| 2026 |
| 03/06 | 501 | 501 | 495 | 496 | -1% | 10,900 | 20億3403万 | -2.94% |
| 03/05 | 497 | 504 | 491 | 501 | +2.45% | 15,800 | 20億5453万 | -2.34% |
| 03/04 | 500 | 500 | 488 | 489 | -2.78% | 36,200 | 20億532万 | -4.86% |
| 03/04 | （空売り報告）UBS AG 25,100株（0.61%）+0.05% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,500株（0.45%）-0.13%義務消失 |
| 03/03 | 508 | 510 | 503 | 503 | -1.18% | 14,100 | 20億6273万 | -2.71% |
| 03/02 | 505 | 511 | 505 | 509 | -0.59% | 11,000 | 20億8734万 | -1.93% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,800株（0.58%）-0.1% |
| 02/27 | 513 | 515 | 509 | 512 | -0.39% | 8,000 | 20億9964万 | -1.73% |
| 02/26 | 506 | 517 | 506 | 514 | +1.78% | 9,700 | 21億784万 | -1.72% |
| 02/25 | 504 | 510 | 504 | 505 | -0.79% | 20,500 | 20億7094万 | -3.81% |
| 02/24 | 508 | 512 | 508 | 509 | -1.36% | 14,200 | 20億8734万 | -3.42% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,200株（0.68%）-0.05% |
| 02/20 | 520 | 520 | 514 | 516 | -1.53% | 11,800 | 21億1605万 | -2.64% |
| 02/19 | 524 | 526 | 519 | 524 | -0.38% | 7,600 | 21億4885万 | -1.5% |
| 02/18 | 516 | 526 | 513 | 526 | +2.14% | 26,300 | 21億5705万 | -1.5% |
| 02/18 | （空売り報告）UBS AG 23,200株（0.56%）-0.12% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,200株（0.73%）-0.15% |
| 02/17 | 516 | 520 | 512 | 515 | -0.19% | 18,500 | 21億1195万 | -3.92% |
| 02/16 | 521 | 521 | 516 | 516 | -0.58% | 12,100 | 21億1605万 | -4.27% |
| 02/13 | 518 | 522 | 517 | 519 | -0.57% | 13,400 | 21億2835万 | -4.07% |
| 02/12 | 512 | 525 | 512 | 522 | +0.97% | 20,800 | 21億4065万 | -3.87% |
| 02/12 | （空売り報告）UBS AG 28,100株（0.68%）-0.07% |
| 02/10 | （IR情報）11:30 特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）11:30 業績予想と実績との差異に関するお知らせ |
| 02/10 | （IR情報）11:30 2025年12月期決算短信補足説明資料 |
| 02/10 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 507 | 519 | 502 | 517 | +3.19% | 39,800 | 21億2015万 | -5.31% |
| 02/09 | 506 | 507 | 501 | 501 | -0.6% | 41,600 | 20億5453万 | -8.58% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,100株（0.88%）+0.17% |
| 02/06 | 512 | 512 | 504 | 504 | -0.98% | 19,000 | 20億6684万 | -8.7% |
| 02/05 | 509 | 519 | 509 | 509 | +0.2% | 26,400 | 20億8734万 | -8.45% |
| 02/04 | 513 | 513 | 503 | 508 | -1.17% | 36,500 | 20億8324万 | -9.61% |
| 02/04 | （空売り報告）UBS AG 30,900株（0.75%）+0.11% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,300株（0.71%）+0.11% |
