| 2026 |
| 03/06 | 2,081 | 2,113 | 2,062 | 2,099 | -0.99% | 53,500 | 238億9467万 | -5.92% |
| 03/05 | 2,122 | 2,159 | 2,102 | 2,120 | +4.85% | 96,200 | 241億3373万 | -4.98% |
| 03/04 | 2,126 | 2,135 | 1,992 | 2,022 | -7.08% | 143,100 | 230億1812万 | -9.41% |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 2,260 | 2,327 | 2,171 | 2,176 | -4.48% | 122,000 | 247億7123万 | -2.64% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 117,956株（1.03%）+0.08% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,244株（0.73%）-0.03% |
| 03/02 | 2,293 | 2,303 | 2,250 | 2,278 | -3.84% | 101,800 | 259億3238万 | +1.97% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 71,274株（0.62%）+0.07% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,244株（0.76%）+0.06% |
| 02/27 | 2,271 | 2,369 | 2,271 | 2,369 | +4.09% | 66,000 | 269億6831万 | +6.19% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,644株（0.7%）-0.01% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 56,048株（0.49%）-0.02%義務消失 |
| 02/26 | 2,303 | 2,349 | 2,270 | 2,276 | -2.11% | 75,900 | 259億961万 | +2.38% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,444株（0.71%）+0.02% |
| 02/25 | 2,330 | 2,388 | 2,292 | 2,325 | -0.13% | 87,900 | 264億6742万 | +4.64% |
| 02/24 | 2,336 | 2,345 | 2,270 | 2,328 | -0.34% | 64,700 | 265億157万 | +4.77% |
| 02/20 | 2,377 | 2,377 | 2,317 | 2,336 | -2.1% | 83,000 | 265億9264万 | +5.56% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 108,956株（0.95%）-0.06% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,344株（0.69%）-0.02% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 58,448株（0.51%）再IN |
| 02/19 | （IR情報）17:00 人事異動に関するお知らせ |
| 02/19 | 2,382 | 2,414 | 2,352 | 2,386 | -0.71% | 85,700 | 271億6183万 | +8.11% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 115,956株（1.01%）-0.14% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,044株（0.71%）-0.03% |
| 02/18 | 2,374 | 2,450 | 2,358 | 2,403 | +1.35% | 92,400 | 273億5536万 | +9.58% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,744株（0.74%）+0.01% |
| 02/17 | 2,405 | 2,449 | 2,356 | 2,371 | -0.92% | 111,100 | 269億9107万 | +9.11% |
| 02/16 | 2,340 | 2,449 | 2,320 | 2,393 | +6.97% | 275,800 | 272億4152万 | +11.2% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 62,974株（0.55%）再IN |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,044株（0.73%）-0.04% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 39,548株（0.34%）-0.17%義務消失 |
| 02/13 | 2,306 | 2,330 | 2,206 | 2,237 | -3.95% | 140,000 | 254億6564万 | +4.97% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 53,274株（0.46%）-0.04%義務消失 |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,344株（0.77%）-0.01% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 58,948株（0.51%）再IN |
| 02/12 | （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) |
| 02/12 | （自社株買い）取締役会(2025年11月26日)での決議状況(取得期間2025年12月10日～2026年3月31日) |
| 02/12 | 2,237 | 2,329 | 2,215 | 2,329 | +5.62% | 133,300 | 265億1295万 | +10.07% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 57,274株（0.5%）新規 |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,344株（0.78%）+0.02% |
| 02/10 | 2,180 | 2,235 | 2,169 | 2,205 | +1.01% | 70,000 | 251億136万 | +5.15% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,944株（0.76%）-0.02% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 53,548株（0.47%）-0.04%義務消失 |
