| 2026 |
| 03/06 | 4,860 | 4,895 | 4,820 | 4,895 | -0.61% | 47,800 | 607億7078万 | -1.49% |
| 03/05 | 4,900 | 4,980 | 4,870 | 4,925 | +2.71% | 92,300 | 611億4323万 | -0.75% |
| 03/04 | 4,930 | 4,940 | 4,705 | 4,795 | -5.24% | 132,400 | 595億2930万 | -3.27% |
| 03/03 | 5,220 | 5,270 | 5,060 | 5,060 | -2.69% | 77,300 | 628億1924万 | +2.08% |
| 03/02 | 5,060 | 5,240 | 5,030 | 5,200 | -0.76% | 78,100 | 645億5732万 | +5.01% |
| 02/27 | 5,070 | 5,240 | 5,070 | 5,240 | +3.35% | 72,200 | 650億5391万 | +6.05% |
| 02/26 | 5,050 | 5,100 | 5,030 | 5,070 | +0.4% | 43,200 | 629億4339万 | +2.92% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 50,002株（0.4%）-0.26%義務消失 |
| 02/25 | 5,100 | 5,110 | 5,030 | 5,050 | -0.79% | 41,200 | 626億9509万 | +2.73% |
| 02/24 | 4,975 | 5,100 | 4,945 | 5,090 | +2.11% | 57,600 | 631億9168万 | +3.69% |
| 02/20 | 5,020 | 5,060 | 4,965 | 4,985 | -1.48% | 46,200 | 618億8812万 | +1.71% |
| 02/19 | 5,090 | 5,100 | 5,060 | 5,060 | -0.98% | 29,400 | 628億1924万 | +3.33% |
| 02/18 | 5,000 | 5,120 | 5,000 | 5,110 | +2.4% | 55,500 | 634億3998万 | +4.54% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 82,802株（0.66%）-0.04% |
| 02/17 | 5,010 | 5,010 | 4,960 | 4,990 | -0.4% | 50,900 | 619億5020万 | +2.34% |
| 02/16 | （IR情報）13:00 2025年12月期決算説明資料 |
| 02/16 | 4,995 | 5,050 | 4,920 | 5,010 | +0.6% | 81,100 | 621億9849万 | +2.96% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 88,002株（0.7%）+0.08% |
| 02/13 | 5,090 | 5,140 | 4,885 | 4,980 | -2.54% | 147,900 | 618億2605万 | +2.57% |
| 02/12 | （IR情報）12:30 役員の異動に関するお知らせ |
| 02/12 | （IR情報）12:30 配当方針の変更に関するお知らせ |
| 02/12 | （IR情報）12:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 5,050 | 5,300 | 5,000 | 5,110 | +1.59% | 337,200 | 634億3998万 | +5.43% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 77,302株（0.62%）+0.03% |
| 02/10 | 4,945 | 5,030 | 4,945 | 5,030 | +1.72% | 107,700 | 624億4679万 | +4.08% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 61,688株（0.49%）-0.13%義務消失 |
| 02/09 | 4,965 | 4,980 | 4,920 | 4,945 | +0.92% | 60,100 | 613億9153万 | +2.53% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 77,188株（0.62%）+0.12% |
| 02/06 | 4,855 | 4,910 | 4,830 | 4,900 | -0.51% | 33,800 | 608億3286万 | +1.66% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 62,588株（0.5%）再IN |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 73,802株（0.59%）-0.01% |
| 02/05 | 4,930 | 4,960 | 4,900 | 4,925 | +1.23% | 52,800 | 611億4323万 | +2.2% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 61,588株（0.49%）-0.02%義務消失 |
| 02/04 | 4,765 | 4,890 | 4,765 | 4,865 | +1.35% | 47,400 | 603億9834万 | +0.91% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 64,488株（0.51%）再IN |
| 02/03 | 4,770 | 4,815 | 4,745 | 4,800 | +1.59% | 46,900 | 595億9137万 | -0.56% |
| 02/02 | 4,770 | 4,895 | 4,725 | 4,725 | -0.84% | 71,500 | 586億6026万 | -2.19% |
| 01/30 | 4,705 | 4,775 | 4,690 | 4,765 | +1.28% | 44,000 | 591億5685万 | -1.53% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 59,988株（0.48%）-0.06%義務消失 |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 74,702株（0.6%）+0.01% |
