| 2026 |
| 03/09 | 1,211 | 1,232 | 1,184 | 1,219 | -6.16% | 240,700 | 235億860万 | -8.07% |
| 03/06 | 1,282 | 1,306 | 1,265 | 1,299 | -0.99% | 82,700 | 250億5141万 | -2.4% |
| 03/05 | 1,263 | 1,316 | 1,256 | 1,312 | +6.06% | 129,500 | 253億211万 | -1.58% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 265,180株（1.37%）-0.09% |
| 03/04 | 1,275 | 1,290 | 1,220 | 1,237 | -5.21% | 237,000 | 238億5573万 | -7.34% |
| 03/03 | 1,370 | 1,374 | 1,296 | 1,305 | -4.61% | 205,700 | 251億6712万 | -2.47% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 283,080株（1.46%）-0.04% |
| 03/02 | 1,350 | 1,385 | 1,329 | 1,368 | -0.36% | 168,400 | 263億8208万 | +2.01% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 290,180株（1.5%）+0.01% |
| 02/27 | 1,339 | 1,381 | 1,335 | 1,373 | +2.54% | 92,200 | 264億7851万 | +2.31% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 288,380株（1.49%）-0.04% |
| 02/26 | 1,334 | 1,349 | 1,320 | 1,339 | +1.13% | 80,300 | 258億2281万 | -0.07% |
| 02/25 | 1,345 | 1,364 | 1,311 | 1,324 | -0.97% | 254,400 | 255億3354万 | -1.19% |
| 02/24 | 1,310 | 1,349 | 1,302 | 1,337 | +1.06% | 119,000 | 257億8424万 | -0.37% |
| 02/20 | 1,283 | 1,324 | 1,277 | 1,323 | +2.48% | 139,100 | 255億1425万 | -1.56% |
| 02/19 | 1,297 | 1,297 | 1,273 | 1,291 | +0.23% | 105,700 | 248億9713万 | -4.01% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 295,380株（1.53%）+0.06% |
| 02/18 | 1,280 | 1,314 | 1,266 | 1,288 | -0.39% | 221,300 | 248億3927万 | -4.38% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 283,780株（1.47%）+0.16% |
| 02/17 | 1,294 | 1,309 | 1,265 | 1,293 | 0% | 183,400 | 249億3570万 | -4.08% |
| 02/16 | 1,289 | 1,326 | 1,255 | 1,293 | -3.72% | 394,400 | 249億3570万 | -4.08% |
| 02/16 | （空売り報告）Nomura International plc 75,200株（0.38%）-0.21%義務消失 |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 254,180株（1.31%）+0.29% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,375 | 1,376 | 1,313 | 1,343 | -2.4% | 283,700 | 258億9995万 | -0.37% |
| 02/13 | （空売り報告）Nomura International plc 115,552株（0.59%）再IN |
| 02/12 | 1,390 | 1,400 | 1,372 | 1,376 | -1.64% | 113,900 | 265億3636万 | +2.15% |
| 02/10 | 1,385 | 1,403 | 1,381 | 1,399 | +1.16% | 72,300 | 269億7992万 | +4.17% |
| 02/09 | 1,394 | 1,394 | 1,367 | 1,383 | +1.92% | 89,000 | 266億7136万 | +3.36% |
| 02/06 | 1,366 | 1,366 | 1,334 | 1,357 | -0.66% | 80,300 | 261億6995万 | +1.8% |
| 02/05 | 1,367 | 1,408 | 1,352 | 1,366 | +0.59% | 115,100 | 263億4351万 | +2.71% |
| 02/04 | 1,345 | 1,370 | 1,343 | 1,358 | +0.59% | 56,800 | 261億8923万 | +2.41% |
| 02/03 | 1,343 | 1,358 | 1,333 | 1,350 | +3.37% | 94,900 | 260億3495万 | +2.04% |
