,500 | 6457億1927万 | +0.92% |
| 01/29 | 1,642 | 1,655 | 1,589 | 1,591 | -4.62% | 4,675,700 | 6268億864万 | -1.85% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 1,948,676株（0.49%）-0.01%義務消失 |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,555,565株（0.64%）-0.07% |
| 01/28 | 1,687 | 1,699 | 1,667 | 1,668 | -2.11% | 1,697,400 | 6571億4444万 | +2.84% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 1,975,576株（0.5%）再IN |
| 01/27 | 1,714 | 1,731 | 1,697 | 1,704 | -1.22% | 1,622,400 | 6713億2741万 | +5.19% |
| 01/26 | 1,688 | 1,735 | 1,677 | 1,725 | +1.83% | 2,141,800 | 6796億82万 | +6.68% |
| 01/23 | 1,666 | 1,699 | 1,624 | 1,694 | +1.32% | 1,562,500 | 6673億8770万 | +5.02% |
| 01/22 | 1,673 | 1,680 | 1,652 | 1,672 | -0.71% | 1,748,300 | 6587億2033万 | +3.92% |
| 01/21 | （5%ルール）野村アセットマネジメント（4.69%）野村證券（1.25%） |
| 01/21 | 1,698 | 1,700 | 1,650 | 1,684 | -0.65% | 1,537,200 | 6634億4798万 | +4.79% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 1,853,596株（0.47%）-0.12%義務消失 |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,815,691株（0.71%）-0.13% |
| 01/20 | 1,635 | 1,704 | 1,622 | 1,695 | +3.29% | 2,043,900 | 6677億8167万 | +5.67% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,320,891株（0.84%）+0.14% |
| 01/19 | 1,578 | 1,654 | 1,572 | 1,641 | +4.59% | 2,215,700 | 6465億721万 | +2.5% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,514,030株（0.38%）-0.21%義務消失 |
| 01/16 | 1,563 | 1,579 | 1,554 | 1,569 | +0.84% | 2,257,300 | 6181億4126万 | -1.94% |
| 01/15 | 1,500 | 1,557 | 1,500 | 1,556 | +3.8% | 1,857,800 | 6130億1963万 | -2.81% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 2,336,530株（0.59%）-0.09% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,768,145株（0.7%）+0.02% |
| 01/14 | 1,511 | 1,523 | 1,492 | 1,499 | -0.27% | 1,560,200 | 5905億6326万 | -6.43% |
| 01/13 | 1,486 | 1,524 | 1,467 | 1,503 | +1.08% | 2,276,700 | 5921億3914万 | -6.41% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 2,712,510株（0.68%）-0.02% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,716,050株（0.68%）-0.02% |
| 01/09 | 1,503 | 1,513 | 1,483 | 1,487 | -1.91% | 2,385,500 | 5858億3560万 | -7.7% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 2,791,930株（0.7%）+0.1% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,731,015株（0.43%）-0.1%義務消失 |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 2,348,760株（0.59%）-0.01% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,781,910株（0.7%）+0.1% |
| 01/08 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%）野村アセットマネジメント（4.73%）野村證券（1.65%） |
| 01/08 | 1,547 | 1,553 | 1,501 | 1,516 | -3.01% | 2,853,000 | 5972億6077万 | -6.25% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 2,099,915株（0.53%）再IN |
| 01/07 | 1,600 | 1,628 | 1,561 | 1,563 | -7.02% | 3,222,800 | 6157億7743万 | -3.52% |
| 01/06 | 1,650 | 1,687 | 1,637 | 1,681 | +0.96% | 1,697,900 | 6622億6607万 | +3.64% |