| 01/29 | 4,735 | 4,735 | 4,650 | 4,705 | -0.21% | 77,700 | 584億1196万 | -2.85% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 74,402株（0.59%）-0.01% |
| 01/28 | 4,765 | 4,765 | 4,715 | 4,715 | -1.67% | 42,900 | 585億3611万 | -2.78% |
| 01/27 | 4,795 | 4,815 | 4,760 | 4,795 | 0% | 45,200 | 595億2930万 | -1.22% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 67,488株（0.54%）再IN |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 75,702株（0.6%）+0.1% |
| 01/26 | 4,945 | 4,945 | 4,785 | 4,795 | -3.03% | 67,600 | 595億2930万 | -1.22% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 49,888株（0.4%）-0.1%義務消失 |
| 01/23 | 4,925 | 4,965 | 4,910 | 4,945 | +0.41% | 63,700 | 613億9153万 | +1.87% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 62,188株（0.5%）再IN |
| 01/22 | 4,875 | 4,945 | 4,855 | 4,925 | +1.55% | 67,900 | 611億4323万 | +1.5% |
| 01/21 | 4,755 | 4,850 | 4,745 | 4,850 | +0.52% | 55,100 | 602億1211万 | +0.02% |
| 01/20 | 4,870 | 4,870 | 4,825 | 4,825 | -0.92% | 30,700 | 599億174万 | -0.47% |
| 01/20 | （空売り報告）JPM Securities Japan Co Ltd. 49,888株（0.4%）-0.19%義務消失 |
| 01/19 | 4,890 | 4,895 | 4,825 | 4,870 | -0.71% | 38,500 | 604億6041万 | +0.43% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 62,502株（0.5%）再IN |
| 01/16 | 4,870 | 4,905 | 4,815 | 4,905 | +0.51% | 51,400 | 608億9493万 | +1.18% |
| 01/15 | 4,810 | 4,880 | 4,810 | 4,880 | +1.14% | 52,100 | 605億8456万 | +0.64% |
| 01/14 | 4,820 | 4,880 | 4,820 | 4,825 | +0.1% | 47,200 | 599億174万 | -0.45% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 59,502株（0.47%）-0.06%義務消失 |
| 01/13 | 4,770 | 4,840 | 4,745 | 4,820 | +1.58% | 92,800 | 598億3967万 | -0.6% |
| 01/09 | 4,700 | 4,755 | 4,695 | 4,745 | +0.53% | 60,100 | 589億855万 | -2.12% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 66,402株（0.53%）再IN |
| 01/08 | 4,770 | 4,770 | 4,700 | 4,720 | -1.46% | 93,100 | 585億9818万 | -2.74% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 74,188株（0.59%）-0.01% |
| 01/07 | 4,770 | 4,835 | 4,755 | 4,790 | +0.42% | 67,500 | 594億6722万 | -1.46% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 74,888株（0.6%）+0.01% |
| 01/06 | 4,780 | 4,815 | 4,760 | 4,770 | -0.21% | 59,000 | 592億1892万 | -2.01% |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 74,488株（0.59%）-0.04% |
| 01/05 | 4,865 | 4,880 | 4,775 | 4,780 | -1.75% | 71,600 | 593億4307万 | -1.91% |
| 2025 |
| 12/30 | 4,880 | 4,895 | 4,855 | 4,865 | -0.31% | 37,800 | 603億9834万 | -0.23% |
| 12/29 | 4,890 | 4,895 | 4,850 | 4,880 | -1.91% | 171,500 | 605億8456万 | +0.08% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 54,502株（0.43%）-0.11%義務消失 |
| 12/26 | 5,030 | 5,030 | 4,955 | 4,975 | -0.5% | 196,100 | 617億6397万 | +2.05% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 68,002株（0.54%）-0.13% |
| 12/25 | 4,940 | 5,030 | 4,920 | 5,000 | +1.83% | 191,200 | 620億7435万 | +2.75% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 78,848株（0.63%）-0.14% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 83,402株（0.67%）-0.09% |
