| 2026 |
| 03/06 | 1,225 | 1,278 | 1,219 | 1,278 | +4.07% | 5,159,600 | 6480億2139万 | -3.4% |
| 03/05 | 1,252 | 1,254 | 1,217 | 1,228 | -0.16% | 5,074,900 | 6226億6844万 | -7.53% |
| 03/04 | 1,215 | 1,252 | 1,204 | 1,230 | -2.07% | 4,946,200 | 6236億8256万 | -7.93% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 4,007,934株（0.79%）+0.21% |
| 03/03 | 1,287 | 1,309 | 1,251 | 1,256 | -6.76% | 7,129,600 | 6368億6609万 | -6.62% |
| 03/02 | 1,351 | 1,367 | 1,337 | 1,347 | -2.25% | 2,738,300 | 6830億846万 | -0.52% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 2,943,892株（0.58%）再IN |
| 02/27 | 1,405 | 1,405 | 1,365 | 1,378 | +0.88% | 4,106,500 | 6987億2729万 | +1.47% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,911,330株（0.37%）-0.44%義務消失 |
| 02/26 | 1,355 | 1,377 | 1,338 | 1,366 | +3.25% | 5,353,000 | 6926億4258万 | +0.37% |
| 02/25 | 1,317 | 1,338 | 1,310 | 1,323 | +1.77% | 2,805,000 | 6708億3904万 | -3.01% |
| 02/24 | 1,282 | 1,322 | 1,280 | 1,300 | -0.69% | 3,344,800 | 6591億7668万 | -5.04% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,153,020株（0.81%）-0.55% |
| 02/20 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（7.99%） |
| 02/20 | 1,310 | 1,319 | 1,303 | 1,309 | -1.28% | 2,402,300 | 6637億3812万 | -4.66% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,943,945株（1.36%）-0.41% |
| 02/19 | 1,338 | 1,343 | 1,311 | 1,326 | +0.91% | 2,955,800 | 6723億5810万 | -3.77% |
| 02/18 | 1,314 | 1,326 | 1,298 | 1,314 | +0.61% | 3,346,600 | 6662億7341万 | -4.92% |
| 02/17 | 1,319 | 1,334 | 1,301 | 1,306 | -1.06% | 3,250,700 | 6622億1695万 | -5.7% |
| 02/16 | 1,343 | 1,348 | 1,318 | 1,320 | +0.3% | 2,752,000 | 6693億1575万 | -4.97% |
| 02/13 | 1,348 | 1,360 | 1,308 | 1,316 | -2.66% | 5,029,300 | 6672億8752万 | -5.46% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,019,354株（1.77%）-0.04% |
| 02/12 | 1,420 | 1,427 | 1,352 | 1,352 | -5.72% | 7,259,700 | 6855億4159万 | -3.08% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,179,854株（1.81%）+0.11% |
| 02/10 | 1,389 | 1,445 | 1,382 | 1,434 | +5.52% | 8,258,500 | 7271億2030万 | +2.72% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,621,062株（1.7%）+0.07% |
| 02/09 | 1,459 | 1,480 | 1,328 | 1,359 | +8.81% | 18,059,500 | 6890億9099万 | -2.44% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,303,662株（1.63%）+0.04% |
| 02/06 | （IR情報）16:00 2026年9月期第1四半期決算説明会資料 |
| 02/06 | （IR情報）15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/06 | 1,249 | 1,260 | 1,221 | 1,249 | -2.12% | 7,183,000 | 6333億1468万 | -10.27% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,085,978株（1.59%）+0.59% |
| 02/05 | 1,274 | 1,292 | 1,266 | 1,276 | +1.19% | 6,354,400 | 6470億523万 | -8.6% |
| 02/04 | 1,347 | 1,368 | 1,261 | 1,261 | -8.02% | 8,646,200 | 6393億9937万 | -9.86% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,095,078株（1%）+0.19% |
| 02/03 | 1,387 | 1,390 | 1,360 | 1,371 | -0.44% | 3,660,700 | 6951億7568万 | -2.28% |
| 02/02 | 1,402 | 1,410 | 1,374 | 1,377 | -1.71% | 3,487,900 | 6982億1802万 | -1.71% |
