| 2026 |
| 04/22 | 2,308 | 2,308 | 2,250 | 2,264 | -1.91% | 88,100 | 551億5330万 | -1.39% |
| 04/21 | 2,320 | 2,333 | 2,301 | 2,308 | -0.47% | 47,900 | 562億2518万 | +0.39% |
| 04/20 | 2,324 | 2,325 | 2,307 | 2,319 | +0.39% | 44,100 | 564億9315万 | +0.78% |
| 04/17 | 2,310 | 2,314 | 2,291 | 2,310 | -0.04% | 48,600 | 562億7391万 | +0.26% |
| 04/16 | 2,325 | 2,331 | 2,305 | 2,311 | -0.39% | 61,000 | 562億9827万 | +0.09% |
| 04/15 | 2,320 | 2,344 | 2,308 | 2,320 | +0.22% | 69,000 | 565億1752万 | +0.17% |
| 04/14 | 2,330 | 2,343 | 2,301 | 2,315 | +0.17% | 52,100 | 563億9571万 | -0.34% |
| 04/13 | 2,314 | 2,325 | 2,297 | 2,311 | -0.47% | 94,200 | 562億9827万 | -0.77% |
| 04/10 | 2,340 | 2,351 | 2,318 | 2,322 | +0.13% | 57,900 | 565億6624万 | -0.77% |
| 04/09 | 2,367 | 2,373 | 2,317 | 2,319 | -2.11% | 112,500 | 564億9315万 | -1.19% |
| 04/08 | 2,364 | 2,375 | 2,342 | 2,369 | +1.98% | 89,900 | 577億1120万 | +0.81% |
| 04/07 | 2,320 | 2,356 | 2,311 | 2,323 | +0.96% | 68,000 | 565億9060万 | -1.32% |
| 04/06 | 2,270 | 2,308 | 2,263 | 2,301 | +1.68% | 68,900 | 560億5466万 | -2.62% |
| 04/03 | 2,265 | 2,297 | 2,254 | 2,263 | +0.58% | 73,700 | 551億2894万 | -4.68% |
| 04/02 | 2,264 | 2,297 | 2,233 | 2,250 | +0.45% | 91,700 | 548億1225万 | -5.74% |
| 04/01 | 2,234 | 2,244 | 2,208 | 2,240 | +3.18% | 82,600 | 545億6864万 | -6.55% |
| 03/31 | 2,207 | 2,215 | 2,168 | 2,171 | -1.18% | 93,600 | 528億8773万 | -9.77% |
| 03/31 | （空売り報告）UBS AG 124,998株（0.51%）再IN |
| 03/30 | 2,182 | 2,207 | 2,167 | 2,197 | -3.09% | 123,400 | 535億2111万 | -9.25% |
| 03/27 | 2,288 | 2,296 | 2,252 | 2,267 | -1.13% | 106,500 | 552億2638万 | -6.82% |
| 03/26 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | （IR情報）14:00 支配株主等に関する事項について |
| 03/26 | 2,316 | 2,324 | 2,278 | 2,293 | -0.86% | 97,400 | 558億5977万 | -6.02% |
| 03/25 | 2,330 | 2,339 | 2,312 | 2,313 | +0.35% | 68,300 | 563億4699万 | -5.32% |
| 03/24 | 2,295 | 2,315 | 2,286 | 2,305 | +2.67% | 72,000 | 561億5210万 | -5.76% |
| 03/23 | 2,290 | 2,290 | 2,219 | 2,245 | -4.1% | 204,000 | 546億9044万 | -8.44% |
| 03/19 | （IR情報）14:00 北洋銀行「ポジティブ・インパクト・ファイナンス」による資金調達に関するお知らせ |
| 03/19 | 2,388 | 2,398 | 2,341 | 2,341 | -3.1% | 82,500 | 570億2910万 | -4.6% |
| 03/18 | 2,373 | 2,416 | 2,369 | 2,416 | +3.07% | 65,100 | 588億5617万 | -1.43% |
| 03/17 | 2,346 | 2,375 | 2,340 | 2,344 | -0.64% | 120,900 | 571億218万 | -4.09% |
| 03/16 | 2,367 | 2,383 | 2,337 | 2,359 | -1.67% | 113,200 | 574億6759万 | -3.32% |
| 03/13 | （IR情報）14:00 当社取締役会の実効性評価結果の概要に関するお知らせ |
| 03/13 | 2,402 | 2,436 | 2,380 | 2,399 | -1.11% | 128,700 | 584億4203万 | -1.48% |
| 03/12 | 2,470 | 2,476 | 2,414 | 2,426 | -2.41% | 112,600 | 590億9978万 | -0.04% |
| 03/11 | 2,520 | 2,522 | 2,485 | 2,486 | -0.76% | 146,700 | 605億6144万 | +2.9% |
| 03/10 | 2,488 | 2,528 | 2,467 | 2,505 | +1.5% | 251,500 | 610億2430万 | +4.33% |
| 03/09 | 2,500 | 2,508 | 2,405 | 2,468 | -3.86% | 215,000 | 601億2294万 | +3.48% |
