| 2026 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（2.15%） |
| 03/06 | （5%ルール）アセットマネジメントOne（5.9%） |
| 03/06 | 676 | 707 | 674 | 703 | +6.19% | 1,545,900 | 513億1392万 | -3.96% |
| 03/05 | 669 | 673 | 662 | 662 | +0.46% | 811,700 | 483億2121万 | -10.18% |
| 03/04 | 663 | 665 | 645 | 659 | -0.6% | 1,128,700 | 481億223万 | -11.54% |
| 03/04 | （空売り報告）野村證券 361,670株（0.49%）-0.01%義務消失 |
| 03/04 | （空売り報告）Nomura International plc 367,718株（0.5%）-0.1% |
| 03/03 | 669 | 675 | 660 | 663 | -1.92% | 999,800 | 483億9421万 | -11.95% |
| 03/03 | （空売り報告）Nomura International plc 444,071株（0.6%）+0.08% |
| 03/02 | 670 | 684 | 665 | 676 | -1.02% | 917,100 | 493億4311万 | -11.05% |
| 03/02 | （空売り報告）野村證券 366,870株（0.5%）再IN |
| 02/27 | 678 | 689 | 671 | 683 | 0% | 1,182,500 | 498億5406万 | -10.95% |
| 02/27 | （空売り報告）野村證券 364,170株（0.49%）-0.01%義務消失 |
| 02/27 | （空売り報告）Nomura International plc 381,824株（0.52%）再IN |
| 02/26 | 670 | 694 | 670 | 683 | +3.96% | 1,456,200 | 498億5406万 | -11.64% |
| 02/25 | 657 | 668 | 650 | 657 | -2.95% | 1,942,400 | 479億5625万 | -15.66% |
| 02/24 | 706 | 706 | 676 | 677 | +0.15% | 1,399,100 | 494億1610万 | -13.87% |
| 02/20 | （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 |
| 02/20 | 669 | 682 | 655 | 676 | +0.3% | 1,291,600 | 493億4311万 | -14.75% |
| 02/19 | 672 | 679 | 654 | 674 | -0.74% | 1,270,500 | 491億9713万 | -15.75% |
| 02/18 | 674 | 684 | 668 | 679 | +0.74% | 1,113,300 | 495億6209万 | -15.86% |
| 02/17 | 675 | 681 | 658 | 674 | -0.44% | 1,754,800 | 491億9713万 | -17.4% |
| 02/16 | 710 | 726 | 668 | 677 | -13.98% | 2,830,500 | 494億1610万 | -18.04% |
| 02/16 | （空売り報告）野村證券 365,170株（0.5%）再IN |
| 02/13 | （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) |
| 02/13 | 813 | 816 | 785 | 787 | -1.63% | 973,100 | 574億4531万 | -5.75% |
| 02/12 | 820 | 820 | 800 | 800 | -2.2% | 546,000 | 583億9422万 | -4.76% |
| 02/10 | 794 | 823 | 790 | 818 | +3.41% | 555,700 | 597億809万 | -3.2% |
| 02/09 | 786 | 800 | 784 | 791 | +1.02% | 405,500 | 577億3728万 | -6.83% |
| 02/06 | 802 | 802 | 780 | 783 | -2.61% | 485,600 | 571億5334万 | -8.31% |
| 02/05 | 800 | 814 | 791 | 804 | +1.39% | 482,300 | 586億8619万 | -6.51% |
| 02/04 | 798 | 806 | 788 | 793 | -1.61% | 737,000 | 578億8327万 | -8.43% |
| 02/03 | 818 | 823 | 797 | 806 | -2.3% | 547,000 | 588億3217万 | -7.46% |
| 02/02 | 828 | 843 | 821 | 825 | 0% | 353,500 | 602億1904万 | -5.61% |
| 01/30 | 816 | 830 | 814 | 825 | +0.61% | 282,200 | 602億1904万 | -6.04% |
| 01/29 | 824 | 824 | 812 | 820 | -1.68% | 420,900 | 598億5407万 | -6.92% |
| 01/28 | 842 | 843 | 826 | 834 | -2.46% | 358,000 | 608億7597万 | -5.66% |
| 01/27 | 859 | 862 | 846 | 855 | -0.12% | 278,500 | 624億882万 | -3.5% |
| 01/26 | 860 | 870 | 842 | 856 | +0.23% | 745,200 | 624億8181万 | -3.49% |
| 01/23 | 847 | 871 | 840 | 854 | +2.64% | 680,400 | 623億3583万 | -3.94% |
| 01/23 | （空売り報告）Nomura International plc 306,596株（0.42%）-0.16%義務消失 |
| 01/22 | （5%ルール）フィデリティ投信（5.1%） |
| 01/22 | 841 | 846 | 828 | 832 | -0.36% | 351,800 | 607億2998万 | -6.62% |
| 01/21 | 840 | 847 | 824 | 835 | -0.83% | 572,000 | 609億4896万 | -6.39% |
| 01/20 | 838 | 856 | 828 | 842 | -0.12% | 359,300 | 614億5991万 | -5.61% |
| 01/19 | 851 | 868 | 840 | 843 | -0.35% | 543,100 | 615億3291万 | -5.49% |