| 01/30 | 1,391 | 1,403 | 1,384 | 1,401 | +0.43% | 2,087,700 | 7103億8740万 | +0.07% |
| 01/29 | 1,387 | 1,401 | 1,384 | 1,395 | -0.43% | 2,310,800 | 7073億4506万 | -0.07% |
| 01/28 | 1,412 | 1,423 | 1,400 | 1,401 | -2.78% | 3,118,400 | 7103億8740万 | +0.57% |
| 01/27 | 1,469 | 1,471 | 1,441 | 1,441 | -1.03% | 2,085,100 | 7306億6970万 | +3.74% |
| 01/26 | 1,463 | 1,479 | 1,440 | 1,456 | -1.09% | 3,732,000 | 7382億7556万 | +5.2% |
| 01/23 | 1,466 | 1,508 | 1,459 | 1,472 | +1.8% | 4,642,100 | 7463億8848万 | +6.74% |
| 01/22 | 1,447 | 1,458 | 1,437 | 1,446 | +0.07% | 2,929,700 | 7332億498万 | +5.39% |
| 01/21 | 1,433 | 1,452 | 1,426 | 1,445 | -0.62% | 3,012,000 | 7326億9330万 | +5.78% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,121,374株（0.81%）+0.11% |
| 01/20 | 1,443 | 1,471 | 1,439 | 1,454 | +0.76% | 3,725,800 | 7372億5679万 | +6.91% |
| 01/19 | 1,416 | 1,451 | 1,413 | 1,443 | +2.2% | 4,189,100 | 7316億7919万 | +6.49% |
| 01/16 | 1,410 | 1,418 | 1,390 | 1,412 | -0.42% | 3,463,900 | 7159億6051万 | +4.52% |
| 01/15 | 1,400 | 1,425 | 1,392 | 1,418 | -0.21% | 2,797,600 | 7190億284万 | +5.19% |
| 01/14 | 1,395 | 1,425 | 1,385 | 1,421 | +1.57% | 3,043,400 | 7205億2400万 | +5.65% |
| 01/13 | 1,415 | 1,416 | 1,380 | 1,399 | +0.14% | 3,322,700 | 7093億6881万 | +4.09% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 2,296,028株（0.45%）-0.12%義務消失 |
| 01/09 | 1,402 | 1,416 | 1,377 | 1,397 | -0.36% | 3,452,500 | 7083億5470万 | +4.1% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,895,328株（0.57%）-0.27% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,573,069株（0.7%）+0.03% |
| 01/08 | 1,392 | 1,409 | 1,373 | 1,402 | +1.45% | 2,810,400 | 7108億8997万 | +4.55% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 4,280,828株（0.84%）+0.06% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,422,122株（0.67%）-0.04% |
| 01/07 | 1,372 | 1,389 | 1,366 | 1,382 | -0.72% | 3,295,400 | 7007億4889万 | +3.13% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 3,956,328株（0.78%）+0.27% |
| 01/06 | 1,364 | 1,392 | 1,361 | 1,392 | +2.43% | 2,849,000 | 7058億1943万 | +3.8% |
| 01/05 | 1,328 | 1,361 | 1,327 | 1,359 | +1.57% | 3,097,300 | 6890億8664万 | +1.34% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 2,590,300株（0.51%）再IN |
| 2025 |
| 12/30 | 1,349 | 1,352 | 1,337 | 1,338 | -0.82% | 1,856,500 | 6781億2516万 | -0.37% |
| 12/29 | 1,361 | 1,364 | 1,343 | 1,349 | +0.37% | 2,098,500 | 6837億18万 | +0.22% |
| 12/26 | 1,371 | 1,376 | 1,342 | 1,344 | -1.39% | 2,383,100 | 6811億6608万 | -0.22% |
| 12/25 | 1,339 | 1,368 | 1,325 | 1,363 | +3.18% | 2,322,700 | 6907億9566万 | +1.19% |
| 12/24 | 1,335 | 1,337 | 1,317 | 1,321 | -1.42% | 1,779,500 | 6695億922万 | -1.93% |
| 12/23 | 1,320 | 1,344 | 1,320 | 1,340 | +1.59% | 2,351,400 | 6791億3880万 | -0.67% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 371,099株（0.07%）-0.69%義務消失 |
| 12/22 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（6.67%） |
| 12/22 | 1,332 | 1,332 | 1,304 | 1,319 | +0.61% | 2,124,800 | 6684億5706万 | -2.37% |
| 12/19 | 1,320 | 1,323 | 1,298 | 1,311 | 0% | 4,644,600 | 6644億273万 | -3.6% |
