| 2026 |
| 03/09 | 3,645 | 3,715 | 3,550 | 3,660 | -1.48% | 61,100 | 346億1909万 | -4.84% |
| 03/06 | 3,730 | 3,755 | 3,670 | 3,715 | -2.24% | 29,700 | 351億3932万 | -3.71% |
| 03/05 | 3,770 | 3,850 | 3,750 | 3,800 | +4.11% | 47,800 | 359億4331万 | -1.68% |
| 03/04 | 3,770 | 3,840 | 3,635 | 3,650 | -3.69% | 75,400 | 345億2450万 | -5.78% |
| 03/04 | （空売り報告）大和証券 53,120株（0.56%）新規 |
| 03/03 | 3,850 | 3,865 | 3,790 | 3,790 | -1.17% | 69,200 | 358億4873万 | -2.47% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,812株（0.49%）-0.01%義務消失 |
| 03/02 | 3,845 | 3,870 | 3,790 | 3,835 | -1.67% | 38,300 | 362億7437万 | -1.59% |
| 02/27 | 3,820 | 3,925 | 3,810 | 3,900 | +1.96% | 31,100 | 368億8919万 | -0.15% |
| 02/26 | 3,850 | 3,875 | 3,815 | 3,825 | -1.29% | 33,000 | 361億7978万 | -2.12% |
| 02/25 | 3,905 | 3,910 | 3,845 | 3,875 | -0.64% | 19,500 | 366億5272万 | -0.97% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,812株（0.5%）再IN |
| 02/24 | 3,825 | 3,940 | 3,790 | 3,900 | +1.83% | 41,900 | 368億8919万 | -0.46% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,212株（0.49%）-0.03%義務消失 |
| 02/20 | 3,970 | 4,035 | 3,805 | 3,830 | -0.39% | 76,400 | 362億2708万 | -2.45% |
| 02/19 | 3,885 | 3,885 | 3,840 | 3,845 | -0.65% | 23,900 | 363億6896万 | -2.34% |
| 02/18 | 3,820 | 3,885 | 3,800 | 3,870 | +2.65% | 29,400 | 366億543万 | -1.93% |
| 02/17 | 3,745 | 3,810 | 3,740 | 3,770 | +0.67% | 32,300 | 356億5955万 | -4.56% |
| 02/16 | 3,745 | 3,815 | 3,730 | 3,745 | +0.27% | 29,600 | 354億2308万 | -5.43% |
| 02/13 | 3,835 | 3,840 | 3,720 | 3,735 | -2.86% | 52,300 | 353億2849万 | -5.82% |
| 02/12 | 3,990 | 3,990 | 3,845 | 3,845 | -1.91% | 87,600 | 363億6896万 | -3.34% |
| 02/10 | 3,905 | 3,970 | 3,850 | 3,920 | +1.69% | 90,000 | 370億7837万 | -1.58% |
| 02/09 | （IR情報）13:00 「中期経営計画2028」の目標数値の上方修正に関するお知らせ |
| 02/09 | （IR情報）13:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/09 | （IR情報）13:00 令和7年12月期決算補足説明資料 |
| 02/09 | （IR情報）13:00 令和7年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 4,085 | 4,090 | 3,820 | 3,855 | -3.99% | 87,300 | 364億6355万 | -3.21% |
| 02/06 | 3,990 | 4,020 | 3,950 | 4,015 | -0.12% | 17,600 | 379億7695万 | +0.83% |
| 02/05 | 4,020 | 4,045 | 4,005 | 4,020 | +0.75% | 18,900 | 380億2424万 | +1.06% |
| 02/04 | 3,915 | 4,020 | 3,915 | 3,990 | +1.01% | 21,300 | 377億4048万 | +0.3% |
| 02/03 | 3,930 | 3,990 | 3,930 | 3,950 | +1.54% | 29,700 | 373億6213万 | -0.78% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,412株（0.52%）再IN |