| 02/02 | 1,347 | 1,350 | 1,304 | 1,306 | -1.28% | 109,800 | 251億8640万 | -1.06% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 197,980株（1.02%）+0.1% |
| 01/30 | 1,331 | 1,331 | 1,313 | 1,323 | -0.6% | 62,300 | 255億1425万 | +0.3% |
| 01/29 | 1,345 | 1,349 | 1,320 | 1,331 | -0.6% | 72,700 | 256億6853万 | +1.06% |
| 01/28 | 1,356 | 1,363 | 1,334 | 1,339 | -1.76% | 73,300 | 258億2281万 | +1.83% |
| 01/27 | 1,327 | 1,369 | 1,324 | 1,363 | +2.79% | 77,500 | 262億8566万 | +3.97% |
| 01/26 | 1,356 | 1,356 | 1,323 | 1,326 | -4.33% | 132,400 | 255億7211万 | +1.61% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 177,580株（0.92%）+0.11% |
| 01/23 | 1,379 | 1,396 | 1,369 | 1,386 | +0.87% | 69,900 | 267億2922万 | +6.62% |
| 01/22 | 1,350 | 1,385 | 1,346 | 1,374 | +2.92% | 95,100 | 264億9779万 | +6.18% |
| 01/21 | 1,315 | 1,346 | 1,312 | 1,335 | 0% | 66,800 | 257億4567万 | +3.73% |
| 01/20 | 1,384 | 1,384 | 1,335 | 1,335 | -2.7% | 100,600 | 257億4567万 | +4.22% |
| 01/19 | 1,400 | 1,400 | 1,356 | 1,372 | -0.94% | 124,300 | 264億5922万 | +7.52% |
| 01/16 | 1,364 | 1,385 | 1,354 | 1,385 | +2.06% | 104,300 | 267億993万 | +9.06% |
| 01/15 | 1,334 | 1,373 | 1,320 | 1,357 | +1.27% | 90,900 | 261億6995万 | +7.44% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 156,680株（0.81%）+0.06% |
| 01/14 | 1,306 | 1,340 | 1,306 | 1,340 | +2.6% | 81,000 | 258億4210万 | +6.6% |
| 01/13 | 1,320 | 1,326 | 1,295 | 1,306 | -0.15% | 118,600 | 251億8640万 | +4.23% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 145,780株（0.75%）+0.13% |
| 01/09 | 1,288 | 1,310 | 1,288 | 1,308 | +1.87% | 65,800 | 252億2497万 | +4.72% |
| 01/08 | 1,309 | 1,313 | 1,280 | 1,284 | -1.91% | 61,100 | 247億6213万 | +3.13% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 119,780株（0.62%）+0.12% |
| 01/07 | 1,291 | 1,312 | 1,287 | 1,309 | +1.55% | 72,900 | 252億4426万 | +5.39% |
| 01/06 | 1,281 | 1,318 | 1,281 | 1,289 | +1.1% | 122,200 | 248億5856万 | +3.95% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 98,080株（0.5%）再IN |
| 01/05 | 1,272 | 1,280 | 1,253 | 1,275 | +1.84% | 86,200 | 245億8856万 | +3.16% |
| 2025 |
| 12/30 | 1,273 | 1,275 | 1,252 | 1,252 | -1.65% | 68,100 | 241億4501万 | +1.71% |
| 12/29 | 1,258 | 1,285 | 1,250 | 1,273 | -0.24% | 161,200 | 245億4999万 | +3.75% |
| 12/26 | 1,292 | 1,298 | 1,274 | 1,276 | -1.24% | 117,800 | 246億785万 | +4.25% |
| 12/25 | 1,281 | 1,297 | 1,278 | 1,292 | +1.41% | 64,600 | 249億1641万 | +5.99% |
| 12/24 | 1,278 | 1,287 | 1,266 | 1,274 | -0.31% | 93,700 | 245億6928万 | +4.94% |