| 12/18 | （5%ルール）ブラックロック・アセット・マネジメント・アイルラ…（0.32%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.17%）ブラックロック・インスティテューショナル・トラス…（1.33%）ブラックロック・ジャパン（1.75%）ブラックロック・ファンド・アドバイザーズ(Black…（1.13%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.13%）ブラックロック・フィナンシャル・マネジメント・イ…（0.21%） |
| 12/18 | 1,300 | 1,326 | 1,293 | 1,311 | +0.08% | 3,414,100 | 6644億273万 | -4.31% |
| 12/17 | 1,305 | 1,327 | 1,288 | 1,310 | -0.61% | 3,589,700 | 6638億9594万 | -5.14% |
| 12/16 | 1,311 | 1,333 | 1,311 | 1,318 | +0.38% | 3,298,700 | 6679億5027万 | -5.18% |
| 12/15 | 1,299 | 1,320 | 1,296 | 1,313 | +1.23% | 2,855,200 | 6654億1632万 | -6.08% |
| 12/12 | 1,283 | 1,302 | 1,281 | 1,297 | +1.25% | 3,132,400 | 6573億766万 | -7.75% |
| 12/11 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 12/11 | 1,316 | 1,327 | 1,274 | 1,281 | -3.54% | 4,548,100 | 6491億9901万 | -9.41% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,617,955株（0.71%）+0.02% |
| 12/10 | 1,344 | 1,348 | 1,323 | 1,328 | -1.56% | 2,172,200 | 6730億1818万 | -6.68% |
| 12/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,899,421株（0.76%）+0.13% |
| 12/09 | 1,350 | 1,360 | 1,339 | 1,349 | +0.9% | 2,264,400 | 6836億6078万 | -5.73% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,234,121株（0.63%）再IN |
| 12/08 | 1,338 | 1,343 | 1,313 | 1,337 | -1.11% | 4,733,300 | 6775億7929万 | -7.02% |
| 12/05 | 1,366 | 1,376 | 1,346 | 1,352 | -2.38% | 2,714,200 | 6851億8116万 | -6.5% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,537,082株（0.69%）+0.1% |
| 12/04 | 1,355 | 1,391 | 1,354 | 1,385 | +1.76% | 2,381,800 | 7019億525万 | -4.68% |
| 12/03 | 1,371 | 1,377 | 1,356 | 1,361 | -0.73% | 2,433,000 | 6897億4227万 | -6.78% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,017,761株（0.59%）-0.01% |
| 12/02 | 1,376 | 1,389 | 1,365 | 1,371 | -0.29% | 2,438,900 | 6948億1018万 | -6.67% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,062,019株（0.6%）+0.08% |
| 12/01 | 1,397 | 1,408 | 1,362 | 1,375 | -1.57% | 3,224,900 | 6968億3735万 | -6.91% |
| 11/28 | 1,397 | 1,398 | 1,385 | 1,397 | +0.58% | 2,635,300 | 7079億8674万 | -5.99% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,645,689株（0.52%）再IN |
| 11/27 | 1,416 | 1,420 | 1,388 | 1,389 | -1.91% | 3,578,700 | 7039億3242万 | -7.03% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,489,172株（0.49%）-0.06%義務消失 |
| 11/26 | 1,399 | 1,425 | 1,391 | 1,416 | +0.78% | 3,790,600 | 7176億1577万 | -5.85% |
| 11/25 | 1,425 | 1,429 | 1,383 | 1,405 | +1.44% | 5,159,500 | 7120億4107万 | -7.08% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,809,967株（0.55%）-0.05% |
| 11/21 | 1,347 | 1,392 | 1,342 | 1,385 | +2.37% | 4,968,800 | 7019億525万 | -8.88% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,067,590株（0.6%）+0.08% |
| 11/20 | 1,340 | 1,354 | 1,306 | 1,353 | +0.67% | 6,727,800 | 6856億7279万 | -11.57% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,641,355株（0.52%）再IN |
| 11/19 | 1,361 | 1,367 | 1,332 | 1,344 | -1.9% | 6,127,000 | 6811億1178万 | -12.78% |
| 11/18 | 1,391 | 1,403 | 1,353 | 1,370 | -1.79% | 6,620,300 | 6942億8805万 | -11.78% |
