| 2026 |
| 03/06 | 410 | 419 | 410 | 418 | +1.7% | 613,800 | 883億6087万 | +1.95% |
| 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% |
| 01/23 | 467 | 467 | 455 | 457 | +3.16% | 1,046,800 | 966億507万 | -0.87% |
| 01/22 | 439 | 454 | 437 | 443 | +1.61% | 656,900 | 936億4561万 | -3.7% |
| 01/21 | 448 | 449 | 435 | 436 | -3.75% | 702,500 | 921億6588万 | -5.01% |
| 01/20 | 456 | 457 | 449 | 453 | -0.44% | 568,300 | 957億5951万 | -0.88% |
| 01/19 | 458 | 460 | 452 | 455 | -0.44% | 307,400 | 961億8229万 | -0.22% |
| 01/16 | 468 | 469 | 451 | 457 | -2.56% | 843,600 | 966億507万 | +0.66% |
| 01/16 | （空売り報告）UBS AG 1,271,800株（0.6%）+0.01% |
| 01/15 | 467 | 469 | 458 | 469 | +2.18% | 1,014,000 | 991億4174万 | +3.76% |
| 01/15 | （空売り報告）UBS AG 1,263,300株（0.59%）-0.01% |
| 01/14 | 509 | 510 | 449 | 459 | -9.29% | 3,257,400 | 970億2785万 | +2% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,919,099株（1.38%）-0.08% |
| 01/13 | 509 | 512 | 502 | 506 | -0.2% | 375,700 | 1069億6316万 | +12.95% |
| 01/09 | 511 | 514 | 503 | 507 | -0.78% | 501,300 | 1071億7455万 | +14.19% |
| 01/08 | 508 | 513 | 500 | 511 | +0.2% | 690,900 | 1080億2011万 | +15.87% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,089,299株（1.46%）-0.08% |
| 01/07 | 490 | 510 | 487 | 510 | +4.72% | 978,700 | 1078億872万 | +16.7% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,264,199株（1.54%）-0.06% |
| 01/06 | 473 | 492 | 467 | 487 | +2.96% | 1,285,000 | 1029億4676万 | +12.21% |
| 01/06 | （空売り報告）UBS AG 1,284,500株（0.6%）+0.03% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,401,999株（1.6%）-0.22% |
| 01/05 | 490 | 490 | 467 | 473 | -3.27% | 1,819,400 | 999億8730万 | +9.74% |
| 2025 |
| 12/30 | 480 | 494 | 467 | 489 | +0.82% | 2,500,800 | 1033億6954万 | +14.25% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,859,499株（1.82%）-0.33% |
| 12/29 | 450 | 506 | 449 | 485 | +4.08% | 2,917,000 | 1025億2398万 | +14.12% |
| 12/29 | （空売り報告）UBS AG 1,215,100株（0.57%）-0.03% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,560,124株（2.15%）-0.25% |
| 12/26 | 470 | 473 | 463 | 466 | -0.64% | 1,033,600 | 985億757万 | +10.17% |
| 12/26 | （空売り報告）UBS AG 1,281,000株（0.6%）-0.12% |
| 12/25 | 447 | 474 | 446 | 469 | +3.3% | 1,657,600 | 991億4174万 | +11.4% |
| 12/24 | 446 | 455 | 443 | 454 | +1.79% | 1,079,500 | 959億7090万 | +8.61% |
| 12/24 | （空売り報告）UBS AG 1,537,600株（0.72%）+0.11% |
| 12/23 | 450 | 454 | 439 | 446 | +0.22% | 1,545,400 | 942億7978万 | +6.95% |
| 12/23 | （空売り報告）UBS AG 1,303,400株（0.61%）+0.02% |
| 12/22 | 433 | 449 | 429 | 445 | +6.21% | 2,485,000 | 940億6839万 | +6.97% |
| 12/22 | （空売り報告）UBS AG 1,251,200株（0.59%）-0.12% |