| 03/06 | 2,501 | 2,567 | 2,495 | 2,567 | +2.07% | 171,600 | 625億3468万 | +8.4% |
| 03/05 | 2,459 | 2,530 | 2,451 | 2,515 | +5.14% | 188,100 | 612億6791万 | +7.16% |
| 03/04 | 2,416 | 2,472 | 2,365 | 2,392 | -2.61% | 266,800 | 582億7151万 | +2.88% |
| 03/03 | 2,530 | 2,536 | 2,455 | 2,456 | -3.91% | 184,100 | 598億3061万 | +6.46% |
| 03/02 | 2,555 | 2,566 | 2,490 | 2,556 | -1.01% | 181,000 | 622億6671万 | +11.71% |
| 02/27 | 2,578 | 2,602 | 2,564 | 2,582 | +0.16% | 148,600 | 629億10万 | +14% |
| 02/26 | 2,516 | 2,602 | 2,516 | 2,578 | +3% | 277,000 | 628億265万 | +15.14% |
| 02/25 | 2,465 | 2,515 | 2,457 | 2,503 | +1.34% | 150,700 | 609億7558万 | +13% |
| 02/24 | 2,522 | 2,534 | 2,466 | 2,470 | -2.76% | 199,000 | 601億7167万 | +12.53% |
| 02/20 | （IR情報）14:00 取締役・監査役候補者の選任並びに新執行体制に関するお知らせ |
| 02/20 | 2,500 | 2,542 | 2,475 | 2,540 | +1.8% | 221,200 | 618億7694万 | +16.78% |
| 02/19 | 2,449 | 2,495 | 2,415 | 2,495 | +2.21% | 166,600 | 607億8069万 | +15.99% |
| 02/18 | 2,385 | 2,446 | 2,385 | 2,441 | +2.87% | 177,700 | 594億6520万 | +14.71% |
| 02/17 | 2,400 | 2,404 | 2,354 | 2,373 | -0.84% | 277,200 | 578億865万 | +12.57% |
| 02/16 | 2,422 | 2,480 | 2,390 | 2,393 | -2.49% | 353,900 | 582億9587万 | +14.39% |
| 02/13 | （IR情報）14:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,291 | 2,460 | 2,277 | 2,454 | +7.16% | 643,500 | 597億8189万 | +18.38% |
| 02/12 | 2,259 | 2,329 | 2,247 | 2,290 | +1.37% | 168,500 | 557億8669万 | +11.65% |
| 02/10 | 2,240 | 2,262 | 2,225 | 2,259 | +0.58% | 144,400 | 550億3149万 | +10.95% |
| 02/09 | 2,248 | 2,255 | 2,226 | 2,246 | +0.31% | 131,900 | 547億1480万 | +11.19% |
| 02/09 | （空売り報告）UBS AG 121,438株（0.49%）-0.01%義務消失 |
| 02/06 | 2,239 | 2,248 | 2,213 | 2,239 | +0.13% | 104,900 | 545億4427万 | +11.67% |
| 02/05 | 2,210 | 2,243 | 2,202 | 2,236 | +1.73% | 131,400 | 544億7119万 | +12.36% |
| 02/05 | （空売り報告）UBS AG 123,638株（0.5%）新規 |
| 02/04 | 2,152 | 2,213 | 2,144 | 2,198 | +1.85% | 270,700 | 535億4547万 | +11.18% |
| 02/03 | 2,134 | 2,165 | 2,123 | 2,158 | +1.65% | 173,500 | 525億7103万 | +9.77% |
| 02/02 | 2,085 | 2,142 | 2,080 | 2,123 | +1.82% | 256,200 | 517億1840万 | +8.54% |
| 01/30 | 2,043 | 2,093 | 2,032 | 2,085 | +2.06% | 186,500 | 507億9268万 | +7.09% |
| 01/30 | （空売り報告）Nomura International plc 90,550株（0.37%）-0.21%義務消失 |
| 01/29 | 2,061 | 2,062 | 2,007 | 2,043 | -0.87% | 341,200 | 497億6952万 | +5.42% |
| 01/28 | （IR情報）14:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 01/28 | 1,938 | 2,080 | 1,923 | 2,061 | +5.86% | 657,300 | 502億802万 | +6.79% |
| 01/28 | （空売り報告）Nomura International plc 142,962株（0.58%）再IN |
| 01/27 | 1,945 | 1,955 | 1,930 | 1,947 | +0.1% | 70,500 | 474億3086万 | +1.3% |
| 01/26 | 1,960 | 1,960 | 1,940 | 1,945 | -1.62% | 60,900 | 473億8214万 | +1.46% |
| 01/23 | 1,984 | 1,994 | 1,973 | 1,977 | -0.25% | 88,300 | 481億6169万 | +3.35% |
| 01/22 | 1,946 | 1,989 | 1,938 | 1,982 | +2.38% | 96,700 | 482億8350万 | +3.88% |
| 01/21 | 1,953 | 1,962 | 1,927 | 1,936 | -2.22% | 148,300 | 471億6289万 | +1.79% |