| 02/03 | 518 | 518 | 512 | 514 | +0.19% | 26,500 | 21億784万 | -9.67% |
| 02/03 | （空売り報告）UBS AG 26,300株（0.64%）+0.06% |
| 02/02 | 512 | 521 | 512 | 513 | 0% | 29,500 | 21億374万 | -10.78% |
| 02/02 | （空売り報告）UBS AG 23,900株（0.58%）-0.14% |
| 01/30 | 515 | 522 | 511 | 513 | -1.72% | 28,000 | 21億374万 | -12.16% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,000株（0.6%）+0.03% |
| 01/29 | 529 | 530 | 517 | 522 | -2.43% | 41,700 | 21億4065万 | -12.85% |
| 01/29 | （空売り報告）UBS AG 29,800株（0.72%）+0.06% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 17,700株（0.43%）-0.09%義務消失 |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,600株（0.57%）新規 |
| 01/28 | 542 | 542 | 528 | 535 | -1.65% | 54,000 | 21億9396万 | -14.54% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 21,600株（0.52%）新規 |
| 01/27 | 552 | 553 | 544 | 544 | -1.45% | 43,300 | 22億3087万 | -16.56% |
| 01/27 | （空売り報告）UBS AG 27,200株（0.66%）+0.08% |
| 01/26 | 556 | 557 | 552 | 552 | -1.08% | 39,600 | 22億6368万 | -18.58% |
| 01/23 | 555 | 561 | 555 | 558 | +0.18% | 14,400 | 22億8828万 | -20.74% |
| 01/23 | （空売り報告）UBS AG 24,000株（0.58%）-0.03% |
| 01/22 | 556 | 558 | 555 | 557 | +0.18% | 25,300 | 22億8418万 | -23.59% |
| 01/22 | （空売り報告）UBS AG 25,300株（0.61%）+0.02% |
| 01/21 | 565 | 565 | 555 | 556 | -1.94% | 40,600 | 22億8008万 | -26.26% |
| 01/21 | （空売り報告）UBS AG 24,400株（0.59%）新規 |
| 01/20 | 570 | 571 | 567 | 567 | -0.53% | 15,300 | 23億2519万 | -27.21% |
| 01/19 | 573 | 575 | 566 | 570 | -0.35% | 20,200 | 23億3749万 | -29.02% |
| 01/16 | 565 | 574 | 561 | 572 | +1.24% | 29,200 | 23億4569万 | -30.83% |
| 01/15 | 564 | 569 | 556 | 565 | -0.88% | 44,500 | 23億1699万 | -33.61% |
| 01/14 | 583 | 583 | 570 | 570 | -1.72% | 54,300 | 23億3749万 | -34.93% |
| 01/13 | 584 | 586 | 580 | 580 | -0.68% | 34,400 | 23億7850万 | -35.63% |
| 01/09 | 583 | 591 | 580 | 584 | +1.04% | 55,200 | 23億9491万 | -36.93% |
| 01/08 | 575 | 580 | 574 | 578 | +0.35% | 37,500 | 23億7030万 | -39.22% |
| 01/07 | 577 | 579 | 575 | 576 | -0.17% | 46,400 | 23億6210万 | -41.04% |
| 01/06 | 579 | 583 | 576 | 577 | -0.52% | 43,200 | 23億6620万 | -42.42% |
| 01/05 | 591 | 591 | 575 | 580 | -2.52% | 86,700 | 23億7850万 | -43.52% |
| 2025 |
| 12/30 | 604 | 607 | 590 | 595 | -1.82% | 116,500 | 24億4002万 | -43.39% |
| 12/29 | 617 | 617 | 604 | 606 | -8.46% | 211,300 | 24億8512万 | -43.58% |