| 02/09 | 2,240 | 2,240 | 2,164 | 2,183 | -1.31% | 122,700 | 248億5091万 | +4.85% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,944株（0.78%）-0.02% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 58,348株（0.51%）再IN |
| 02/06 | 2,172 | 2,212 | 2,124 | 2,212 | +0.68% | 80,800 | 251億8104万 | +7.01% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,644株（0.8%）+0.02% |
| 02/05 | 2,242 | 2,242 | 2,178 | 2,197 | -1.04% | 99,300 | 250億1029万 | +7.07% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,844株（0.78%）+0.03% |
| 02/04 | 2,135 | 2,226 | 2,130 | 2,220 | +4.37% | 141,900 | 252億7212万 | +8.98% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,044株（0.75%）+0.07% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 49,648株（0.43%）-0.14%義務消失 |
| 02/03 | 2,159 | 2,160 | 2,102 | 2,127 | +2.65% | 112,000 | 242億1342万 | +5.3% |
| 02/03 | （空売り報告）Nomura International plc 56,145株（0.49%）-0.05%義務消失 |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,144株（0.68%）+0.05% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 65,448株（0.57%）-0.12% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 2,124 | 2,174 | 2,068 | 2,072 | +1.17% | 247,700 | 235億8731万 | +3.29% |
| 02/02 | （空売り報告）Nomura International plc 61,736株（0.54%）-0.06% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 131,056株（1.15%）+0.08% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,744株（0.63%）-0.04% |
| 01/30 | 2,045 | 2,065 | 2,029 | 2,048 | -0.82% | 68,600 | 233億1410万 | +2.61% |
| 01/30 | （空売り報告）Nomura International plc 69,385株（0.6%）-0.15% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,844株（0.67%）-0.05% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 79,048株（0.69%）-0.01% |
| 01/29 | 2,085 | 2,092 | 2,043 | 2,065 | -2.04% | 87,200 | 235億762万 | +3.98% |
| 01/29 | （空売り報告）Nomura International plc 86,290株（0.75%）-0.07% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,144株（0.72%）-0.05% |
| 01/28 | 2,120 | 2,120 | 2,075 | 2,108 | -1.63% | 76,200 | 239億9713万 | +6.73% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,744株（0.77%）-0.03% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 80,048株（0.7%）+0.03% |
| 01/27 | 2,090 | 2,155 | 2,085 | 2,143 | +2.49% | 100,900 | 243億9556万 | +9.23% |
| 01/27 | （空売り報告）Nomura International plc 93,467株（0.82%）-0.13% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,444株（0.8%）-0.06% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 76,848株（0.67%）-0.11% |
| 01/26 | 2,141 | 2,145 | 2,088 | 2,091 | -2.34% | 124,900 | 238億360万 | +7.45% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 122,656株（1.07%）+0.15% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 89,748株（0.78%）再IN |
| 01/23 | 2,199 | 2,230 | 2,125 | 2,141 | -3.17% | 224,500 | 243億7279万 | +10.76% |
| 01/23 | （空売り報告）Nomura International plc 109,008株（0.95%）+0.08% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,944株（0.86%）+0.09% |
| 01/22 | 2,199 | 2,230 | 2,103 | 2,211 | +1.98% | 221,900 | 251億6966万 | +15.22% |
| 01/22 | （空売り報告）Nomura International plc 99,865株（0.87%）-0.03% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,844株（0.77%）+0.18% |
| 01/21 | 2,149 | 2,194 | 2,101 | 2,168 | -3.6% | 223,300 | 246億8016万 | +13.99% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,644株（0.59%）新規 |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 54,675株（0.48%）-0.02%義務消失 |
