| 2026 |
| 07/13 | 514 | 516 | 500 | 501 | -1.57% | 155,300 | 328億5868万 | +2.45% |
| 07/10 | 508 | 514 | 498 | 509 | +0.2% | 329,200 | 333億8337万 | +4.3% |
| 07/09 | 494 | 543 | 489 | 508 | +2.63% | 678,000 | 333億1778万 | +4.31% |
| 07/08 | 500 | 501 | 495 | 495 | -0.4% | 92,500 | 324億6516万 | +1.85% |
| 07/07 | 495 | 501 | 493 | 497 | +0.81% | 99,200 | 325億9633万 | +2.47% |
| 07/06 | 497 | 503 | 491 | 493 | -0.8% | 97,800 | 323億3399万 | +1.86% |
| 07/03 | 492 | 502 | 492 | 497 | +1.02% | 125,600 | 325億9633万 | +2.69% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 531,228株（0.8%）+0.01% |
| 07/02 | 493 | 502 | 492 | 492 | -0.2% | 147,700 | 322億6840万 | +1.65% |
| 07/01 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 07/01 | 487 | 497 | 485 | 493 | +2.49% | 109,600 | 323億3399万 | +1.86% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 522,828株（0.79%）-0.01% |
| 06/30 | 485 | 488 | 479 | 481 | -0.82% | 101,400 | 315億4696万 | -0.41% |
| 06/29 | 480 | 488 | 480 | 485 | +0.83% | 131,900 | 318億930万 | +0.21% |
| 06/29 | （空売り報告）Citigroup Global Markets Limited 526,028株（0.8%）+0.01% |
| 06/26 | 482 | 486 | 479 | 481 | -0.82% | 128,700 | 315億4696万 | -0.62% |
| 06/25 | 485 | 485 | 476 | 485 | +0.62% | 154,300 | 318億930万 | +0.21% |
| 06/24 | 488 | 491 | 482 | 482 | -0.62% | 69,600 | 316億1254万 | -0.41% |
| 06/23 | 486 | 488 | 480 | 485 | -0.61% | 59,500 | 318億930万 | +0.21% |
| 06/22 | 490 | 491 | 485 | 488 | -0.41% | 51,800 | 320億606万 | +0.83% |
| 06/19 | 490 | 491 | 486 | 490 | +0.41% | 77,200 | 321億3723万 | +1.24% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 522,728株（0.79%）-0.02% |
| 06/18 | 485 | 493 | 485 | 488 | +1.04% | 83,100 | 320億606万 | +0.83% |
| 06/17 | 485 | 490 | 481 | 483 | +0.42% | 84,700 | 316億7813万 | -0.21% |
| 06/16 | 484 | 484 | 476 | 481 | -0.62% | 81,900 | 315億4696万 | -0.62% |
| 06/15 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月30日) |
| 06/15 | 486 | 491 | 483 | 484 | -1.02% | 76,300 | 317億4371万 | +0.41% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 394,596株（0.6%）+0.08% |
| 06/12 | 482 | 489 | 482 | 489 | +1.45% | 142,400 | 320億7164万 | +1.88% |
| 06/11 | 485 | 486 | 474 | 482 | -0.62% | 96,600 | 316億1254万 | +1.05% |
| 06/10 | 475 | 488 | 475 | 485 | +1.04% | 94,200 | 318億930万 | +2.32% |
| 06/09 | 480 | 483 | 476 | 480 | +0.21% | 90,900 | 314億8137万 | +1.69% |
| 06/08 | 474 | 481 | 474 | 479 | +0.63% | 96,900 | 314億1578万 | +2.13% |
| 06/05 | 478 | 483 | 475 | 476 | +0.42% | 59,600 | 312億1902万 | +1.93% |
| 06/04 | 470 | 479 | 468 | 474 | -0.21% | 87,600 | 310億8785万 | +1.94% |
| 06/03 | 480 | 481 | 471 | 475 | -0.84% | 68,200 | 311億5344万 | +2.81% |
| 06/02 | 477 | 484 | 472 | 479 | -1.03% | 94,000 | 314億1578万 | +4.13% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 344,296株（0.52%）再IN |
| 06/01 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 06/01 | 488 | 492 | 481 | 484 | -1.43% | 111,000 | 317億4371万 | +5.68% |
| 05/29 | 489 | 496 | 489 | 491 | +0.41% | 86,800 | 322億282万 | +7.68% |
| 05/28 | 491 | 491 | 483 | 489 | -0.41% | 92,200 | 320億7164万 | +7.71% |