| 01/05 | 1,691 | 1,715 | 1,653 | 1,665 | -1.25% | 1,741,200 | 6559億6253万 | +2.78% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 1,705 | 1,723 | 1,686 | 1,686 | -0.94% | 1,821,600 | 6642億3593万 | +4.2% |
| 12/30 | （空売り報告）JPM Securities Japan Co Ltd. 2,384,585株（0.6%）+0.03% |
| 12/29 | 1,639 | 1,709 | 1,623 | 1,702 | +2.89% | 1,907,400 | 6705億3947万 | +5.32% |
| 12/26 | 1,635 | 1,654 | 1,615 | 1,654 | +2.49% | 2,298,500 | 6517億763万 | +2.55% |
| 12/25 | 1,635 | 1,636 | 1,593 | 1,614 | -0.27% | 2,669,500 | 6358億6998万 | +0.19% |
| 12/25 | （空売り報告）Morgan Stanley & Co. International plc 6,860株（0%）-0.89%義務消失 |
| 12/24 | （IR情報）15:00 配当方針の変更に関するお知らせ |
| 12/24 | （IR情報）15:00 通期業績予想の修正及び報告セグメントの変更に関するお知らせ |
| 12/24 | （IR情報）15:00 不動産事業への外部資本導入に伴う連結子会社の異動に関するお知らせ |
| 12/24 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)並びに商号変更及び定款一部変更に関するお知らせ |
| 12/24 | 1,574 | 1,639 | 1,572 | 1,618 | +3.65% | 4,363,500 | 6376億345万 | +0.52% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 456,187株（0.57%）-0.03% |
| 12/24 | （空売り報告）Morgan Stanley & Co. International plc 703,704株（0.89%）-0.04% |
| 12/23 | 1,568 | 1,584 | 1,561 | 1,561 | -0.6% | 1,305,000 | 6151億4708万 | -2.96% |
| 12/23 | （空売り報告）Morgan Stanley & Co. International plc 739,593株（0.93%）新規 |
| 12/23 | （空売り報告）Nomura International plc 387,465株（0.49%）-0.01%義務消失 |
| 12/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.1%）野村アセットマネジメント（4.73%）野村證券（0.07%） |
| 12/22 | 1,614 | 1,614 | 1,568 | 1,571 | -3.05% | 1,775,500 | 6188億5041万 | -2.5% |
| 12/22 | （空売り報告）Nomura International plc 394,536株（0.5%）再IN |
| 12/19 | 1,620 | 1,630 | 1,612 | 1,620 | -0.47% | 1,015,000 | 6383億1260万 | +0.45% |
| 12/18 | 1,630 | 1,637 | 1,620 | 1,628 | +0.43% | 875,000 | 6413億679万 | +1.04% |
| 12/17 | 1,616 | 1,621 | 1,594 | 1,621 | +0.41% | 731,000 | 6385億4899万 | +0.73% |
| 12/16 | 1,615 | 1,620 | 1,606 | 1,614 | -0.06% | 478,500 | 6359億4877万 | +0.64% |
| 12/15 | 1,628 | 1,631 | 1,615 | 1,615 | -0.27% | 597,000 | 6363億4275万 | +1.01% |
| 12/12 | 1,610 | 1,625 | 1,610 | 1,620 | +1.43% | 988,500 | 6380億7622万 | +1.61% |
| 12/11 | 1,622 | 1,627 | 1,597 | 1,597 | -1.49% | 800,000 | 6290億9367万 | +0.49% |
| 12/10 | 1,611 | 1,622 | 1,608 | 1,621 | +0.82% | 610,000 | 6386億2778万 | +2.34% |
| 12/09 | 1,594 | 1,615 | 1,589 | 1,608 | +0.79% | 596,000 | 6334億2736万 | +1.82% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 475,088株（0.6%）+0.01% |
| 12/08 | 1,596 | 1,610 | 1,590 | 1,595 | +0.63% | 851,500 | 6284億6332万 | +1.35% |
| 12/05 | 1,610 | 1,630 | 1,582 | 1,585 | -1.54% | 982,000 | 6245億2360万 | +1.03% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 470,992株（0.59%）-0.01% |
| 12/04 | 1,602 | 1,628 | 1,598 | 1,610 | -0.53% | 943,000 | 6342億9409万 | +2.88% |
| 12/03 | 1,618 | 1,624 | 1,604 | 1,619 | -0.7% | 774,000 | 6376億8225万 | +3.69% |