| 02/02 | 3,915 | 3,985 | 3,890 | 3,890 | -0.89% | 27,400 | 367億9460万 | -2.31% |
| 01/30 | 3,960 | 3,970 | 3,905 | 3,925 | -0.88% | 19,200 | 371億2566万 | -1.56% |
| 01/29 | 3,890 | 3,980 | 3,825 | 3,960 | +2.19% | 26,100 | 374億5672万 | -0.73% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,412株（0.49%）-0.03%義務消失 |
| 01/28 | 3,985 | 3,985 | 3,875 | 3,875 | -3.73% | 22,500 | 366億5272万 | -2.71% |
| 01/27 | 3,970 | 4,045 | 3,940 | 4,025 | +1.39% | 29,200 | 380億7154万 | +1.16% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,212株（0.52%）新規 |
| 01/26 | 4,020 | 4,030 | 3,955 | 3,970 | -1.98% | 27,200 | 375億5130万 | -0.03% |
| 01/23 | 4,035 | 4,050 | 4,005 | 4,050 | -0.37% | 12,100 | 383億801万 | +2.3% |
| 01/22 | 3,975 | 4,080 | 3,975 | 4,065 | +3.17% | 30,400 | 384億4989万 | +3.04% |
| 01/21 | 3,900 | 3,940 | 3,855 | 3,940 | -0.63% | 28,200 | 372億6754万 | +0.28% |
| 01/20 | 3,975 | 3,995 | 3,930 | 3,965 | -0.75% | 26,800 | 375億401万 | +1.3% |
| 01/19 | （5%ルール）三菱UFJ銀行（1.27%）三菱UFJアセットマネジメント（0.3%）三菱UFJモルガン・スタンレー証券（0.3%）三菱UFJ信託銀行（4.45%） |
| 01/19 | 4,105 | 4,105 | 3,965 | 3,995 | -2.68% | 46,200 | 377億8777万 | +2.41% |
| 01/16 | 4,060 | 4,110 | 4,055 | 4,105 | +0.24% | 22,300 | 388億2824万 | +5.69% |
| 01/15 | 4,080 | 4,110 | 4,030 | 4,095 | +0.37% | 55,400 | 387億3365万 | +5.98% |
| 01/14 | 3,960 | 4,110 | 3,950 | 4,080 | +2.64% | 40,600 | 385億9177万 | +6.19% |
| 01/13 | 4,005 | 4,035 | 3,945 | 3,975 | -0.75% | 58,000 | 375億9860万 | +4.03% |
| 01/09 | 3,940 | 4,030 | 3,935 | 4,005 | +2.56% | 36,100 | 378億8236万 | +5.23% |
| 01/08 | 4,010 | 4,010 | 3,905 | 3,905 | -3.22% | 22,400 | 369億3648万 | +2.98% |
| 01/07 | 3,910 | 4,060 | 3,910 | 4,035 | +1.77% | 33,200 | 381億6612万 | +6.61% |
| 01/06 | 3,945 | 3,995 | 3,945 | 3,965 | +1.28% | 29,600 | 375億401万 | +5.14% |
| 01/05 | 3,845 | 3,935 | 3,830 | 3,915 | +2.35% | 28,000 | 370億3107万 | +4.18% |
| 2025 |
| 12/30 | 3,885 | 3,895 | 3,810 | 3,825 | -2.67% | 27,400 | 361億7978万 | +2.11% |
| 12/29 | 4,000 | 4,000 | 3,880 | 3,930 | -2% | 79,800 | 371億7295万 | +5.16% |
| 12/26 | 4,095 | 4,095 | 3,995 | 4,010 | -1.47% | 84,700 | 379億2965万 | +7.71% |
| 12/25 | 3,990 | 4,135 | 3,990 | 4,070 | +2.13% | 48,900 | 384億9718万 | +9.88% |
| 12/24 | 4,025 | 4,050 | 3,985 | 3,985 | -0.62% | 29,500 | 376億9319万 | +8.26% |
