| 2026 |
| 06/04 | 673 | 675 | 671 | 673 | -0.3% | 4,800 | 114億1757万 | +0.6% |
| 06/03 | 673 | 678 | 670 | 675 | +1.2% | 12,800 | 114億5151万 | +0.9% |
| 06/02 | 668 | 672 | 666 | 667 | 0% | 7,500 | 113億1578万 | -0.15% |
| 06/01 | 669 | 670 | 666 | 667 | -1.04% | 14,600 | 113億1578万 | -0.3% |
| 05/29 | 670 | 675 | 669 | 674 | +0.15% | 16,500 | 114億3454万 | +0.75% |
| 05/28 | 672 | 674 | 669 | 673 | +0.9% | 5,700 | 114億1757万 | +0.6% |
| 05/27 | （IR情報）15:30 事後交付型譲渡制限付株式(リストリクテッド・ストック・ユニット)付与制度に基づく自己株式の処分に関するお知らせ |
| 05/27 | 672 | 675 | 666 | 667 | -0.89% | 11,800 | 113億1578万 | -0.45% |
| 05/26 | （5%ルール）ラッセルDプリマック（0.69%）バーバラダニエルボエカープリマック(Barbara Dan…（7.08%） |
| 05/26 | （5%ルール）クレーアンドリューローゼンバーグ(Clay Andrew R…（11.51%）アンドレアフリンク(Andrea Flink)（1.18%） |
| 05/26 | 670 | 677 | 669 | 673 | -0.44% | 18,000 | 114億1757万 | +0.45% |
| 05/25 | 681 | 684 | 674 | 676 | +0.15% | 41,400 | 114億6847万 | +0.75% |
| 05/22 | 682 | 682 | 672 | 675 | -0.74% | 8,500 | 114億5151万 | +0.6% |
| 05/21 | 673 | 682 | 672 | 680 | +1.04% | 16,100 | 115億3633万 | +1.34% |
| 05/20 | 672 | 675 | 669 | 673 | -1.32% | 20,500 | 114億1757万 | +0.3% |
| 05/19 | 683 | 683 | 675 | 682 | -0.15% | 13,200 | 115億7026万 | +1.49% |
| 05/18 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/18 | 670 | 686 | 666 | 683 | +4.75% | 66,900 | 115億8723万 | +1.64% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/15 | 650 | 655 | 649 | 652 | -0.91% | 33,200 | 110億6131万 | -2.83% |
| 05/14 | 655 | 662 | 653 | 658 | 0% | 10,100 | 111億6310万 | -2.08% |
| 05/13 | 665 | 665 | 655 | 658 | -1.05% | 16,800 | 111億6310万 | -2.23% |
| 05/12 | 665 | 668 | 664 | 665 | -0.45% | 7,200 | 112億8185万 | -1.34% |
| 05/11 | 664 | 671 | 660 | 668 | +0.6% | 18,000 | 113億3275万 | -0.89% |
| 05/08 | 662 | 665 | 656 | 664 | +0.15% | 27,100 | 112億6489万 | -1.63% |
| 05/07 | 663 | 666 | 660 | 663 | +0.45% | 17,800 | 112億4792万 | -1.78% |
| 05/01 | 665 | 665 | 660 | 660 | -0.75% | 9,400 | 111億9703万 | -2.37% |
| 04/30 | 671 | 671 | 663 | 665 | -0.75% | 8,600 | 112億8185万 | -1.77% |
| 04/28 | 663 | 670 | 662 | 670 | +1.06% | 7,400 | 113億6668万 | -1.18% |
| 04/27 | 665 | 670 | 663 | 663 | -0.75% | 11,000 | 112億4792万 | -2.07% |
| 04/24 | （IR情報）15:30 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 |
| 04/24 | 678 | 679 | 665 | 668 | 0% | 17,300 | 113億3275万 | -1.18% |
| 04/23 | 672 | 674 | 662 | 668 | -1.04% | 29,300 | 113億3275万 | -1.18% |
| 04/22 | 679 | 679 | 673 | 675 | -0.59% | 11,700 | 114億5151万 | -0.3% |
| 04/21 | 679 | 679 | 677 | 679 | 0% | 8,500 | 115億1937万 | +0.3% |
| 04/20 | 684 | 685 | 676 | 679 | -0.29% | 20,800 | 115億1937万 | +0.3% |
| 04/17 | 681 | 685 | 680 | 681 | -0.15% | 4,500 | 115億5330万 | +0.59% |
| 04/16 | 682 | 685 | 681 | 682 | +0.29% | 5,500 | 115億7026万 | +0.89% |
| 04/15 | 680 | 686 | 679 | 680 | -0.15% | 12,100 | 115億3633万 | +0.59% |
| 04/14 | 682 | 685 | 680 | 681 | +0.29% | 17,000 | 115億5330万 | +0.59% |