| 12/24 | 4,935 | 4,945 | 4,910 | 4,910 | -0.1% | 88,300 | 609億5701万 | +0.92% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 94,602株（0.76%）-0.05% |
| 12/23 | 4,875 | 4,940 | 4,875 | 4,915 | +0.92% | 92,400 | 610億1908万 | +0.9% |
| 12/22 | 4,935 | 4,935 | 4,865 | 4,870 | -0.31% | 120,400 | 604億6041万 | -0.27% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 101,402株（0.81%）+0.12% |
| 12/19 | 4,840 | 4,905 | 4,815 | 4,885 | +1.56% | 107,700 | 606億4663万 | -0.25% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 95,748株（0.77%）-0.04% |
| 12/19 | （空売り報告）Nomura International plc 54,085株（0.43%）-0.1%義務消失 |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 86,502株（0.69%）-0.01% |
| 12/18 | 4,790 | 4,845 | 4,780 | 4,810 | +0.42% | 97,100 | 597億1552万 | -2.02% |
| 12/17 | 4,825 | 4,825 | 4,750 | 4,790 | -0.31% | 105,000 | 594億6722万 | -2.72% |
| 12/17 | （空売り報告）Nomura International plc 66,948株（0.53%）新規 |
| 12/16 | 4,880 | 4,895 | 4,805 | 4,805 | -1.84% | 107,900 | 596億5345万 | -2.65% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 87,902株（0.7%）+0.05% |
| 12/15 | 4,860 | 4,900 | 4,855 | 4,895 | +0.82% | 71,100 | 607億7078万 | -1.07% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 101,448株（0.81%）+0.11% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 81,202株（0.65%）-0.05% |
| 12/12 | （IR情報）15:00 株式会社フジコーの株式の取得(連結子会社化)に関するお知らせ |
| 12/12 | 4,860 | 4,885 | 4,840 | 4,855 | +1.04% | 50,300 | 602億7419万 | -1.94% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 87,102株（0.7%）+0.02% |
| 12/11 | 4,905 | 4,910 | 4,805 | 4,805 | -1.23% | 92,400 | 596億5345万 | -3.03% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 84,602株（0.68%）再IN |
| 12/10 | 4,850 | 4,870 | 4,830 | 4,865 | +0.52% | 45,600 | 603億9834万 | -1.95% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 61,702株（0.49%）-0.01%義務消失 |
| 12/09 | 4,925 | 4,935 | 4,835 | 4,840 | -1.73% | 86,700 | 600億8797万 | -2.58% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 62,102株（0.5%）再IN |
| 12/08 | 4,845 | 4,925 | 4,845 | 4,925 | +1.65% | 55,000 | 611億4323万 | -0.97% |
| 12/05 | 4,860 | 4,880 | 4,840 | 4,845 | -0.51% | 44,200 | 601億5004万 | -2.63% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 87,248株（0.7%）+0.01% |
| 12/04 | 4,805 | 4,885 | 4,805 | 4,870 | +1.46% | 49,000 | 604億6041万 | -2.58% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 86,048株（0.69%）-0.02% |
| 12/03 | 4,885 | 4,890 | 4,790 | 4,800 | -1.44% | 100,000 | 595億9137万 | -4.46% |
| 12/02 | 4,910 | 4,925 | 4,855 | 4,870 | -0.81% | 70,900 | 604億6041万 | -3.77% |
| 12/02 | （空売り報告）JPM Securities Japan Co Ltd. 88,348株（0.71%）+0.11% |
| 12/01 | 5,000 | 5,010 | 4,910 | 4,910 | -1.11% | 79,300 | 609億5701万 | -3.54% |
| 11/28 | 4,910 | 4,970 | 4,895 | 4,965 | +1.33% | 57,500 | 616億3982万 | -2.91% |
| 11/27 | 4,875 | 4,900 | 4,850 | 4,900 | +0.93% | 48,200 | 608億3286万 | -4.48% |