| 12/19 | 415 | 419 | 413 | 419 | +1.21% | 920,700 | 885億7226万 | +0.96% |
| 12/18 | 410 | 415 | 410 | 414 | +0.73% | 295,900 | 875億1531万 | -0.24% |
| 12/18 | （空売り報告）UBS AG 1,517,500株（0.71%）+0.14% |
| 12/17 | 412 | 414 | 411 | 411 | -0.96% | 288,800 | 868億8114万 | -0.96% |
| 12/17 | （空売り報告）UBS AG 1,221,200株（0.57%）-0.12% |
| 12/16 | 417 | 418 | 415 | 415 | 0% | 253,400 | 877億2670万 | -0.24% |
| 12/15 | 414 | 417 | 413 | 415 | +0.73% | 295,700 | 877億2670万 | -0.24% |
| 12/15 | （空売り報告）UBS AG 1,458,700株（0.69%）+0.16% |
| 12/15 | （空売り報告）Citigroup Global Markets Limited 1,881,100株（0.88%）-0.02% |
| 12/12 | 411 | 415 | 411 | 412 | +0.98% | 259,200 | 870億9253万 | -0.96% |
| 12/12 | （空売り報告）UBS AG 1,136,000株（0.53%）-0.14% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,079,624株（2.4%）+0.02% |
| 12/11 | 411 | 413 | 408 | 408 | -0.49% | 396,500 | 862億4697万 | -1.69% |
| 12/10 | 411 | 413 | 410 | 410 | -0.49% | 291,400 | 866億6975万 | -1.44% |
| 12/09 | 413 | 416 | 411 | 412 | -0.72% | 257,300 | 870億9253万 | -0.96% |
| 12/09 | （空売り報告）UBS AG 1,433,100株（0.67%）再IN |
| 12/08 | 411 | 416 | 411 | 415 | +0.97% | 205,900 | 877億2670万 | 0% |
| 12/08 | （空売り報告）UBS AG 1,041,700株（0.49%）-0.12%義務消失 |
| 12/05 | 413 | 414 | 410 | 411 | -0.48% | 184,800 | 868億8114万 | -0.96% |
| 12/04 | 412 | 416 | 412 | 413 | -0.48% | 148,600 | 873億392万 | -0.48% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,034,524株（2.38%）+0.18% |
| 12/03 | 415 | 417 | 412 | 415 | 0% | 284,300 | 877億2670万 | 0% |
| 12/02 | 421 | 423 | 414 | 415 | -0.72% | 200,800 | 877億2670万 | 0% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,663,524株（2.2%）+0.01% |
| 12/01 | 423 | 426 | 418 | 418 | -0.71% | 298,900 | 883億6087万 | +0.97% |
| 11/28 | 419 | 423 | 417 | 421 | +1.45% | 225,200 | 889億9504万 | +1.69% |
| 11/28 | （空売り報告）UBS AG 1,307,400株（0.61%）再IN |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,633,424株（2.19%）-0.14% |
| 11/27 | 417 | 419 | 413 | 415 | 0% | 166,900 | 877億2670万 | +0.24% |
| 11/26 | 417 | 419 | 414 | 415 | 0% | 253,100 | 877億2670万 | +0.24% |
| 11/25 | 425 | 425 | 414 | 415 | -0.72% | 297,700 | 877億2670万 | +0.48% |
| 11/21 | 412 | 418 | 412 | 418 | +1.46% | 172,400 | 883億6087万 | +1.21% |
| 11/21 | （空売り報告）UBS AG 928,300株（0.43%）-0.19%義務消失 |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,930,524株（2.33%）+0.18% |
| 11/20 | 417 | 418 | 412 | 412 | +0.24% | 133,300 | 870億9253万 | 0% |
| 11/19 | 415 | 416 | 411 | 411 | -1.67% | 275,500 | 868億8114万 | -0.24% |
| 11/18 | 420 | 425 | 416 | 418 | -1.42% | 427,000 | 883億6087万 | +1.46% |
| 11/17 | 430 | 432 | 421 | 424 | 0% | 206,900 | 896億2921万 | +3.16% |