| 12/02 | 1,596 | 1,640 | 1,590 | 1,630 | +2.07% | 872,500 | 6421億7352万 | +4.76% |
| 12/01 | 1,610 | 1,612 | 1,572 | 1,597 | -1.43% | 950,500 | 6291億7246万 | +2.97% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 476,381株（0.6%）+0.01% |
| 11/28 | 1,630 | 1,655 | 1,620 | 1,620 | -0.11% | 947,500 | 6383億1260万 | +4.6% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 466,864株（0.59%）-0.01% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,366株（0.6%）+0.02% |
| 11/27 | 1,626 | 1,627 | 1,608 | 1,622 | -0.73% | 661,000 | 6390億2175万 | +4.92% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 476,004株（0.6%）+0.03% |
| 11/26 | 1,629 | 1,640 | 1,620 | 1,634 | +0.31% | 1,000,000 | 6437億4941万 | +5.9% |
| 11/25 | 1,622 | 1,633 | 1,607 | 1,629 | +0.53% | 719,500 | 6417億7955万 | +5.85% |
| 11/21 | 1,628 | 1,652 | 1,619 | 1,620 | +0.96% | 1,441,000 | 6383億9140万 | +5.56% |
| 11/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.81%）野村アセットマネジメント（4.74%）野村證券（0.01%） |
| 11/20 | 1,583 | 1,618 | 1,576 | 1,605 | +0.75% | 809,000 | 6323億2424万 | +4.77% |
| 11/19 | 1,591 | 1,600 | 1,575 | 1,593 | +0.29% | 876,500 | 6275億9658万 | +4.19% |
| 11/18 | 1,623 | 1,626 | 1,588 | 1,588 | -2.12% | 1,008,000 | 6257億8431万 | +4.09% |
| 11/17 | 1,610 | 1,628 | 1,594 | 1,623 | +0.67% | 1,378,000 | 6393億3693万 | +6.62% |
| 11/14 | 1,599 | 1,612 | 1,552 | 1,612 | +2.73% | 2,277,000 | 6350億8204万 | +6.33% |
| 11/14 | （IR情報）8:50 一部報道について |
| 11/13 | 1,590 | 1,642 | 1,560 | 1,569 | -0.17% | 4,756,000 | 6182億2006万 | +3.85% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 456,380株（0.57%）-0.05% |
| 11/12 | （IR情報）14:00 通期業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）14:00 会社分割(簡易吸収分割)による当社子会社からの一部事業の承継に関するお知らせ |
| 11/12 | （IR情報）14:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 11/12 | （IR情報）14:00 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | 1,537 | 1,590 | 1,494 | 1,572 | +5.35% | 2,811,000 | 6192億4438万 | +4.23% |
| 11/11 | 1,489 | 1,493 | 1,480 | 1,492 | +0.23% | 729,000 | 5878億546万 | -0.73% |
| 11/10 | 1,504 | 1,506 | 1,479 | 1,489 | -0.91% | 710,500 | 5864億6596万 | -0.89% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 494,706株（0.62%）+0.11% |
| 11/07 | 1,488 | 1,506 | 1,480 | 1,502 | +1.27% | 848,000 | 5918億2397万 | +0.28% |
| 11/06 | 1,479 | 1,499 | 1,478 | 1,483 | -0.28% | 590,500 | 5844億1730万 | -0.78% |
| 11/05 | 1,519 | 1,530 | 1,475 | 1,488 | -0.77% | 923,500 | 5860億7198万 | -0.49% |
| 11/04 | 1,486 | 1,508 | 1,480 | 1,499 | +1.3% | 1,041,000 | 5906億4205万 | +0.28% |
| 10/31 | 1,480 | 1,488 | 1,473 | 1,480 | +0.42% | 581,000 | 5830億7780万 | -1% |
| 10/30 | 1,441 | 1,478 | 1,441 | 1,474 | +0.16% | 1,037,500 | 5806億3518万 | -1.42% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 403,088株（0.51%）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。