| 12/23 | 1,277 | 1,278 | 1,265 | 1,278 | +0.16% | 55,200 | 246億4642万 | +5.53% |
| 12/22 | 1,279 | 1,282 | 1,259 | 1,276 | +0.87% | 110,200 | 246億785万 | +5.54% |
| 12/19 | 1,245 | 1,275 | 1,229 | 1,265 | +1.61% | 148,100 | 243億9571万 | +4.98% |
| 12/18 | 1,253 | 1,285 | 1,238 | 1,245 | +1.8% | 224,900 | 240億1001万 | +3.58% |
| 12/17 | （IR情報）16:30 2025年12月期配当予想の修正(増配)に関するお知らせ |
| 12/17 | 1,208 | 1,226 | 1,186 | 1,223 | +2.34% | 103,500 | 235億8574万 | +2% |
| 12/16 | 1,229 | 1,230 | 1,194 | 1,195 | -2.53% | 81,200 | 230億4575万 | -0.08% |
| 12/15 | 1,211 | 1,229 | 1,198 | 1,226 | +1.16% | 77,700 | 236億4359万 | +2.59% |
| 12/12 | 1,192 | 1,213 | 1,187 | 1,212 | +3.15% | 82,200 | 233億7360万 | +1.68% |
| 12/11 | 1,209 | 1,218 | 1,169 | 1,175 | -2.97% | 134,800 | 226億6005万 | -1.26% |
| 12/10 | 1,214 | 1,227 | 1,208 | 1,211 | -0.08% | 63,200 | 233億5431万 | +1.94% |
| 12/09 | 1,212 | 1,231 | 1,204 | 1,212 | -0.25% | 89,700 | 233億7360万 | +2.19% |
| 12/08 | 1,221 | 1,228 | 1,209 | 1,215 | -0.08% | 39,900 | 234億3145万 | +2.7% |
| 12/05 | 1,230 | 1,233 | 1,211 | 1,216 | -1.14% | 86,700 | 234億5074万 | +2.96% |
| 12/04 | 1,220 | 1,230 | 1,211 | 1,230 | +1.57% | 72,600 | 237億2073万 | +4.24% |
| 12/03 | 1,204 | 1,219 | 1,204 | 1,211 | +0.17% | 42,800 | 233億5431万 | +2.8% |
| 12/02 | 1,220 | 1,227 | 1,206 | 1,209 | -0.66% | 83,300 | 233億1574万 | +2.63% |
| 12/01 | （IR情報）15:30 「IR優良企業賞2025」において「“共感！”IR賞」を初受賞 |
| 12/01 | 1,243 | 1,245 | 1,213 | 1,217 | -2.41% | 75,600 | 234億7002万 | +3.22% |
| 11/28 | 1,182 | 1,249 | 1,177 | 1,247 | +5.05% | 172,000 | 240億4858万 | +5.77% |
| 11/27 | 1,172 | 1,191 | 1,163 | 1,187 | +2.33% | 82,900 | 228億9147万 | +0.85% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 68,602株（0.35%）-0.25%義務消失 |
| 11/26 | 1,157 | 1,165 | 1,147 | 1,160 | +0.26% | 119,200 | 223億7077万 | -1.53% |
| 11/25 | 1,182 | 1,190 | 1,152 | 1,157 | -2.12% | 87,100 | 223億1292万 | -1.95% |
| 11/21 | 1,150 | 1,195 | 1,146 | 1,182 | +1.2% | 87,800 | 227億9504万 | +0.08% |
| 11/20 | 1,172 | 1,180 | 1,157 | 1,168 | +0.95% | 113,400 | 225億2505万 | -1.18% |
| 11/19 | 1,198 | 1,204 | 1,148 | 1,157 | -3.74% | 161,800 | 223億1292万 | -2.28% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 117,602株（0.6%）+0.01% |
| 11/18 | 1,230 | 1,236 | 1,195 | 1,202 | -1.88% | 109,800 | 231億8075万 | +1.52% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 114,402株（0.59%）-0.07% |
| 11/17 | 1,218 | 1,235 | 1,212 | 1,225 | +3.11% | 173,000 | 236億2431万 | +3.46% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 海外拠点の設立に関するお知らせ |
| 11/14 | （IR情報）15:30 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 |