| 04/14 | （空売り報告）Nomura International plc 84,461株（0.49%）-0.01%義務消失 |
| 04/13 | 685 | 685 | 674 | 679 | -0.44% | 16,500 | 115億1937万 | +0.44% |
| 04/13 | （空売り報告）Nomura International plc 85,257株（0.5%）再IN |
| 04/10 | 686 | 687 | 678 | 682 | -0.44% | 21,600 | 115億7026万 | +0.89% |
| 04/09 | 690 | 690 | 683 | 685 | 0% | 19,600 | 116億2116万 | +1.33% |
| 04/08 | 681 | 687 | 681 | 685 | +1.33% | 18,300 | 116億2116万 | +1.48% |
| 04/07 | 677 | 680 | 672 | 676 | -0.15% | 14,500 | 114億6847万 | +0.15% |
| 04/06 | 673 | 679 | 673 | 677 | +1.04% | 9,300 | 114億8544万 | +0.15% |
| 04/03 | 676 | 686 | 670 | 670 | -0.89% | 37,400 | 113億6668万 | -1.18% |
| 04/02 | 689 | 693 | 673 | 676 | -1.31% | 22,900 | 114億6847万 | -0.59% |
| 04/01 | 683 | 687 | 678 | 685 | +2.09% | 21,500 | 116億2116万 | +0.74% |
| 03/31 | 671 | 683 | 669 | 671 | -0.59% | 22,000 | 113億8364万 | -1.61% |
| 03/30 | 667 | 680 | 664 | 675 | -2.46% | 20,500 | 114億5151万 | -1.17% |
| 03/27 | 684 | 693 | 675 | 692 | +1.62% | 34,400 | 117億3991万 | +1.17% |
| 03/26 | 679 | 685 | 674 | 681 | +0.29% | 19,800 | 115億5330万 | -0.73% |
| 03/26 | （空売り報告）Nomura International plc 82,728株（0.48%）-0.04%義務消失 |
| 03/25 | 672 | 681 | 672 | 679 | +2.11% | 37,200 | 115億1937万 | -1.31% |
| 03/24 | 656 | 666 | 656 | 665 | +3.74% | 26,600 | 112億8185万 | -3.62% |
| 03/23 | 659 | 659 | 640 | 641 | -3.61% | 128,500 | 108億7469万 | -7.5% |
| 03/19 | 673 | 673 | 663 | 665 | -2.49% | 37,200 | 112億8185万 | -4.86% |
| 03/19 | （空売り報告）Nomura International plc 89,587株（0.52%）再IN |
| 03/18 | 675 | 684 | 672 | 682 | +1.34% | 31,200 | 115億7026万 | -3.13% |
| 03/18 | （空売り報告）Nomura International plc 83,661株（0.49%）-0.02%義務消失 |
| 03/17 | 679 | 686 | 673 | 673 | -0.3% | 28,900 | 114億1757万 | -4.81% |
| 03/16 | 675 | 679 | 672 | 675 | 0% | 17,700 | 114億5151万 | -5.06% |
| 03/13 | 671 | 678 | 665 | 675 | +0.15% | 28,100 | 114億5151万 | -5.46% |
| 03/13 | （空売り報告）Nomura International plc 88,040株（0.51%）再IN |
| 03/12 | 687 | 687 | 670 | 674 | -1.89% | 61,900 | 114億3454万 | -6% |
| 03/11 | 691 | 699 | 684 | 687 | -0.58% | 35,000 | 116億5509万 | -4.58% |
| 03/10 | 670 | 691 | 670 | 691 | +4.7% | 34,100 | 117億2295万 | -4.29% |
| 03/10 | （空売り報告）Nomura International plc 82,800株（0.48%）-0.04%義務消失 |
| 03/09 | 669 | 669 | 648 | 660 | -3.65% | 98,400 | 111億9703万 | -8.84% |
| 03/09 | （空売り報告）Nomura International plc 89,810株（0.52%）再IN |
| 03/06 | 676 | 685 | 669 | 685 | +1.48% | 25,400 | 116億2116万 | -5.78% |
| 03/05 | 671 | 687 | 671 | 675 | +3.69% | 60,000 | 114億5151万 | -7.41% |
| 03/05 | （空売り報告）Nomura International plc 74,051株（0.43%）-0.07%義務消失 |
| 03/04 | 682 | 682 | 643 | 651 | -5.65% | 312,600 | 110億4434万 | -11.07% |
| 03/04 | （空売り報告）Nomura International plc 86,119株（0.5%）再IN |
| 03/03 | 704 | 705 | 690 | 690 | -2.4% | 103,800 | 117億598万 | -6.12% |
| 03/02 | 710 | 710 | 694 | 707 | -1.39% | 78,700 | 119億9439万 | -4.2% |
| 02/27 | 716 | 720 | 711 | 717 | +0.14% | 42,300 | 121億6404万 | -3.11% |