| 12/23 | （IR情報）13:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 12/23 | 4,015 | 4,065 | 3,980 | 4,010 | +1.13% | 46,300 | 379億2965万 | +9.53% |
| 12/22 | 3,955 | 4,125 | 3,930 | 3,965 | +3.93% | 100,600 | 375億401万 | +8.81% |
| 12/19 | 3,810 | 3,850 | 3,785 | 3,815 | +1.33% | 28,000 | 360億8519万 | +5.13% |
| 12/18 | 3,775 | 3,845 | 3,765 | 3,765 | -2.08% | 45,100 | 356億1226万 | +3.98% |
| 12/17 | 3,695 | 3,845 | 3,665 | 3,845 | +5.34% | 77,700 | 363億6896万 | +6.42% |
| 12/16 | 3,700 | 3,700 | 3,610 | 3,650 | -1.75% | 86,400 | 345億2450万 | +1.33% |
| 12/15 | 3,645 | 3,715 | 3,645 | 3,715 | +1.78% | 84,400 | 351億3932万 | +3.17% |
| 12/12 | 3,640 | 3,680 | 3,640 | 3,650 | +2.1% | 48,000 | 345億2450万 | +1.39% |
| 12/11 | 3,635 | 3,650 | 3,570 | 3,575 | -1.79% | 38,300 | 338億1509万 | -0.8% |
| 12/10 | 3,590 | 3,655 | 3,580 | 3,640 | +1.68% | 24,300 | 344億2991万 | +0.83% |
| 12/09 | 3,600 | 3,610 | 3,565 | 3,580 | -0.28% | 19,600 | 338億6238万 | -0.89% |
| 12/08 | 3,550 | 3,605 | 3,550 | 3,590 | +1.41% | 32,800 | 339億5697万 | -0.64% |
| 12/05 | 3,570 | 3,580 | 3,540 | 3,540 | -0.98% | 16,700 | 334億8403万 | -2.02% |
| 12/04 | 3,585 | 3,610 | 3,570 | 3,575 | -0.28% | 16,400 | 338億1509万 | -1.16% |
| 12/03 | 3,655 | 3,665 | 3,585 | 3,585 | -1.78% | 14,200 | 339億968万 | -1.02% |
| 12/02 | 3,735 | 3,735 | 3,620 | 3,650 | -2.14% | 21,500 | 345億2450万 | +0.52% |
| 12/01 | （5%ルール）三菱UFJ信託銀行（4.46%）三菱UFJ銀行（1.27%）三菱UFJアセットマネジメント（0.29%）三菱UFJモルガン・スタンレー証券（1.92%） |
| 12/01 | 3,700 | 3,730 | 3,665 | 3,730 | +1.08% | 19,900 | 352億8120万 | +2.61% |
| 11/28 | 3,660 | 3,690 | 3,660 | 3,690 | +1.51% | 14,200 | 349億285万 | +1.46% |
| 11/27 | 3,670 | 3,670 | 3,630 | 3,635 | 0% | 22,700 | 343億8262万 | -0.14% |
| 11/26 | 3,590 | 3,655 | 3,590 | 3,635 | +0.97% | 15,900 | 343億8262万 | -0.27% |
| 11/25 | （IR情報）13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 11/25 | 3,605 | 3,635 | 3,570 | 3,600 | +0.84% | 21,400 | 340億5156万 | -1.4% |
| 11/21 | 3,485 | 3,570 | 3,485 | 3,570 | +1.28% | 12,400 | 337億6780万 | -2.41% |
| 11/20 | 3,500 | 3,535 | 3,495 | 3,525 | +0.86% | 13,200 | 333億4215万 | -3.92% |
| 11/19 | 3,500 | 3,540 | 3,480 | 3,495 | -0.29% | 11,800 | 330億5839万 | -5.05% |
| 11/18 | 3,565 | 3,565 | 3,505 | 3,505 | -1.82% | 16,800 | 331億5298万 | -5.07% |
| 11/17 | 3,595 | 3,605 | 3,565 | 3,570 | -0.7% | 11,800 | 337億6780万 | -3.59% |
| 11/14 | 3,605 | 3,605 | 3,560 | 3,595 | -0.42% | 9,800 | 340億427万 | -3.28% |