| 11/14 | 1,180 | 1,198 | 1,167 | 1,188 | +0.42% | 131,400 | 229億1076万 | +0.25% |
| 11/13 | 1,160 | 1,190 | 1,157 | 1,183 | +2.07% | 134,000 | 228億1433万 | -0.25% |
| 11/12 | 1,159 | 1,167 | 1,151 | 1,159 | -0.34% | 51,500 | 223億5149万 | -2.44% |
| 11/11 | 1,170 | 1,170 | 1,151 | 1,163 | -0.26% | 43,100 | 224億2863万 | -2.27% |
| 11/10 | 1,145 | 1,179 | 1,139 | 1,166 | +1.83% | 86,200 | 224億8648万 | -2.1% |
| 11/07 | 1,137 | 1,149 | 1,131 | 1,145 | -0.69% | 88,600 | 220億8149万 | -3.86% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 127,502株（0.66%）-0.04% |
| 11/06 | 1,129 | 1,159 | 1,129 | 1,153 | +1.86% | 53,700 | 222億3578万 | -3.19% |
| 11/05 | 1,154 | 1,156 | 1,104 | 1,132 | -1.91% | 133,900 | 218億3079万 | -5.03% |
| 11/04 | 1,149 | 1,173 | 1,142 | 1,154 | -0.17% | 50,500 | 222億5506万 | -3.43% |
| 10/31 | 1,170 | 1,170 | 1,147 | 1,156 | -0.94% | 77,200 | 222億9363万 | -3.43% |
| 10/30 | 1,175 | 1,180 | 1,162 | 1,167 | -0.68% | 80,600 | 225億577万 | -2.59% |
| 10/29 | 1,188 | 1,189 | 1,172 | 1,175 | -1.18% | 43,600 | 226億6005万 | -2% |
| 10/28 | （IR情報）17:30 「CSV報告書2024」を公開しました |
| 10/28 | （IR情報）17:30 展示会「第35回 ファインテック ジャパン」（幕張メッセ）出展のお知らせ |
| 10/28 | 1,214 | 1,222 | 1,184 | 1,189 | -2.46% | 69,900 | 229億3004万 | -0.92% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 135,902株（0.7%）+0.01% |
| 10/27 | 1,223 | 1,231 | 1,211 | 1,219 | +0.08% | 57,100 | 235億860万 | +1.67% |
| 10/24 | 1,223 | 1,224 | 1,206 | 1,218 | +0.08% | 49,500 | 234億8931万 | +1.75% |
| 10/23 | 1,210 | 1,219 | 1,193 | 1,217 | +0.58% | 47,200 | 234億7002万 | +1.93% |
| 10/22 | 1,212 | 1,219 | 1,200 | 1,210 | -0.17% | 39,100 | 233億3503万 | +1.51% |
| 10/21 | 1,210 | 1,220 | 1,202 | 1,212 | +0.75% | 97,600 | 233億7360万 | +1.93% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 134,102株（0.69%）-0.06% |
| 10/20 | 1,185 | 1,205 | 1,182 | 1,203 | +1.86% | 43,900 | 232億3万 | +1.43% |
| 10/17 | 1,215 | 1,215 | 1,181 | 1,181 | -2.88% | 54,400 | 227億7576万 | -0.08% |
| 10/16 | 1,205 | 1,216 | 1,195 | 1,216 | +0.91% | 35,400 | 234億5074万 | +2.96% |
| 10/15 | （IR情報）16:30 社外監査役の逝去及び補欠監査役の監査役就任に関するお知らせ |
| 10/15 | 1,175 | 1,205 | 1,175 | 1,205 | +2.82% | 48,600 | 232億3860万 | +2.29% |
| 10/14 | 1,174 | 1,191 | 1,154 | 1,172 | -2.09% | 105,400 | 226億219万 | -0.26% |
| 10/10 | 1,225 | 1,231 | 1,194 | 1,197 | -3.62% | 95,400 | 230億8432万 | +2.05% |
| 10/09 | 1,224 | 1,242 | 1,222 | 1,242 | +1.8% | 60,100 | 239億5215万 | +6.15% |
| 10/08 | 1,219 | 1,233 | 1,218 | 1,220 | -0.57% | 31,000 | 235億2788万 | +4.72% |
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。
