| 2026 |
| 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% |
| 11/21 | 1,847 | 1,875 | 1,843 | 1,875 | +1.46% | 137,000 | 456億7687万 | -6.62% |
| 11/20 | 1,874 | 1,879 | 1,847 | 1,848 | -0.38% | 251,200 | 450億1912万 | -8.33% |
| 11/19 | 1,860 | 1,890 | 1,842 | 1,855 | +0.27% | 203,200 | 451億8965万 | -8.44% |
| 11/18 | 1,879 | 1,888 | 1,841 | 1,850 | -2.12% | 269,000 | 450億6785万 | -9% |
| 11/17 | 1,936 | 1,940 | 1,877 | 1,890 | -2.38% | 409,100 | 460億4229万 | -7.4% |
| 11/14 | （IR情報）14:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）14:00 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/14 | 2,031 | 2,060 | 1,900 | 1,936 | -5.47% | 671,400 | 471億6289万 | -5.51% |
| 11/13 | 2,056 | 2,069 | 2,039 | 2,048 | -0.53% | 82,500 | 498億9132万 | -0.39% |
| 11/12 | 2,038 | 2,069 | 2,033 | 2,059 | +0.88% | 102,600 | 501億5929万 | +0.05% |
| 11/11 | 2,050 | 2,050 | 2,021 | 2,041 | -0.2% | 63,700 | 497億2080万 | -0.87% |
| 11/10 | 2,040 | 2,055 | 2,030 | 2,045 | +0.54% | 71,700 | 498億1824万 | -0.68% |
| 11/07 | 2,020 | 2,041 | 2,018 | 2,034 | +0.35% | 63,200 | 495億5027万 | -1.21% |
| 11/06 | 2,028 | 2,044 | 2,023 | 2,027 | +0.55% | 70,300 | 493億7974万 | -1.6% |
| 11/05 | 2,025 | 2,028 | 1,982 | 2,016 | -0.44% | 154,200 | 491億1177万 | -2.37% |
| 11/04 | 2,043 | 2,044 | 2,021 | 2,025 | -0.49% | 89,500 | 493億3102万 | -2.22% |
| 10/31 | 2,035 | 2,036 | 2,013 | 2,035 | +0.2% | 69,300 | 495億7463万 | -2.07% |
| 10/30 | 2,016 | 2,032 | 2,013 | 2,031 | +0.79% | 95,500 | 494億7719万 | -2.45% |
| 10/29 | 2,045 | 2,045 | 2,011 | 2,015 | -1.23% | 119,900 | 490億8741万 | -3.36% |
| 10/28 | 2,081 | 2,081 | 2,034 | 2,040 | -2.16% | 119,700 | 496億9644万 | -2.39% |
| 10/27 | 2,096 | 2,100 | 2,080 | 2,085 | -0.29% | 83,300 | 507億9268万 | -0.33% |
| 10/24 | 2,114 | 2,114 | 2,080 | 2,091 | -0.43% | 104,800 | 509億3885万 | -0.1% |
| 10/23 | 2,077 | 2,107 | 2,070 | 2,100 | +1.11% | 71,700 | 511億5810万 | +0.33% |
| 10/22 | 2,057 | 2,079 | 2,057 | 2,077 | +1.02% | 61,300 | 505億9779万 | -0.76% |
| 10/21 | 2,074 | 2,079 | 2,056 | 2,056 | -0.68% | 55,100 | 500億8621万 | -1.86% |
| 10/20 | 2,053 | 2,074 | 2,053 | 2,070 | +0.63% | 54,400 | 504億2727万 | -1.19% |
| 10/17 | 2,070 | 2,070 | 2,043 | 2,057 | -1.11% | 64,400 | 501億1057万 | -1.86% |
| 10/16 | 2,079 | 2,087 | 2,065 | 2,080 | +0.05% | 82,000 | 506億7088万 | -0.86% |
| 10/15 | 2,043 | 2,084 | 2,038 | 2,079 | +2.57% | 68,400 | 506億4651万 | -1% |
| 10/14 | 2,040 | 2,065 | 2,015 | 2,027 | -1.89% | 121,700 | 493億7974万 | -3.61% |
| 10/10 | 2,075 | 2,075 | 2,046 | 2,066 | -0.39% | 107,800 | 503億2982万 | -1.95% |
| 10/09 | 2,125 | 2,126 | 2,070 | 2,074 | -1.98% | 100,900 | 505億2471万 | -1.66% |
| 10/08 | 2,100 | 2,133 | 2,100 | 2,116 | +0.76% | 66,800 | 515億4787万 | +0.28% |
| 10/07 | 2,090 | 2,142 | 2,087 | 2,100 | +0.57% | 160,500 | 511億5810万 | -0.38% |
| 09/30 | （IR情報）14:00 大垣共立銀行「ＯＫＢ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 |
| 09/30 | （IR情報）14:00 武蔵野銀行「むさしのポジティブ・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 |
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。