| 11/13 | 3,560 | 3,625 | 3,560 | 3,610 | +1.12% | 11,200 | 341億4615万 | -3.22% |
| 11/12 | 3,535 | 3,600 | 3,535 | 3,570 | -0.14% | 22,500 | 337億6780万 | -4.6% |
| 11/11 | 3,615 | 3,635 | 3,530 | 3,575 | -1.52% | 30,000 | 338億1509万 | -4.79% |
| 11/10 | （IR情報）13:00 令和7年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | （自社株買い）取締役会(令和7年8月7日)での決議状況(取得期間令和7年8月14日～令和8年5月31日) |
| 11/10 | 3,755 | 3,790 | 3,600 | 3,630 | -1.49% | 41,900 | 343億3532万 | -3.59% |
| 11/07 | 3,745 | 3,745 | 3,680 | 3,685 | -1.73% | 13,400 | 348億5556万 | -2.33% |
| 11/06 | 3,715 | 3,820 | 3,710 | 3,750 | +0.94% | 28,800 | 354億7038万 | -0.77% |
| 11/05 | 3,685 | 3,735 | 3,635 | 3,715 | +0.81% | 31,200 | 351億3932万 | -1.82% |
| 11/04 | 3,630 | 3,755 | 3,610 | 3,685 | +2.08% | 19,500 | 348億5556万 | -2.87% |
| 10/31 | 3,635 | 3,635 | 3,590 | 3,610 | +0.28% | 14,500 | 341億4615万 | -5.1% |
| 10/30 | 3,615 | 3,645 | 3,590 | 3,600 | -0.69% | 21,600 | 340億5156万 | -5.66% |
| 10/29 | 3,705 | 3,710 | 3,620 | 3,625 | -2.03% | 17,100 | 342億8803万 | -5.25% |
| 10/28 | 3,800 | 3,800 | 3,695 | 3,700 | -3.01% | 16,200 | 349億9744万 | -3.57% |
| 10/27 | 3,805 | 3,830 | 3,795 | 3,815 | +1.33% | 10,400 | 360億8519万 | -0.73% |
| 10/24 | 3,800 | 3,800 | 3,750 | 3,765 | -0.26% | 8,000 | 356億1226万 | -2.06% |
| 10/23 | 3,750 | 3,800 | 3,740 | 3,775 | +0.4% | 10,200 | 357億684万 | -1.82% |
| 10/22 | 3,770 | 3,795 | 3,755 | 3,760 | 0% | 8,000 | 355億6496万 | -2.39% |
| 10/21 | 3,800 | 3,830 | 3,760 | 3,760 | -0.66% | 12,200 | 355億6496万 | -2.54% |
| 10/20 | 3,840 | 3,840 | 3,780 | 3,785 | +0.13% | 14,800 | 358億143万 | -2.07% |
| 10/17 | （IR情報）18:15 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/17 | 3,840 | 3,850 | 3,765 | 3,780 | -1.56% | 17,800 | 357億5414万 | -2.28% |
| 10/16 | 3,835 | 3,860 | 3,810 | 3,840 | +0.13% | 11,600 | 363億2166万 | -0.8% |
| 10/15 | 3,785 | 3,840 | 3,785 | 3,835 | +1.99% | 11,900 | 362億7437万 | -0.8% |
| 10/14 | 3,715 | 3,805 | 3,705 | 3,760 | -0.53% | 21,500 | 355億6496万 | -2.62% |
| 10/10 | （自社株買い）取締役会(令和7年8月7日)での決議状況(取得期間令和7年8月14日～令和8年5月31日) |
| 10/10 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 10/10 | 3,865 | 3,865 | 3,765 | 3,780 | -3.82% | 26,800 | 357億5414万 | -2.15% |
| 10/09 | 3,905 | 3,965 | 3,900 | 3,930 | +0.77% | 19,700 | 371億7295万 | +1.73% |
| 10/08 | 3,905 | 3,930 | 3,895 | 3,900 | -0.26% | 16,800 | 368億8919万 | +1.11% |
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。