| 11/17 | （空売り報告）UBS AG 1,321,000株（0.62%）再IN |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,551,324株（2.15%）-0.18% |
| 11/14 | 423 | 427 | 418 | 424 | -0.24% | 230,700 | 896億2921万 | +3.16% |
| 11/13 | 424 | 436 | 422 | 425 | +1.43% | 738,500 | 898億4060万 | +3.66% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | 417 | 420 | 415 | 419 | +0.72% | 274,300 | 885億7226万 | +2.2% |
| 11/11 | 412 | 416 | 410 | 416 | +1.22% | 97,200 | 879億3809万 | +1.46% |
| 11/10 | 413 | 415 | 410 | 411 | -0.96% | 153,800 | 868億8114万 | +0.24% |
| 11/10 | （空売り報告）UBS AG 980,800株（0.46%）-0.17%義務消失 |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,945,224株（2.33%）+0.21% |
| 11/07 | 407 | 415 | 407 | 415 | +0.97% | 189,600 | 877億2670万 | +1.22% |
| 11/06 | 411 | 412 | 408 | 411 | +0.49% | 177,100 | 868億8114万 | +0.24% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 1,914,300株（0.9%）+0.1% |
| 11/05 | 411 | 411 | 403 | 409 | -0.24% | 170,000 | 864億5836万 | -0.24% |
| 11/04 | 411 | 411 | 407 | 410 | +0.24% | 147,700 | 866億6975万 | 0% |
| 11/04 | （空売り報告）UBS AG 1,338,700株（0.63%）再IN |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,497,324株（2.12%）-0.18% |
| 10/31 | 411 | 411 | 406 | 409 | +0.25% | 478,900 | 864億5836万 | -0.49% |
| 10/30 | 407 | 410 | 405 | 408 | +1.24% | 187,500 | 862億4697万 | -0.97% |
| 10/29 | 413 | 413 | 403 | 403 | -1.71% | 262,800 | 851億9003万 | -2.42% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,879,499株（2.3%）+0.09% |
| 10/28 | 412 | 415 | 408 | 410 | -0.24% | 132,300 | 866億6975万 | -0.97% |
| 10/27 | 411 | 415 | 408 | 411 | +0.24% | 246,800 | 868億8114万 | -0.96% |
| 10/24 | 420 | 420 | 410 | 410 | -1.68% | 262,000 | 866億6975万 | -1.2% |
| 10/23 | 414 | 419 | 410 | 417 | +0.97% | 265,200 | 881億4948万 | +0.24% |
| 10/22 | 412 | 415 | 410 | 413 | +0.24% | 233,100 | 873億392万 | -0.72% |
| 10/21 | 407 | 414 | 406 | 412 | +1.48% | 213,100 | 870億9253万 | -0.96% |
| 10/20 | 405 | 406 | 403 | 406 | +1% | 183,400 | 858億2419万 | -2.64% |
| 10/17 | 405 | 407 | 401 | 402 | -0.74% | 257,000 | 849億7864万 | -3.6% |
| 10/16 | 403 | 406 | 401 | 405 | +0.75% | 182,300 | 856億1280万 | -3.11% |
| 10/15 | 405 | 408 | 402 | 402 | -0.5% | 228,800 | 849億7864万 | -4.06% |
| 10/14 | 402 | 405 | 399 | 404 | -0.74% | 256,200 | 854億142万 | -3.58% |
| 10/10 | 407 | 410 | 405 | 407 | 0% | 170,800 | 860億3558万 | -3.1% |
| 10/09 | 411 | 414 | 406 | 407 | -1.21% | 274,300 | 860億3558万 | -3.1% |
| 10/08 | 416 | 417 | 412 | 412 | -1.2% | 156,200 | 870億9253万 | -2.14% |
| 10/07 | 420 | 421 | 417 | 417 | -0.95% | 143,400 | 881億4948万 | -0.95% |
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。