| 01/20 | 2,468 | 2,502 | 2,210 | 2,249 | -3.43% | 615,500 | 256億225万 | +19.25% |
| 01/20 | （空売り報告）Nomura International plc 102,898株（0.9%）新規 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 105,556株（0.92%）+0.11% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 57,575株（0.5%）再IN |
| 01/19 | 2,180 | 2,373 | 2,159 | 2,329 | +11.06% | 623,200 | 265億1295万 | +24.81% |
| 01/16 | 2,230 | 2,312 | 2,024 | 2,097 | -4.38% | 522,400 | 238億7190万 | +13.72% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 92,256株（0.81%）+0.07% |
| 01/15 | 2,150 | 2,493 | 2,110 | 2,193 | +7.45% | 1,037,200 | 249億6475万 | +19.77% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 85,056株（0.74%）+0.08% |
| 01/14 | 1,880 | 2,233 | 1,878 | 2,041 | +8.1% | 1,008,400 | 232億3441万 | +12.64% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 75,156株（0.66%）新規 |
| 01/13 | （自社株買い）取締役会(2025年11月26日)での決議状況(取得期間2025年12月10日～2026年3月31日) |
| 01/13 | 1,900 | 1,903 | 1,867 | 1,888 | +1.29% | 37,900 | 214億9268万 | +4.83% |
| 01/09 | 1,847 | 1,870 | 1,847 | 1,864 | +0.92% | 17,600 | 212億1947万 | +3.9% |
| 01/08 | 1,867 | 1,881 | 1,841 | 1,847 | -1.07% | 26,500 | 210億2594万 | +3.18% |
| 01/07 | 1,859 | 1,888 | 1,845 | 1,867 | +0.32% | 20,500 | 212億5362万 | +4.48% |
| 01/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,821 | 1,870 | 1,821 | 1,861 | +2.2% | 27,700 | 211億8532万 | +4.32% |
| 01/05 | 1,825 | 1,845 | 1,820 | 1,821 | 0% | 20,800 | 207億2996万 | +2.25% |
| 2025 |
| 12/30 | 1,827 | 1,841 | 1,821 | 1,821 | -1.19% | 16,500 | 207億2996万 | +2.42% |
| 12/29 | 1,809 | 1,843 | 1,807 | 1,843 | +2.5% | 29,600 | 209億8041万 | +4.01% |
| 12/26 | 1,805 | 1,805 | 1,787 | 1,798 | +0.17% | 9,500 | 204億6814万 | +1.87% |
| 12/25 | 1,819 | 1,819 | 1,790 | 1,795 | +0.22% | 18,200 | 204億3398万 | +1.99% |
| 12/24 | 1,831 | 1,831 | 1,791 | 1,791 | -2.13% | 15,600 | 203億8845万 | +2.17% |
| 12/23 | 1,795 | 1,833 | 1,795 | 1,830 | +1.95% | 23,200 | 208億3242万 | +4.75% |
| 12/22 | 1,781 | 1,802 | 1,781 | 1,795 | +1.01% | 27,100 | 204億3398万 | +3.16% |
| 12/19 | 1,780 | 1,801 | 1,777 | 1,777 | -0.06% | 23,500 | 202億2908万 | +2.42% |
| 12/18 | 1,765 | 1,782 | 1,754 | 1,778 | +0.79% | 19,700 | 202億4046万 | +2.72% |
| 12/17 | 1,751 | 1,767 | 1,743 | 1,764 | +0.8% | 13,900 | 200億8109万 | +2.08% |
| 12/16 | 1,792 | 1,792 | 1,750 | 1,750 | -2.51% | 20,600 | 199億2171万 | +1.51% |
| 12/15 | 1,796 | 1,801 | 1,787 | 1,795 | -0.06% | 11,700 | 204億3398万 | +4.3% |
| 12/12 | （自社株買い）取締役会(2025年11月26日)での決議状況(取得期間2025年12月10日～2026年3月31日) |
| 12/12 | 1,769 | 1,798 | 1,769 | 1,796 | +2.75% | 21,100 | 204億4537万 | +4.66% |
| 12/11 | 1,775 | 1,775 | 1,748 | 1,748 | -1.13% | 17,900 | 198億9894万 | +2.16% |
| 12/10 | 1,777 | 1,778 | 1,762 | 1,768 | +0.23% | 19,100 | 201億2662万 | +3.57% |
| 12/09 | 1,776 | 1,777 | 1,756 | 1,764 | -0.45% | 12,400 | 200億8109万 | +3.58% |
| 12/08 | 1,732 | 1,772 | 1,732 | 1,772 | +2.61% | 15,500 | 201億7216万 | +4.3% |
| 12/05 | 1,743 | 1,749 | 1,726 | 1,727 | -1.65% | 14,900 | 196億5988万 | +1.95% |
| 12/04 | 1,732 | 1,763 | 1,732 | 1,756 | +1.27% | 10,700 | 199億9001万 | +3.84% |
| 12/03 | 1,762 | 1,762 | 1,734 | 1,734 | -0.97% | 19,300 | 197億3957万 | +2.79% |
| 12/02 | 1,778 | 1,778 | 1,751 | 1,751 | -1.52% | 17,500 | 199億3310万 | +3.86% |