| 01/19 | （空売り報告）Nomura International plc 426,644株（0.58%）-0.02% |
| 01/16 | 846 | 848 | 823 | 846 | -0.47% | 730,400 | 617億5188万 | -5.26% |
| 01/16 | （空売り報告）Nomura International plc 442,906株（0.6%）+0.04% |
| 01/15 | 854 | 857 | 841 | 850 | -0.12% | 687,900 | 620億4385万 | -5.03% |
| 01/15 | （空売り報告）Nomura International plc 409,959株（0.56%）-0.06% |
| 01/14 | 888 | 888 | 844 | 851 | -4.17% | 948,200 | 621億1685万 | -5.02% |
| 01/13 | 918 | 918 | 876 | 888 | -3.79% | 690,900 | 648億1758万 | -1.11% |
| 01/09 | 922 | 934 | 916 | 923 | +0.76% | 371,700 | 673億7233万 | +2.9% |
| 01/08 | 900 | 924 | 898 | 916 | +0.55% | 361,000 | 668億6138万 | +2.46% |
| 01/07 | 905 | 919 | 893 | 911 | -1.73% | 447,100 | 664億9641万 | +2.13% |
| 01/07 | （空売り報告）Nomura International plc 455,530株（0.62%）+0.05% |
| 01/06 | 922 | 935 | 913 | 927 | +0.98% | 441,100 | 676億6430万 | +4.16% |
| 01/06 | （空売り報告）Nomura International plc 421,608株（0.57%）-0.04% |
| 01/05 | 914 | 921 | 896 | 918 | +1.1% | 613,700 | 670億736万 | +3.38% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 933 | 940 | 895 | 908 | -4.22% | 552,100 | 662億7744万 | +2.37% |
| 12/29 | 949 | 952 | 924 | 948 | +0.32% | 387,000 | 691億9715万 | +7% |
| 12/26 | 930 | 952 | 930 | 945 | +3.79% | 841,600 | 689億7817万 | +6.9% |
| 12/26 | （空売り報告）Nomura International plc 222,822株（0.61%）+0.08% |
| 12/25 | 894 | 911 | 879 | 911 | +2.42% | 412,400 | 664億5992万 | +3.35% |
| 12/24 | 909 | 918 | 889 | 889 | -3.21% | 396,400 | 648億9057万 | +1.02% |
| 12/23 | 890 | 925 | 888 | 919 | +1.83% | 404,600 | 670億4386万 | +4.38% |
| 12/22 | 901 | 906 | 888 | 902 | -0.5% | 488,600 | 658億3948万 | +2.73% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 140,808株（0.38%）-0.46%義務消失 |
| 12/19 | 883 | 912 | 876 | 907 | +3.6% | 609,800 | 661億6795万 | +3.13% |
| 12/19 | （空売り報告）Nomura International plc 196,186株（0.53%）再IN |
| 12/18 | 883 | 888 | 874 | 875 | -0.68% | 327,600 | 638億6867万 | -0.46% |
| 12/18 | （空売り報告）Nomura International plc 182,331株（0.49%）-0.02%義務消失 |
| 12/17 | 905 | 905 | 878 | 881 | -1.84% | 376,600 | 643億663万 | 0% |
| 12/17 | （空売り報告）Nomura International plc 188,053株（0.51%）再IN |
| 12/16 | 917 | 920 | 898 | 898 | -1.43% | 742,000 | 655億1101万 | +1.76% |
| 12/15 | 893 | 918 | 884 | 911 | +5.32% | 1,005,000 | 664億5992万 | +3.11% |
| 12/12 | 855 | 878 | 851 | 865 | +4.47% | 654,000 | 631億225万 | -2.1% |
| 12/11 | 837 | 842 | 819 | 828 | -1.49% | 638,000 | 604億152万 | -6.39% |
| 12/10 | 860 | 866 | 828 | 840 | -3.72% | 780,000 | 613億1393万 | -5.51% |
| 12/09 | 892 | 900 | 870 | 873 | -2.24% | 636,800 | 636億8619万 | -2.3% |
| 12/08 | 894 | 922 | 887 | 893 | +0.45% | 976,600 | 651億4605万 | -0.5% |
| 12/05 | 870 | 895 | 870 | 889 | +0.91% | 507,600 | 648億5408万 | -1.28% |
| 12/04 | 867 | 888 | 867 | 881 | +2.38% | 625,000 | 642億7013万 | -2.49% |
| 12/03 | 863 | 871 | 846 | 860 | +0.47% | 528,600 | 627億7378万 | -5.18% |
| 12/02 | 884 | 893 | 856 | 856 | -1.44% | 783,000 | 624億8181万 | -6.35% |
| 12/01 | 876 | 886 | 863 | 869 | +0.12% | 403,600 | 633億9422万 | -5.6% |
| 11/28 | 877 | 878 | 853 | 868 | -1.2% | 770,600 | 633億2123万 | -6.42% |
| 11/27 | 887 | 897 | 874 | 878 | -1.51% | 437,800 | 640億8765万 | -5.79% |
| 11/26 | 866 | 892 | 865 | 892 | +1.71% | 655,600 | 650億7305万 | -4.75% |