| 01/20 | 1,994 | 1,994 | 1,976 | 1,980 | -0.7% | 103,100 | 482億3478万 | +4.38% |
| 01/19 | 1,960 | 2,005 | 1,959 | 1,994 | +1.01% | 175,200 | 485億7583万 | +5.45% |
| 01/16 | 1,946 | 1,977 | 1,939 | 1,974 | +1.6% | 155,500 | 480億8861万 | +4.78% |
| 01/15 | （IR情報）17:00 環境方針策定に関するお知らせ |
| 01/15 | 1,920 | 1,946 | 1,909 | 1,943 | +1.52% | 149,800 | 473億3342万 | +3.46% |
| 01/14 | 1,965 | 1,975 | 1,914 | 1,914 | -2.15% | 247,500 | 466億2695万 | +2.13% |
| 01/13 | 1,968 | 1,975 | 1,934 | 1,956 | -0.05% | 174,300 | 476億5011万 | +4.49% |
| 01/09 | 1,929 | 1,957 | 1,925 | 1,957 | +1.4% | 172,700 | 476億7447万 | +4.82% |
| 01/08 | 1,906 | 1,930 | 1,901 | 1,930 | +1.58% | 140,000 | 470億1673万 | +3.6% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,910株（0.47%）-0.04%義務消失 |
| 01/07 | 1,900 | 1,909 | 1,890 | 1,900 | -0.68% | 172,900 | 462億8590万 | +2.1% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,510株（0.51%）-0.08% |
| 01/06 | 1,876 | 1,929 | 1,876 | 1,913 | +2.14% | 298,700 | 466億259万 | +2.79% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 144,510株（0.59%）-0.23% |
| 01/05 | 1,870 | 1,873 | 1,833 | 1,873 | +0.43% | 302,200 | 456億2815万 | +0.7% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,410株（0.82%）+0.19% |
| 2025 |
| 12/30 | 1,874 | 1,880 | 1,858 | 1,865 | +0.05% | 239,700 | 454億3326万 | +0.21% |
| 12/30 | （空売り報告）Nomura International plc 95,240株（0.39%）-0.18%義務消失 |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 154,410株（0.63%）-0.13% |
| 12/29 | 1,850 | 1,880 | 1,850 | 1,864 | -2.31% | 394,700 | 454億890万 | +0.11% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,310株（0.76%）-0.01% |
| 12/26 | 1,931 | 1,939 | 1,905 | 1,908 | -1.34% | 476,100 | 464億8078万 | +2.42% |
| 12/26 | （空売り報告）Nomura International plc 141,030株（0.57%）-0.06% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 188,910株（0.77%）-0.03% |
| 12/25 | 1,920 | 1,934 | 1,909 | 1,934 | +1.52% | 249,100 | 471億1417万 | +3.98% |
| 12/25 | （空売り報告）Nomura International plc 154,366株（0.63%）-0.12% |
| 12/24 | 1,885 | 1,909 | 1,885 | 1,905 | +1.49% | 254,700 | 464億770万 | +2.58% |
| 12/24 | （空売り報告）Nomura International plc 183,007株（0.75%）-0.09% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,310株（0.8%）-0.05% |
| 12/23 | 1,867 | 1,883 | 1,865 | 1,877 | +0.64% | 157,000 | 457億2559万 | +1.19% |
| 12/23 | （空売り報告）Nomura International plc 204,968株（0.84%）-0.11% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,010株（0.85%）+0.01% |
| 12/22 | 1,860 | 1,867 | 1,854 | 1,865 | +0.32% | 282,200 | 454億3326万 | +0.54% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,310株（0.84%）-0.02% |
| 12/19 | 1,850 | 1,861 | 1,843 | 1,859 | +0.92% | 173,400 | 452億8709万 | +0.05% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 211,010株（0.86%）+0.1% |
| 12/18 | 1,842 | 1,845 | 1,830 | 1,842 | +0.55% | 154,400 | 448億7296万 | -1.29% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,810株（0.76%）+0.05% |
