| 2026 |
| 06/23 | 473 | 473 | 461 | 468 | -1.47% | 725,900 | 989億3035万 | -7.51% |
| 06/22 | 480 | 485 | 473 | 475 | -0.63% | 329,900 | 1004億1008万 | -6.31% |
| 06/19 | 479 | 482 | 472 | 478 | -0.21% | 345,600 | 1010億4425万 | -5.53% |
| 06/18 | 485 | 486 | 479 | 479 | -0.21% | 140,900 | 1012億5564万 | -5.15% |
| 06/17 | 479 | 488 | 478 | 480 | +0.21% | 369,000 | 1014億6703万 | -4.76% |
| 06/16 | 483 | 485 | 475 | 479 | -1.24% | 263,500 | 1012億5564万 | -4.58% |
| 06/15 | 480 | 486 | 477 | 485 | +1.04% | 350,600 | 1025億2398万 | -2.81% |
| 06/12 | 485 | 489 | 474 | 480 | -1.44% | 405,500 | 1014億6703万 | -3.23% |
| 06/11 | 476 | 490 | 473 | 487 | +0.62% | 779,200 | 1029億4676万 | -1.22% |
| 06/10 | 497 | 498 | 484 | 484 | -2.02% | 514,300 | 1023億1259万 | -1.22% |
| 06/09 | 512 | 512 | 490 | 494 | -2.56% | 476,900 | 1044億2648万 | +1.23% |
| 06/08 | 514 | 518 | 498 | 507 | -0.98% | 548,000 | 1071億7455万 | +4.54% |
| 06/05 | 512 | 519 | 504 | 512 | +4.7% | 719,000 | 1082億3150万 | +6.22% |
| 06/04 | 480 | 492 | 472 | 489 | -2.78% | 969,500 | 1033億6954万 | +2.3% |
| 06/03 | 533 | 535 | 499 | 503 | -9.04% | 2,310,500 | 1063億2899万 | +5.67% |
| 06/02 | （IR情報）15:45 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ |
| 06/02 | 563 | 566 | 541 | 553 | -2.47% | 1,224,600 | 1168億9847万 | +16.91% |
| 06/01 | 577 | 580 | 564 | 567 | 0% | 1,174,800 | 1198億5793万 | +20.9% |
| 05/29 | 574 | 576 | 561 | 567 | -0.18% | 1,228,700 | 1198億5793万 | +22.2% |
| 05/28 | 578 | 582 | 564 | 568 | -0.7% | 1,164,900 | 1200億6932万 | +24.02% |
| 05/27 | 551 | 578 | 548 | 572 | +4.76% | 2,164,000 | 1209億1488万 | +26.27% |
| 05/26 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 05/26 | 515 | 551 | 510 | 546 | +7.27% | 1,996,800 | 1154億1875万 | +21.88% |
| 05/25 | 500 | 509 | 494 | 509 | +2.21% | 629,100 | 1075億9733万 | +14.9% |
| 05/22 | 492 | 501 | 488 | 498 | -0.4% | 772,300 | 1052億7204万 | +13.18% |
| 05/21 | 490 | 511 | 484 | 500 | +3.73% | 2,169,500 | 1056億9482万 | +14.42% |
| 05/20 | 475 | 484 | 472 | 482 | +2.55% | 884,800 | 1018億8981万 | +11.06% |
| 05/19 | 471 | 476 | 469 | 470 | +1.51% | 870,000 | 993億5313万 | +9.05% |
| 05/18 | 455 | 464 | 452 | 463 | +1.76% | 837,200 | 978億7340万 | +7.93% |
| 05/15 | 452 | 463 | 448 | 455 | -0.66% | 779,100 | 961億8229万 | +6.31% |
| 05/14 | 432 | 460 | 430 | 458 | +9.83% | 2,549,100 | 968億1646万 | +7.51% |
| 05/13 | （IR情報）15:30 2026年12月期通期連結業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/13 | 412 | 417 | 408 | 417 | +1.21% | 723,400 | 881億4948万 | -1.88% |
| 05/12 | 414 | 418 | 411 | 412 | +0.49% | 477,000 | 870億9253万 | -2.83% |
| 05/11 | 413 | 416 | 409 | 410 | -0.97% | 418,200 | 866億6975万 | -3.53% |
| 05/08 | 410 | 415 | 409 | 414 | +1.47% | 324,600 | 875億1531万 | -2.59% |
| 05/07 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 05/07 | 419 | 422 | 408 | 408 | -3.32% | 682,800 | 862億4697万 | -4% |
| 05/01 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（6.84%） |
| 05/01 | 421 | 424 | 417 | 422 | +0.24% | 172,700 | 892億643万 | -0.94% |
| 04/30 | 421 | 425 | 418 | 421 | -0.94% | 377,400 | 889億9504万 | -1.17% |
| 04/28 | 426 | 426 | 421 | 425 | +0.71% | 458,500 | 898億4060万 | 0% |
| 04/27 | 434 | 434 | 422 | 422 | -3.21% | 478,800 | 892億643万 | -0.47% |
| 04/24 | 442 | 442 | 434 | 436 | -1.13% | 301,400 | 921億6588万 | +3.07% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.68%義務消失 |