| 12/26 | 674 | 675 | 661 | 662 | -1.63% | 198,900 | 27億1477万 | -39.65% |
| 12/25 | 675 | 677 | 670 | 673 | +0.45% | 198,600 | 27億5988万 | -39.8% |
| 12/24 | 676 | 694 | 663 | 670 | -9.58% | 679,000 | 27億4758万 | -41.12% |
| 12/23 | 741 | 741 | 741 | 741 | -16.84% | 40,100 | 30億3874万 | -36.01% |
| 12/22 | （IR情報）11:30 株主優待の一部内容変更に関するお知らせ |
| 12/22 | （IR情報）11:30 2025年12月期連結業績予想の修正に関するお知らせ |
| 12/22 | 1,191 | 1,192 | 891 | 891 | -25.19% | 177,000 | 36億5387万 | -24.17% |
| 12/19 | 1,190 | 1,191 | 1,186 | 1,191 | +0.08% | 10,500 | 48億8414万 | +0.42% |
| 12/18 | 1,190 | 1,191 | 1,184 | 1,190 | -0.17% | 10,700 | 48億8004万 | +0.42% |
| 12/17 | 1,189 | 1,195 | 1,187 | 1,192 | +0.25% | 6,000 | 48億8824万 | +0.68% |
| 12/16 | 1,188 | 1,195 | 1,188 | 1,189 | +0.08% | 5,200 | 48億7593万 | +0.59% |
| 12/15 | 1,198 | 1,198 | 1,188 | 1,188 | -0.08% | 8,000 | 48億7183万 | +0.68% |
| 12/12 | 1,185 | 1,189 | 1,176 | 1,189 | +0.42% | 7,400 | 48億7593万 | +0.93% |
| 12/11 | 1,166 | 1,184 | 1,166 | 1,184 | +1.54% | 14,200 | 48億5543万 | +0.68% |
| 12/10 | 1,156 | 1,170 | 1,155 | 1,166 | +0.95% | 11,500 | 47億8161万 | -0.68% |
| 12/09 | 1,183 | 1,183 | 1,155 | 1,155 | -2.12% | 23,200 | 47億3650万 | -1.53% |
| 12/08 | 1,196 | 1,199 | 1,180 | 1,180 | -1.34% | 16,900 | 48億3903万 | +0.68% |
| 12/05 | 1,202 | 1,203 | 1,188 | 1,196 | -0.5% | 12,000 | 49億464万 | +2.22% |
| 12/04 | 1,201 | 1,210 | 1,199 | 1,202 | +0.08% | 10,600 | 49億2925万 | +3% |
| 12/03 | 1,207 | 1,210 | 1,201 | 1,201 | -1.15% | 8,800 | 49億2514万 | +3.18% |
| 12/02 | 1,215 | 1,215 | 1,208 | 1,215 | 0% | 8,600 | 49億8256万 | +4.65% |
| 12/01 | 1,210 | 1,215 | 1,203 | 1,215 | +1% | 12,100 | 49億8256万 | +5.01% |
| 11/28 | 1,195 | 1,203 | 1,195 | 1,203 | +0.67% | 10,900 | 49億3335万 | +4.34% |
| 11/27 | 1,186 | 1,199 | 1,186 | 1,195 | +0.93% | 15,400 | 49億54万 | +4% |
| 11/26 | 1,177 | 1,185 | 1,175 | 1,184 | +0.59% | 9,300 | 48億5543万 | +3.32% |
| 11/25 | 1,178 | 1,183 | 1,174 | 1,177 | -0.08% | 10,700 | 48億2672万 | +2.97% |
| 11/21 | 1,175 | 1,182 | 1,175 | 1,178 | -0.34% | 8,700 | 48億3082万 | +3.24% |
| 11/20 | 1,178 | 1,182 | 1,173 | 1,182 | +0.51% | 6,800 | 48億4723万 | +3.78% |
| 11/19 | 1,170 | 1,177 | 1,169 | 1,176 | +0.51% | 8,300 | 48億2262万 | +3.43% |
| 11/18 | 1,164 | 1,170 | 1,163 | 1,170 | +0.52% | 6,900 | 47億9802万 | +3.17% |
| 11/17 | 1,170 | 1,170 | 1,162 | 1,164 | -0.09% | 5,800 | 47億7341万 | +2.74% |