| 05/27 | 491 | 496 | 487 | 491 | -1.6% | 128,100 | 322億282万 | +8.87% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 321,796株（0.49%）-0.06%義務消失 |
| 05/26 | 481 | 499 | 480 | 499 | +2.67% | 138,700 | 327億2751万 | +11.14% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 365,696株（0.55%）-0.07% |
| 05/25 | 481 | 489 | 478 | 486 | +2.32% | 92,300 | 318億7489万 | +8.97% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 537,528株（0.81%）+0.04% |
| 05/22 | 485 | 485 | 469 | 475 | -2.06% | 111,700 | 311億5344万 | +6.98% |
| 05/21 | 487 | 489 | 485 | 485 | +0.21% | 79,100 | 318億930万 | +9.48% |
| 05/20 | 488 | 488 | 481 | 484 | -1.22% | 79,700 | 317億4371万 | +9.75% |
| 05/19 | 490 | 499 | 488 | 490 | +1.24% | 189,800 | 321億3723万 | +11.62% |
| 05/18 | 491 | 491 | 482 | 484 | -1.22% | 106,600 | 317億4371万 | +10.76% |
| 05/15 | 479 | 492 | 475 | 490 | +2.51% | 166,400 | 321億3723万 | +12.64% |
| 05/14 | 485 | 490 | 467 | 478 | -4.78% | 629,400 | 313億5020万 | +10.39% |
| 05/13 | 485 | 502 | 480 | 502 | +18.96% | 469,200 | 329億2427万 | +16.47% |
| 05/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/12 | （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) |
| 05/12 | 425 | 425 | 421 | 422 | 0% | 65,500 | 276億7737万 | -1.63% |
| 05/11 | 420 | 428 | 420 | 422 | +1.2% | 90,600 | 276億7737万 | -1.63% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 413,096株（0.62%）-0.08% |
| 05/08 | 422 | 422 | 415 | 417 | -1.65% | 80,200 | 273億4944万 | -3.02% |
| 05/07 | 423 | 427 | 419 | 424 | +0.71% | 53,900 | 278億854万 | -1.4% |
| 05/01 | 418 | 421 | 414 | 421 | +0.72% | 61,600 | 276億1178万 | -2.32% |
| 04/30 | 421 | 423 | 414 | 418 | -1.88% | 113,600 | 274億1502万 | -3.24% |
| 04/28 | 418 | 426 | 414 | 426 | +3.15% | 102,700 | 279億3971万 | -1.62% |
| 04/27 | 415 | 416 | 409 | 413 | -0.48% | 130,500 | 270億8709万 | -4.62% |
| 04/24 | 432 | 434 | 414 | 415 | -2.81% | 212,700 | 272億1827万 | -4.38% |
| 04/23 | 423 | 427 | 423 | 427 | +1.43% | 73,700 | 280億530万 | -1.61% |
| 04/22 | 427 | 428 | 421 | 421 | -1.64% | 80,800 | 276億1178万 | -3% |
| 04/21 | 434 | 434 | 426 | 428 | -0.93% | 71,300 | 280億7089万 | -1.61% |
| 04/20 | 432 | 435 | 431 | 432 | 0% | 48,300 | 283億3323万 | -0.69% |
| 04/17 | 435 | 436 | 431 | 432 | -0.46% | 44,200 | 283億3323万 | -0.69% |
| 04/16 | 435 | 437 | 433 | 434 | -0.23% | 41,500 | 284億6440万 | -0.23% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 462,196株（0.7%）+0.01% |
| 04/15 | 432 | 439 | 432 | 435 | +0.69% | 51,700 | 285億2999万 | 0% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 507,728株（0.77%）-0.12% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 459,096株（0.69%）-0.01% |
| 04/14 | 433 | 436 | 430 | 432 | -0.23% | 62,600 | 283億3323万 | -0.69% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 460,796株（0.7%）+0.03% |
| 04/13 | 439 | 443 | 433 | 433 | -1.81% | 66,500 | 283億9882万 | -0.46% |
| 04/10 | 439 | 444 | 437 | 441 | +1.15% | 66,300 | 289億2351万 | +1.38% |
| 04/09 | 442 | 446 | 436 | 436 | -1.8% | 59,700 | 285億9558万 | 0% |
| 04/08 | 444 | 446 | 441 | 444 | +1.37% | 71,600 | 291億2027万 | +1.83% |
| 04/07 | 439 | 442 | 436 | 438 | +0.92% | 60,400 | 287億2675万 | +0.46% |