| 12/01 | 1,804 | 1,804 | 1,764 | 1,778 | -1.11% | 25,000 | 202億4046万 | +5.64% |
| 11/28 | 1,789 | 1,810 | 1,779 | 1,798 | +1.07% | 29,800 | 204億6814万 | +7.02% |
| 11/27 | 1,769 | 1,787 | 1,750 | 1,779 | +2.83% | 53,600 | 202億5184万 | +6.15% |
| 11/26 | （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 |
| 11/26 | 1,696 | 1,730 | 1,696 | 1,730 | +2.37% | 19,800 | 196億9403万 | +3.59% |
| 11/25 | 1,691 | 1,693 | 1,669 | 1,690 | +1.14% | 16,000 | 192億3868万 | +1.38% |
| 11/21 | 1,643 | 1,671 | 1,643 | 1,671 | +0.84% | 23,400 | 190億2239万 | +0.36% |
| 11/20 | 1,637 | 1,658 | 1,637 | 1,657 | +1.84% | 22,100 | 188億6301万 | -0.42% |
| 11/19 | 1,643 | 1,645 | 1,624 | 1,627 | -0.73% | 19,300 | 185億2150万 | -2.11% |
| 11/18 | 1,652 | 1,653 | 1,639 | 1,639 | -0.73% | 18,200 | 186億5811万 | -1.32% |
| 11/17 | 1,668 | 1,678 | 1,647 | 1,651 | -0.9% | 21,100 | 187億9471万 | -0.54% |
| 11/14 | 1,656 | 1,691 | 1,656 | 1,666 | -1.71% | 19,300 | 189億6547万 | +0.36% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)の業績予想数値と実績値との差異に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,689 | 1,695 | 1,682 | 1,695 | +0.36% | 17,000 | 192億9560万 | +2.23% |
| 11/12 | 1,675 | 1,689 | 1,661 | 1,689 | +1.02% | 14,200 | 192億2730万 | +1.99% |
| 11/11 | 1,680 | 1,680 | 1,655 | 1,672 | -0.42% | 17,200 | 190億3377万 | +1.09% |
| 11/10 | 1,667 | 1,679 | 1,664 | 1,679 | +0.84% | 12,900 | 191億1346万 | +1.7% |
| 11/07 | 1,668 | 1,668 | 1,657 | 1,665 | -0.18% | 5,400 | 189億5409万 | +0.97% |
| 11/06 | 1,656 | 1,676 | 1,655 | 1,668 | +0.72% | 16,000 | 189億8824万 | +1.21% |
| 11/05 | 1,668 | 1,668 | 1,632 | 1,656 | -0.84% | 19,400 | 188億5163万 | +0.49% |
| 11/04 | 1,655 | 1,678 | 1,644 | 1,670 | +1.09% | 21,000 | 190億1100万 | +1.21% |
| 10/31 | 1,649 | 1,654 | 1,634 | 1,652 | +0.24% | 18,700 | 188億610万 | -0.06% |
| 10/30 | 1,660 | 1,665 | 1,643 | 1,648 | +0.06% | 29,400 | 187億6056万 | -0.54% |
| 10/29 | 1,666 | 1,673 | 1,647 | 1,647 | -0.84% | 15,200 | 187億4918万 | -0.78% |
| 10/28 | 1,693 | 1,693 | 1,660 | 1,661 | -2.47% | 24,900 | 189億855万 | -0.12% |
| 10/27 | 1,691 | 1,705 | 1,691 | 1,703 | +0.71% | 16,500 | 193億8667万 | +2.22% |
| 10/24 | 1,695 | 1,695 | 1,681 | 1,691 | -0.24% | 19,900 | 192億5007万 | +1.44% |
| 10/23 | 1,689 | 1,706 | 1,680 | 1,695 | -0.18% | 21,300 | 192億9560万 | +1.56% |
| 10/22 | 1,650 | 1,750 | 1,638 | 1,698 | +3.41% | 72,800 | 193億2975万 | +1.62% |
| 10/21 | 1,650 | 1,653 | 1,642 | 1,642 | -0.61% | 23,600 | 186億9226万 | -1.68% |
| 10/20 | 1,650 | 1,652 | 1,630 | 1,652 | +1.66% | 18,000 | 188億610万 | -1.2% |
| 10/17 | 1,631 | 1,631 | 1,619 | 1,625 | -0.91% | 12,200 | 184億9873万 | -2.93% |
| 10/16 | 1,645 | 1,648 | 1,631 | 1,640 | +0.74% | 12,300 | 186億6949万 | -2.21% |
| 10/15 | 1,604 | 1,635 | 1,600 | 1,628 | +1.94% | 18,500 | 185億3288万 | -3.1% |
| 10/14 | （自社株買い）取締役会(2025年9月16日)での決議状況(取得期間2025年9月17日～2025年9月17日) |
| 10/14 | 1,595 | 1,604 | 1,577 | 1,597 | -0.68% | 32,800 | 181億7998万 | -5.11% |
| 10/10 | 1,625 | 1,625 | 1,608 | 1,608 | -2.37% | 23,300 | 183億521万 | -4.63% |
| 10/09 | 1,623 | 1,647 | 1,620 | 1,647 | +1.48% | 17,100 | 187億4918万 | -2.49% |
| 10/08 | 1,630 | 1,648 | 1,623 | 1,623 | -0.55% | 19,600 | 184億7596万 | -3.91% |
| 10/07 | 1,657 | 1,657 | 1,632 | 1,632 | -0.49% | 12,200 | 185億7842万 | -3.49% |
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。