| 11/17 | 1,478 | 1,487 | 1,366 | 1,395 | -10.35% | 15,469,400 | 7069億5754万 | -10.86% |
| 11/14 | （IR情報）16:00 2025年9月期決算説明会資料 |
| 11/14 | （IR情報）15:30 代表取締役会長・代表取締役社長の異動に関するお知らせ |
| 11/14 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 11/14 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 11/14 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算短信[日本基準](連結) |
| 11/14 | 1,563 | 1,570 | 1,547 | 1,556 | -0.45% | 4,454,200 | 7885億4905万 | -1.21% |
| 11/13 | 1,585 | 1,586 | 1,563 | 1,563 | -0.32% | 3,100,200 | 7920億9651万 | -1.08% |
| 11/12 | 1,561 | 1,583 | 1,554 | 1,568 | +1.55% | 4,341,300 | 7946億3041万 | -1.01% |
| 11/11 | 1,555 | 1,558 | 1,537 | 1,544 | +1.38% | 3,272,400 | 7824億6770万 | -2.89% |
| 11/10 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（5.39%） |
| 11/10 | 1,523 | 1,527 | 1,509 | 1,523 | +1.2% | 3,283,200 | 7718億2533万 | -4.51% |
| 11/07 | （IR情報）15:30 当社連結子会社における特許権侵害訴訟の和解成立に関するお知らせ |
| 11/07 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（2.48%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（1.3%） |
| 11/07 | 1,503 | 1,514 | 1,494 | 1,505 | +0.74% | 2,427,600 | 7627億329万 | -6% |
| 11/06 | 1,511 | 1,527 | 1,494 | 1,494 | -0.8% | 2,717,400 | 7571億2872万 | -7.2% |
| 11/05 | 1,529 | 1,536 | 1,495 | 1,506 | -1.12% | 4,419,100 | 7632億1007万 | -7.09% |
| 11/04 | 1,516 | 1,532 | 1,507 | 1,523 | -0.91% | 4,322,800 | 7718億2533万 | -6.62% |
| 10/31 | 1,538 | 1,551 | 1,528 | 1,537 | +0.79% | 2,608,300 | 7789億2024万 | -6.28% |
| 10/30 | 1,520 | 1,537 | 1,504 | 1,525 | -0.13% | 3,294,600 | 7728億3889万 | -7.52% |
| 10/29 | 1,556 | 1,564 | 1,520 | 1,527 | -2.24% | 3,295,500 | 7738億5244万 | -7.9% |
| 10/28 | 1,611 | 1,612 | 1,557 | 1,562 | -1.76% | 4,189,600 | 7915億8973万 | -6.3% |
| 10/27 | 1,562 | 1,593 | 1,559 | 1,590 | +1.08% | 3,873,400 | 8057億7956万 | -5.02% |
| 10/24 | 1,590 | 1,597 | 1,570 | 1,573 | -1.07% | 2,914,100 | 7971億6431万 | -6.42% |
| 10/23 | 1,604 | 1,612 | 1,584 | 1,590 | -1.3% | 3,540,800 | 8057億7956万 | -5.92% |
| 10/22 | 1,629 | 1,638 | 1,605 | 1,611 | -1.1% | 3,094,100 | 8164億2193万 | -5.18% |
| 10/21 | 1,637 | 1,661 | 1,627 | 1,629 | +0.56% | 3,014,100 | 8254億4492万 | -4.57% |
| 10/20 | 1,625 | 1,628 | 1,608 | 1,620 | +1.31% | 2,028,700 | 8208億8445万 | -5.43% |
| 10/17 | 1,615 | 1,622 | 1,589 | 1,599 | -1.96% | 4,221,100 | 8102億4336万 | -7.03% |
| 10/16 | 1,647 | 1,648 | 1,616 | 1,631 | -0.85% | 2,976,900 | 8264億5836万 | -5.61% |
| 10/15 | 1,652 | 1,658 | 1,636 | 1,645 | +0.24% | 2,359,100 | 8335億5242万 | -5.13% |
| 10/14 | 1,630 | 1,666 | 1,626 | 1,641 | -1.14% | 2,675,200 | 8315億2555万 | -5.58% |
| 10/10 | 1,668 | 1,673 | 1,654 | 1,660 | -0.3% | 2,790,900 | 8411億5320万 | -4.76% |
| 10/09 | 1,645 | 1,665 | 1,624 | 1,665 | +0.3% | 4,069,000 | 8436億8680万 | -4.58% |
| 10/08 | 1,668 | 1,683 | 1,654 | 1,660 | -1.19% | 2,612,300 | 8411億5320万 | -5.14% |
| 10/07 | 1,685 | 1,687 | 1,630 | 1,680 | -1.18% | 4,341,500 | 8512億8758万 | -4.27% |
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。