| 12/17 | 1,842 | 1,844 | 1,823 | 1,832 | -0.38% | 201,100 | 446億2935万 | -2.24% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,710株（0.71%）-0.04% |
| 12/16 | 1,860 | 1,865 | 1,839 | 1,839 | -1.13% | 233,700 | 447億9987万 | -2.34% |
| 12/16 | （空売り報告）Nomura International plc 233,200株（0.95%）+0.08% |
| 12/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 183,010株（0.75%）+0.12% |
| 12/15 | 1,831 | 1,861 | 1,826 | 1,860 | +1.92% | 179,700 | 453億1146万 | -1.64% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 155,110株（0.63%）-0.04% |
| 12/12 | （IR情報）14:00 組織改編及び役員の異動並びに人事異動に関するお知らせ |
| 12/12 | 1,812 | 1,825 | 1,809 | 1,825 | +1.05% | 134,200 | 444億5882万 | -3.85% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 165,210株（0.67%）+0.04% |
| 12/11 | 1,832 | 1,834 | 1,805 | 1,806 | -1.2% | 244,600 | 439億9596万 | -5.25% |
| 12/11 | （空売り報告）Nomura International plc 212,853株（0.87%）+0.13% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 153,510株（0.63%）-0.01% |
| 12/10 | 1,823 | 1,832 | 1,821 | 1,828 | +0.22% | 180,400 | 445億3190万 | -4.49% |
| 12/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 157,310株（0.64%）-0.04% |
| 12/09 | 1,845 | 1,851 | 1,817 | 1,824 | -0.98% | 275,000 | 444億3446万 | -5.1% |
| 12/09 | （空売り報告）Nomura International plc 180,690株（0.74%）+0.14% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,910株（0.68%）-0.03% |
| 12/08 | 1,838 | 1,849 | 1,833 | 1,842 | +0.22% | 192,400 | 448億7296万 | -4.61% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,110株（0.71%）-0.04% |
| 12/05 | 1,850 | 1,855 | 1,835 | 1,838 | -0.54% | 213,400 | 447億7551万 | -5.16% |
| 12/05 | （空売り報告）Nomura International plc 148,530株（0.6%）+0.07% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 183,410株（0.75%）-0.02% |
| 12/04 | 1,852 | 1,858 | 1,844 | 1,848 | 0% | 155,700 | 450億1912万 | -4.99% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 188,410株（0.77%）-0.01% |
| 12/03 | 1,854 | 1,863 | 1,836 | 1,848 | -0.16% | 263,600 | 450億1912万 | -5.38% |
| 12/03 | （空売り報告）Nomura International plc 131,209株（0.53%）再IN |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,210株（0.78%）+0.02% |
| 12/02 | 1,880 | 1,880 | 1,850 | 1,851 | -1.17% | 232,300 | 450億9221万 | -5.71% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 187,410株（0.76%）+0.15% |
| 12/01 | 1,912 | 1,914 | 1,870 | 1,873 | -1.99% | 378,300 | 456億2815万 | -5.02% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 150,310株（0.61%）新規 |
| 11/28 | （IR情報）14:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/28 | 1,895 | 1,912 | 1,890 | 1,911 | +0.84% | 133,700 | 465億5387万 | -3.53% |
| 11/27 | 1,895 | 1,901 | 1,884 | 1,895 | 0% | 166,400 | 461億6409万 | -4.68% |
| 11/26 | 1,895 | 1,906 | 1,889 | 1,895 | +0.58% | 134,000 | 461億6409万 | -4.96% |
| 11/25 | 1,899 | 1,904 | 1,872 | 1,884 | +0.48% | 126,500 | 458億9612万 | -5.85% |
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。