| 11/26 | 4,890 | 4,890 | 4,810 | 4,855 | +0.1% | 156,300 | 602億7419万 | -5.65% |
| 11/25 | 4,905 | 4,940 | 4,825 | 4,850 | -0.31% | 68,100 | 602億1211万 | -6.04% |
| 11/25 | （空売り報告）JPM Securities Japan Co Ltd. 75,448株（0.6%）+0.1% |
| 11/21 | 4,745 | 4,900 | 4,730 | 4,865 | +2.21% | 140,500 | 603億9834万 | -6.01% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 62,948株（0.5%）再IN |
| 11/20 | 5,000 | 5,010 | 4,745 | 4,760 | -3.94% | 172,000 | 590億9478万 | -8.32% |
| 11/19 | 5,050 | 5,060 | 4,950 | 4,955 | -2.27% | 73,500 | 615億1568万 | -4.89% |
| 11/18 | 5,200 | 5,220 | 5,070 | 5,070 | -2.87% | 47,600 | 629億4339万 | -2.87% |
| 11/17 | 5,220 | 5,240 | 5,170 | 5,220 | 0% | 40,300 | 648億562万 | -0.1% |
| 11/14 | 5,180 | 5,240 | 5,140 | 5,220 | +0.58% | 31,800 | 648億562万 | -0.21% |
| 11/13 | 5,200 | 5,210 | 5,170 | 5,190 | +0.39% | 28,400 | 644億3317万 | -0.86% |
| 11/12 | 5,100 | 5,190 | 5,070 | 5,170 | +1.37% | 49,800 | 641億8487万 | -1.41% |
| 11/11 | 5,100 | 5,100 | 5,030 | 5,100 | +0.2% | 28,900 | 633億1583万 | -2.93% |
| 11/10 | 5,000 | 5,090 | 4,980 | 5,090 | +2.31% | 78,500 | 631億9168万 | -3.32% |
| 11/07 | 4,930 | 4,975 | 4,920 | 4,975 | +0.1% | 45,800 | 617億6397万 | -5.71% |
| 11/06 | 4,985 | 5,030 | 4,930 | 4,970 | -0.2% | 51,800 | 617億190万 | -6.08% |
| 11/05 | 4,975 | 5,000 | 4,875 | 4,980 | -0.6% | 101,000 | 618億2605万 | -6.23% |
| 11/04 | 4,975 | 5,040 | 4,975 | 5,010 | +0.8% | 81,800 | 621億9849万 | -6.04% |
| 10/31 | 5,030 | 5,030 | 4,910 | 4,970 | -0.4% | 166,600 | 617億190万 | -7.17% |
| 10/30 | （IR情報）12:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/30 | 5,450 | 5,530 | 4,930 | 4,990 | -7.76% | 286,700 | 619億5020万 | -7.16% |
| 10/29 | 5,520 | 5,540 | 5,360 | 5,410 | -1.81% | 46,200 | 671億6444万 | +0.26% |
| 10/28 | 5,700 | 5,730 | 5,510 | 5,510 | -3.84% | 68,400 | 684億593万 | +2.07% |
| 10/27 | 5,630 | 5,730 | 5,630 | 5,730 | +2.5% | 61,200 | 711億3720万 | +6.27% |
| 10/24 | 5,520 | 5,590 | 5,490 | 5,590 | +1.64% | 37,700 | 693億9912万 | +3.98% |
| 10/23 | 5,390 | 5,500 | 5,380 | 5,500 | +2.42% | 48,400 | 682億8178万 | +2.54% |
| 10/22 | 5,330 | 5,380 | 5,300 | 5,370 | +1.51% | 21,700 | 666億6785万 | +0.26% |
| 10/21 | 5,280 | 5,340 | 5,280 | 5,290 | +0.57% | 28,500 | 656億7466万 | -1.08% |
| 10/20 | 5,290 | 5,290 | 5,230 | 5,260 | +0.96% | 18,100 | 653億221万 | -1.63% |
| 10/17 | 5,200 | 5,250 | 5,190 | 5,210 | -0.95% | 13,000 | 646億8147万 | -2.56% |
| 10/16 | 5,270 | 5,290 | 5,240 | 5,260 | +0.77% | 19,500 | 653億221万 | -1.65% |
| 10/15 | 5,200 | 5,240 | 5,190 | 5,220 | +0.58% | 18,900 | 648億562万 | -2.43% |
| 10/14 | 5,100 | 5,230 | 5,090 | 5,190 | -0.19% | 48,000 | 644億3317万 | -3.01% |
| 10/10 | 5,300 | 5,300 | 5,200 | 5,200 | -2.99% | 51,400 | 645億5732万 | -2.8% |
| 10/09 | 5,320 | 5,370 | 5,320 | 5,360 | +0.37% | 26,800 | 665億4370万 | +0.3% |
| 10/08 | 5,370 | 5,420 | 5,300 | 5,340 | -1.11% | 41,000 | 662億9540万 | +0.13% |
| 10/07 | 5,400 | 5,450 | 5,370 | 5,400 | -0.37% | 37,600 | 670億4029万 | +1.5% |
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。