| 04/06 | 438 | 440 | 434 | 434 | -0.23% | 39,100 | 284億6440万 | -0.91% |
| 04/03 | 435 | 440 | 434 | 435 | -0.23% | 43,100 | 285億2999万 | -1.14% |
| 04/02 | 441 | 447 | 434 | 436 | -0.46% | 69,100 | 285億9558万 | -1.13% |
| 04/01 | 439 | 441 | 435 | 438 | +1.39% | 58,500 | 287億2675万 | -0.9% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 586,128株（0.89%）-0.01% |
| 03/31 | 432 | 439 | 432 | 432 | -0.69% | 56,200 | 283億3323万 | -2.7% |
| 03/30 | 436 | 437 | 431 | 435 | -2.03% | 109,900 | 285億2999万 | -2.25% |
| 03/27 | 439 | 446 | 438 | 444 | +0.91% | 118,100 | 291億2027万 | -0.45% |
| 03/26 | 443 | 443 | 433 | 440 | -0.23% | 56,800 | 288億5792万 | -1.57% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 440,790株（0.67%）新規 |
| 03/25 | 440 | 443 | 438 | 441 | +1.61% | 121,700 | 289億2351万 | -1.56% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 590,528株（0.9%）+0.09% |
| 03/24 | 428 | 436 | 428 | 434 | +2.84% | 74,300 | 284億6440万 | -3.34% |
| 03/23 | 422 | 427 | 420 | 422 | -1.17% | 110,900 | 276億7737万 | -6.22% |
| 03/19 | 433 | 435 | 427 | 427 | -2.51% | 123,600 | 280億530万 | -5.53% |
| 03/18 | 435 | 438 | 433 | 438 | +0.69% | 60,200 | 287億2675万 | -3.52% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 533,528株（0.81%）+0.11% |
| 03/17 | 430 | 435 | 428 | 435 | +1.87% | 80,500 | 285億2999万 | -4.61% |
| 03/16 | 423 | 430 | 423 | 427 | +0.23% | 57,900 | 280億530万 | -6.97% |
| 03/13 | 424 | 432 | 424 | 426 | -0.23% | 120,900 | 279億3971万 | -7.79% |
| 03/12 | 431 | 433 | 426 | 427 | -2.06% | 141,200 | 280億530万 | -8.17% |
| 03/11 | 442 | 443 | 435 | 436 | -0.23% | 65,400 | 285億9558万 | -6.64% |
| 03/10 | 440 | 443 | 436 | 437 | +0.46% | 82,000 | 286億6116万 | -6.62% |
| 03/09 | 430 | 440 | 425 | 435 | -1.36% | 223,600 | 285億2999万 | -7.05% |
| 03/06 | 448 | 448 | 439 | 441 | -2% | 121,300 | 289億2351万 | -6.17% |
| 03/05 | 453 | 460 | 450 | 450 | +1.12% | 115,900 | 295億1378万 | -4.46% |
| 03/04 | 452 | 453 | 441 | 445 | -3.05% | 197,200 | 291億8585万 | -5.72% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 460,428株（0.7%）+0.04% |
| 03/03 | 465 | 469 | 459 | 459 | -1.71% | 138,500 | 301億406万 | -3.16% |
| 03/02 | 476 | 479 | 467 | 467 | -3.31% | 202,100 | 306億2875万 | -1.89% |
| 02/27 | 471 | 485 | 470 | 483 | +2.55% | 172,100 | 316億7813万 | +1.05% |
| 02/26 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 02/26 | 470 | 476 | 464 | 471 | +0.21% | 138,800 | 308億9109万 | -1.67% |
| 02/25 | 468 | 471 | 462 | 470 | +0.64% | 109,800 | 308億2551万 | -2.08% |
| 02/24 | （IR情報）15:00 取締役会の実効性に関する評価結果の概要について |
| 02/24 | 466 | 471 | 463 | 467 | +0.65% | 89,700 | 306億2875万 | -3.11% |
| 02/20 | 464 | 466 | 460 | 464 | -1.07% | 82,500 | 304億3199万 | -3.93% |
| 02/19 | 462 | 470 | 457 | 469 | +1.52% | 148,200 | 307億5992万 | -3.3% |
| 02/18 | 466 | 469 | 458 | 462 | 0% | 77,100 | 303億82万 | -4.94% |
| 02/17 | 469 | 472 | 462 | 462 | -1.49% | 118,900 | 303億82万 | -5.33% |
| 02/16 | 460 | 476 | 458 | 469 | +1.52% | 169,200 | 307億5992万 | -4.09% |
| 02/10 | （IR情報）15:00 令和7年12月期決算短信〔日本基準〕(連結) |
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。