| 11/25 | 900 | 900 | 869 | 877 | -2.07% | 638,600 | 639億7816万 | -6.85% |
| 11/21 | 863 | 902 | 863 | 895 | +1.65% | 584,800 | 653億2853万 | -5.29% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（4.69%）三井住友トラスト・アセットマネジメント（2.39%） |
| 11/20 | 878 | 887 | 866 | 881 | +0.06% | 819,200 | 642億7013万 | -6.73% |
| 11/19 | 876 | 892 | 866 | 880 | -0.4% | 866,200 | 642億3364万 | -6.98% |
| 11/18 | 862 | 884 | 861 | 884 | +1.67% | 1,142,200 | 644億8911万 | -6.9% |
| 11/17 | 950 | 950 | 862 | 869 | -5.9% | 2,210,000 | 634億3072万 | -8.72% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/14 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）15:30 業績予想の上方修正に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 927 | 941 | 915 | 924 | 0% | 1,000,800 | 674億882万 | -3.5% |
| 11/13 | 937 | 940 | 918 | 924 | -0.11% | 696,600 | 674億882万 | -3.8% |
| 11/12 | 909 | 934 | 904 | 925 | +1.76% | 454,600 | 674億8182万 | -4% |
| 11/12 | （空売り報告）野村證券 17,940株（0.04%）-0.59%義務消失 |
| 11/11 | 928 | 928 | 898 | 909 | +0.06% | 386,600 | 663億1393万 | -5.95% |
| 11/11 | （空売り報告）野村證券 233,240株（0.63%）+0.09% |
| 11/10 | （5%ルール）フィデリティ投信（4.22%） |
| 11/10 | 908 | 914 | 898 | 908 | +0.11% | 585,600 | 662億7744万 | -6.39% |
| 11/10 | （空売り報告）野村證券 198,640株（0.54%）新規 |
| 11/07 | 899 | 909 | 891 | 907 | +1.57% | 688,000 | 662億444万 | -6.78% |
| 11/06 | 948 | 951 | 888 | 893 | -5.8% | 1,342,200 | 651億8254万 | -8.69% |
| 11/05 | 934 | 952 | 921 | 948 | -0.58% | 518,000 | 691億9715万 | -3.66% |
| 11/04 | 966 | 972 | 951 | 954 | -1.29% | 594,600 | 695億9861万 | -3.39% |
| 10/31 | 960 | 979 | 951 | 966 | +0.1% | 396,000 | 705億1102万 | -2.42% |
| 10/30 | 952 | 977 | 951 | 965 | +0.1% | 335,000 | 704億3802万 | -2.82% |
| 10/29 | 995 | 996 | 959 | 964 | -2.72% | 583,000 | 703億6503万 | -3.21% |
| 10/28 | 1,014 | 1,020 | 985 | 991 | -3.22% | 568,600 | 723億3584万 | -1% |
| 10/27 | 1,023 | 1,031 | 1,012 | 1,024 | +1.84% | 603,000 | 747億4460万 | +1.89% |
| 10/24 | 1,024 | 1,034 | 995 | 1,006 | -3.36% | 740,200 | 733億9423万 | -0.45% |
| 10/23 | 998 | 1,053 | 994 | 1,041 | +5.15% | 1,277,000 | 759億4898万 | +2.51% |
| 10/22 | 990 | 1,003 | 986 | 990 | -0.05% | 370,400 | 722億2635万 | -2.8% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（3.67%）三井住友トラスト・アセットマネジメント（2.32%） |
| 10/21 | 1,000 | 1,012 | 981 | 990 | -1.93% | 606,200 | 722億6284万 | -3.13% |
| 10/20 | 991 | 1,027 | 985 | 1,010 | +3.22% | 1,570,800 | 736億8620万 | -1.61% |
| 10/17 | 953 | 995 | 945 | 978 | +10.51% | 2,180,000 | 713億8693万 | -5.14% |
| 10/16 | 916 | 924 | 882 | 885 | -4.27% | 1,419,000 | 645億9860万 | -14.58% |
| 10/15 | 963 | 964 | 918 | 925 | -2.68% | 1,441,800 | 674億8182万 | -11.53% |
| 10/14 | 955 | 962 | 942 | 950 | -1.91% | 617,600 | 693億4313万 | -9.78% |
| 10/10 | 990 | 994 | 966 | 969 | -2.76% | 595,600 | 706億9350万 | -8.63% |
| 10/09 | 981 | 1,013 | 967 | 996 | +1.12% | 726,000 | 727億80万 | -6.57% |
| 10/08 | 987 | 1,000 | 981 | 985 | -1.1% | 342,400 | 718億9788万 | -8.12% |
| 10/07 | （5%ルール）アセットマネジメントOne（7.23%） |
| 10/07 | 1,009 | 1,010 | 989 | 996 | -1.19% | 433,000 | 727億80万 | -7.95% |
| 10/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 309,408株（0.84%）再IN |
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。