| 04/23 | 437 | 443 | 433 | 441 | +0.68% | 526,300 | 932億2283万 | +4.5% |
| 04/23 | （空売り報告）UBS AG 313,482株（0.14%）-0.66%義務消失 |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-1.29%義務消失 |
| 04/22 | 438 | 446 | 435 | 438 | +0.92% | 976,200 | 925億8866万 | +3.79% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,743,245株（1.29%）-0.08% |
| 04/21 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 04/21 | （IR情報）15:30 剰余金配当方針ならびに配当予想の修正に関するお知らせ |
| 04/21 | 438 | 439 | 429 | 434 | -0.46% | 340,700 | 917億4310万 | +3.09% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 1,440,500株（0.68%）再IN |
| 04/20 | 434 | 440 | 432 | 436 | -0.23% | 222,300 | 921億6588万 | +3.81% |
| 04/17 | 438 | 442 | 436 | 437 | -0.23% | 206,400 | 923億7727万 | +4.3% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 815,385株（0.38%）-0.31%義務消失 |
| 04/16 | 435 | 441 | 435 | 438 | +0.92% | 197,700 | 925億8866万 | +4.53% |
| 04/15 | 436 | 441 | 431 | 434 | +0.23% | 538,000 | 917億4310万 | +3.83% |
| 04/14 | 425 | 434 | 425 | 433 | +2.61% | 751,200 | 915億3172万 | +3.59% |
| 04/13 | 408 | 423 | 408 | 422 | +2.68% | 575,000 | 892億643万 | +1.2% |
| 04/10 | 423 | 425 | 411 | 411 | -2.38% | 236,300 | 868億8114万 | -1.44% |
| 04/09 | 429 | 429 | 419 | 421 | -1.64% | 216,100 | 889億9504万 | +0.96% |
| 04/08 | 424 | 428 | 424 | 428 | +1.66% | 209,700 | 904億7477万 | +2.88% |
| 04/07 | 421 | 424 | 419 | 421 | +0.72% | 161,500 | 889億9504万 | +1.45% |
| 04/06 | 415 | 420 | 414 | 418 | +0.72% | 147,600 | 883億6087万 | +0.97% |
| 04/03 | 416 | 417 | 412 | 415 | +0.73% | 192,500 | 877億2670万 | +0.24% |
| 04/02 | 425 | 427 | 411 | 412 | -3.06% | 314,500 | 870億9253万 | -0.48% |
| 04/01 | 421 | 427 | 419 | 425 | +2.16% | 253,100 | 898億4060万 | +2.66% |
| 03/31 | （IR情報）16:00 当社個別決算における営業外収益(受取配当金)の計上に関するお知らせ |
| 03/31 | 418 | 423 | 415 | 416 | -0.95% | 492,400 | 879億3809万 | +0.73% |
| 03/30 | 414 | 421 | 408 | 420 | -0.47% | 973,900 | 887億8365万 | +1.69% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,900,479株（1.37%）-0.03% |
| 03/27 | 415 | 423 | 415 | 422 | +1.69% | 603,100 | 892億643万 | +2.43% |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
| 03/26 | 417 | 419 | 413 | 415 | +0.48% | 369,600 | 877億2670万 | +0.97% |
| 03/25 | 407 | 415 | 405 | 413 | +2.48% | 426,000 | 873億392万 | +0.73% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,960,179株（1.4%）+0.01% |
| 03/24 | 406 | 406 | 401 | 403 | +1.26% | 183,100 | 851億9003万 | -1.71% |
| 03/23 | 408 | 408 | 395 | 398 | -3.16% | 620,300 | 841億3308万 | -2.69% |
| 03/19 | 415 | 421 | 409 | 411 | -2.38% | 1,308,500 | 868億8114万 | +0.49% |
| 03/18 | 417 | 421 | 414 | 421 | +0.96% | 178,800 | 889億9504万 | +2.93% |
| 03/17 | 417 | 421 | 414 | 417 | +0.48% | 206,300 | 881億4948万 | +1.96% |
| 03/16 | 418 | 419 | 413 | 415 | -0.72% | 181,700 | 877億2670万 | +1.72% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,944,079株（1.39%）-0.01% |
| 03/13 | 420 | 422 | 414 | 418 | -1.42% | 438,000 | 883億6087万 | +2.45% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,970,579株（1.4%）+0.04% |
| 03/12 | 425 | 429 | 422 | 424 | -0.7% | 284,900 | 896億2921万 | +3.92% |
| 03/11 | 428 | 434 | 427 | 427 | -0.7% | 414,300 | 902億6338万 | +4.4% |
| 03/10 | 425 | 430 | 419 | 430 | +3.86% | 845,800 | 908億9755万 | +5.13% |
| 03/09 | 403 | 418 | 402 | 414 | -0.96% | 403,600 | 875億1531万 | +0.98% |
| 03/06 | 410 | 419 | 410 | 418 | +1.7% | 613,800 | 883億6087万 | +1.95% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 1,472,000株（0.69%）-0.1% |