| 11/14 | 1,155 | 1,171 | 1,155 | 1,165 | -0.43% | 7,700 | 47億7751万 | +3.01% |
| 11/13 | 1,169 | 1,170 | 1,161 | 1,170 | +0.52% | 7,900 | 47億9802万 | +3.54% |
| 11/12 | 1,159 | 1,169 | 1,154 | 1,164 | +1.04% | 5,800 | 47億7341万 | +3.19% |
| 11/11 | 1,140 | 1,152 | 1,139 | 1,152 | +0.96% | 8,100 | 47億2420万 | +2.22% |
| 11/10 | （IR情報）11:30 2025年12月期第3四半期決算短信補足説明資料 |
| 11/10 | （IR情報）11:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,145 | 1,147 | 1,136 | 1,141 | +0.71% | 17,900 | 46億7909万 | +1.42% |
| 11/07 | 1,130 | 1,145 | 1,130 | 1,133 | +0.35% | 5,700 | 46億4629万 | +0.8% |
| 11/06 | 1,138 | 1,139 | 1,129 | 1,129 | -0.27% | 8,300 | 46億2988万 | +0.36% |
| 11/05 | 1,135 | 1,138 | 1,130 | 1,132 | -0.44% | 7,800 | 46億4218万 | +0.62% |
| 11/04 | 1,132 | 1,138 | 1,130 | 1,137 | +0.35% | 7,000 | 46億6269万 | +1.16% |
| 10/31 | 1,132 | 1,133 | 1,128 | 1,133 | +0.09% | 6,600 | 46億4629万 | +0.8% |
| 10/30 | 1,133 | 1,138 | 1,131 | 1,132 | +0.71% | 6,600 | 46億4218万 | +0.8% |
| 10/29 | 1,128 | 1,128 | 1,120 | 1,124 | -0.35% | 6,000 | 46億938万 | +0.09% |
| 10/28 | 1,125 | 1,133 | 1,123 | 1,128 | +0.45% | 5,200 | 46億2578万 | +0.45% |
| 10/27 | 1,121 | 1,127 | 1,120 | 1,123 | -0.18% | 7,300 | 46億528万 | +0.09% |
| 10/24 | 1,128 | 1,128 | 1,115 | 1,125 | +0.72% | 4,200 | 46億1348万 | +0.27% |
| 10/23 | 1,102 | 1,117 | 1,102 | 1,117 | +0.99% | 7,400 | 45億8067万 | -0.45% |
| 10/22 | 1,110 | 1,111 | 1,102 | 1,106 | -0.45% | 14,400 | 45億3556万 | -1.43% |
| 10/21 | 1,115 | 1,120 | 1,111 | 1,111 | -0.36% | 8,900 | 45億5607万 | -0.98% |
| 10/20 | 1,121 | 1,130 | 1,113 | 1,115 | -0.27% | 13,000 | 45億7247万 | -0.62% |
| 10/17 | 1,118 | 1,121 | 1,118 | 1,118 | -0.71% | 6,500 | 45億8477万 | -0.36% |
| 10/16 | 1,133 | 1,134 | 1,125 | 1,126 | -0.27% | 7,700 | 46億1758万 | +0.36% |
| 10/15 | 1,125 | 1,131 | 1,123 | 1,129 | +0.98% | 9,500 | 46億2988万 | +0.62% |
| 10/14 | 1,125 | 1,131 | 1,118 | 1,118 | -0.8% | 18,400 | 45億8477万 | -0.27% |
| 10/10 | 1,132 | 1,132 | 1,125 | 1,127 | -0.44% | 7,300 | 46億2168万 | +0.63% |
| 10/09 | 1,122 | 1,132 | 1,121 | 1,132 | +0.89% | 6,100 | 46億4218万 | +1.16% |
| 10/08 | 1,123 | 1,132 | 1,121 | 1,122 | -0.36% | 8,100 | 46億118万 | +0.36% |
| 10/07 | 1,126 | 1,132 | 1,121 | 1,126 | -0.35% | 7,100 | 46億1758万 | +0.81% |
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。