| 02/26 | 703 | 716 | 701 | 716 | +2.43% | 83,700 | 121億4708万 | -3.24% |
| 02/25 | 713 | 713 | 699 | 699 | -1.83% | 61,300 | 118億5867万 | -5.67% |
| 02/24 | 702 | 713 | 695 | 712 | +1.42% | 96,300 | 120億7922万 | -4.04% |
| 02/20 | 710 | 710 | 701 | 702 | -1.54% | 70,700 | 119億957万 | -5.65% |
| 02/19 | 733 | 733 | 710 | 713 | -2.46% | 65,400 | 120億9618万 | -4.42% |
| 02/18 | 736 | 738 | 723 | 731 | -0.54% | 54,000 | 124億156万 | -2.01% |
| 02/17 | 729 | 744 | 721 | 735 | +1.1% | 98,700 | 124億6942万 | -1.34% |
| 02/16 | 735 | 740 | 700 | 727 | -3.07% | 235,600 | 123億3370万 | -2.28% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:30 中期経営計画のローリングに関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期連結業績予想と実績との差異および剰余金の配当(減配)に関するお知らせ |
| 02/13 | 780 | 780 | 750 | 750 | -3.97% | 75,000 | 127億2390万 | +0.94% |
| 02/12 | 786 | 789 | 777 | 781 | -0.64% | 48,300 | 132億4982万 | +5.4% |
| 02/10 | 775 | 787 | 775 | 786 | +1.55% | 82,400 | 133億3464万 | +6.5% |
| 02/09 | 770 | 775 | 766 | 774 | +1.98% | 97,200 | 131億3106万 | +5.45% |
| 02/06 | 751 | 761 | 740 | 759 | +1.07% | 110,200 | 128億7658万 | +3.69% |
| 02/05 | 756 | 762 | 750 | 751 | -0.4% | 43,300 | 127億4086万 | +2.88% |
| 02/04 | 755 | 759 | 749 | 754 | +0.53% | 71,500 | 127億9176万 | +3.15% |
| 02/03 | 736 | 754 | 734 | 750 | +3.02% | 37,800 | 127億2390万 | +2.6% |
| 02/02 | 746 | 757 | 727 | 728 | -2.67% | 97,400 | 123億5066万 | -0.55% |
| 01/30 | 740 | 750 | 737 | 748 | +1.08% | 40,100 | 126億8996万 | +2.05% |
| 01/29 | 738 | 742 | 730 | 740 | +0.54% | 32,000 | 125億5424万 | +0.95% |
| 01/28 | 738 | 738 | 730 | 736 | -0.41% | 29,000 | 124億8638万 | +0.41% |
| 01/27 | 742 | 743 | 735 | 739 | 0% | 30,000 | 125億3728万 | +0.68% |
| 01/26 | 751 | 751 | 737 | 739 | -2.12% | 49,700 | 125億3728万 | +0.41% |
| 01/23 | 755 | 762 | 751 | 755 | +0.53% | 63,700 | 128億872万 | +2.44% |
| 01/22 | （IR情報）13:30 「CDP2025気候変動スコア」Bスコア獲得のお知らせ |
| 01/22 | 736 | 754 | 735 | 751 | +2.46% | 67,700 | 127億4086万 | +1.62% |
| 01/21 | 721 | 733 | 714 | 733 | +1.24% | 45,600 | 124億3549万 | -0.95% |
| 01/20 | 742 | 743 | 720 | 724 | -2.03% | 88,500 | 122億8280万 | -2.43% |
| 01/19 | 751 | 753 | 739 | 739 | -1.2% | 60,500 | 125億3728万 | -0.67% |
| 01/16 | 749 | 755 | 738 | 748 | 0% | 96,600 | 126億8996万 | +0.13% |
| 01/15 | 729 | 749 | 723 | 748 | +3.03% | 61,700 | 126億8996万 | -0.27% |
| 01/14 | 715 | 728 | 715 | 726 | +1.54% | 60,900 | 123億1673万 | -3.46% |
| 01/13 | 710 | 719 | 707 | 715 | +1.71% | 87,700 | 121億3011万 | -5.3% |
| 01/09 | 695 | 705 | 695 | 703 | +1.15% | 60,300 | 119億2653万 | -7.26% |
| 01/08 | 701 | 702 | 695 | 695 | -0.71% | 82,600 | 117億9081万 | -8.79% |
| 01/07 | 701 | 705 | 696 | 700 | -0.14% | 95,200 | 118億7564万 | -8.62% |
| 01/06 | 705 | 707 | 699 | 701 | -0.57% | 140,600 | 118億9260万 | -8.96% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,700株（0.47%）-0.07%義務消失 |
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。