| 03/05 | 405 | 414 | 402 | 411 | +4.58% | 740,800 | 868億8114万 | 0% |
| 03/04 | 391 | 396 | 386 | 393 | +0.51% | 962,700 | 830億7613万 | -4.61% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,892,379株（1.36%）+0.07% |
| 03/03 | 408 | 409 | 391 | 391 | -5.56% | 994,500 | 826億5335万 | -5.78% |
| 03/02 | 411 | 418 | 409 | 414 | -0.48% | 350,300 | 875億1531万 | -0.96% |
| 02/27 | 417 | 418 | 409 | 416 | +0.48% | 606,400 | 879億3809万 | -0.72% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,733,079株（1.29%）-0.09% |
| 02/26 | 404 | 414 | 401 | 414 | +2.48% | 1,095,400 | 875億1531万 | -1.43% |
| 02/25 | 405 | 407 | 401 | 404 | 0% | 306,800 | 854億142万 | -4.04% |
| 02/24 | （IR情報）15:30 2025年12月期の剰余金配当確定に関するお知らせ |
| 02/24 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 02/24 | （IR情報）15:30 役員向け業績連動型株式報酬制度の継続および一部改定に関するお知らせ |
| 02/24 | 405 | 405 | 397 | 404 | +0.5% | 393,700 | 854億142万 | -4.49% |
| 02/20 | 403 | 404 | 398 | 402 | -1.23% | 449,900 | 849億7864万 | -5.41% |
| 02/20 | （空売り報告）UBS AG 1,700,300株（0.8%）+0.08% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,926,279株（1.38%）-0.07% |
| 02/19 | 407 | 408 | 401 | 407 | 0% | 779,600 | 860億3558万 | -4.91% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,082,779株（1.45%）-0.19% |
| 02/18 | 400 | 408 | 397 | 407 | +4.9% | 1,127,100 | 860億3558万 | -5.35% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,471,279株（1.64%）-0.19% |
| 02/17 | 392 | 394 | 387 | 388 | -0.77% | 459,400 | 820億1918万 | -10.6% |
| 02/16 | 388 | 396 | 384 | 391 | +2.62% | 839,100 | 826億5335万 | -10.93% |
| 02/13 | 390 | 391 | 379 | 381 | -6.16% | 1,807,900 | 805億3945万 | -14.19% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,880,679株（1.83%）+0.09% |
| 02/12 | （IR情報）15:30 「VISION 2030」および「中期経営計画(FY2026-2028)」の策定に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | 417 | 417 | 395 | 406 | -2.87% | 1,933,600 | 858億2419万 | -9.58% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 1,679,000株（0.79%）-0.09% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,679,879株（1.74%）+0.11% |
| 02/10 | 411 | 420 | 410 | 418 | +2.45% | 382,400 | 883億6087万 | -7.52% |
| 02/09 | 415 | 415 | 407 | 408 | 0% | 439,300 | 862億4697万 | -10.13% |
| 02/06 | 411 | 413 | 402 | 408 | -1.69% | 1,815,900 | 862億4697万 | -10.92% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,464,799株（1.63%）+0.14% |
| 02/05 | 420 | 422 | 414 | 415 | -1.19% | 906,400 | 877億2670万 | -9.98% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,160,899株（1.49%）+0.15% |
| 02/04 | 434 | 437 | 418 | 420 | -4.11% | 966,400 | 887億8365万 | -9.29% |
| 02/04 | （空売り報告）UBS AG 1,523,300株（0.72%）+0.12% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,848,299株（1.34%）+0.06% |
| 02/03 | 440 | 442 | 434 | 438 | -0.23% | 228,600 | 925億8866万 | -5.81% |
| 02/02 | 441 | 442 | 437 | 439 | +0.69% | 290,300 | 928億5万 | -5.59% |
| 01/30 | 433 | 441 | 431 | 436 | +0.93% | 339,800 | 921億6588万 | -6.44% |
| 01/29 | 433 | 436 | 425 | 432 | -0.69% | 530,800 | 913億2033万 | -7.3% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,707,599株（1.28%）-0.1% |
| 01/28 | 440 | 440 | 433 | 435 | -1.81% | 540,100 | 919億5449万 | -6.45% |
| 01/27 | 456 | 457 | 443 | 443 | -4.11% | 1,047,000 | 936億4561万 | -4.73% |
| 01/26 | 459 | 462 | 456 | 462 | +1.09% | 449,200 | 976億6202万 | -0.22% |
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。
