| 2026 |
| 03/06 | 1,315 | 1,328 | 1,302 | 1,328 | +0.61% | 490,600 | 3042億9281万 | -2.78% |
| 03/05 | 1,333 | 1,344 | 1,316 | 1,320 | +0.23% | 533,100 | 3024億5972万 | -3.44% |
| 03/04 | 1,320 | 1,328 | 1,302 | 1,317 | -1.5% | 830,000 | 3017億7231万 | -3.73% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 2,014,320株（0.87%）-0.03% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,145,512株（0.49%）-0.08%義務消失 |
| 03/03 | 1,359 | 1,360 | 1,326 | 1,337 | -2.9% | 817,900 | 3063億5504万 | -2.41% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 2,062,520株（0.9%）+0.09% |
| 03/02 | 1,373 | 1,385 | 1,364 | 1,377 | -0.07% | 661,500 | 3155億2048万 | +0.36% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 1,307,912株（0.57%）-0.11% |
| 02/27 | 1,386 | 1,386 | 1,368 | 1,378 | +0.36% | 1,254,600 | 3157億4962万 | +0.36% |
| 02/26 | 1,380 | 1,394 | 1,368 | 1,373 | -0.94% | 672,400 | 3146億394万 | +0.07% |
| 02/25 | 1,390 | 1,390 | 1,376 | 1,386 | +0.43% | 586,600 | 3175億8271万 | +1.02% |
| 02/24 | 1,375 | 1,384 | 1,360 | 1,380 | +1.62% | 570,600 | 3162億789万 | +0.66% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 1,568,746株（0.68%）-0.06% |
| 02/20 | （IR情報）16:00 当社の役員異動に関するお知らせ |
| 02/20 | 1,345 | 1,358 | 1,341 | 1,358 | +0.22% | 442,300 | 3111億6689万 | -0.88% |
| 02/19 | 1,347 | 1,358 | 1,337 | 1,355 | +0.59% | 507,400 | 3104億7949万 | -1.09% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 1,862,720株（0.81%）+0.11% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 1,698,412株（0.74%）-0.06% |
| 02/18 | 1,347 | 1,350 | 1,337 | 1,347 | 0% | 356,800 | 3086億4640万 | -1.68% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 1,849,912株（0.8%）-0.19% |
| 02/17 | 1,350 | 1,353 | 1,335 | 1,347 | -0.07% | 703,900 | 3086億4640万 | -1.61% |
| 02/16 | 1,381 | 1,385 | 1,338 | 1,348 | -2.25% | 889,600 | 3088億7553万 | -1.39% |
| 02/13 | （IR情報）15:31 連結子会社における希望退職制度「ネクストキャリア特別支援策」の実施に関するお知らせ |
| 02/13 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:31 2025年12月期決算補足資料 |
| 02/13 | 1,408 | 1,409 | 1,379 | 1,379 | -2.06% | 604,200 | 3159億7875万 | +0.95% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 1,625,235株（0.7%）+0.1% |
| 02/12 | 1,405 | 1,411 | 1,398 | 1,408 | +0.43% | 556,300 | 3226億2370万 | +3.23% |
| 02/10 | 1,382 | 1,404 | 1,382 | 1,402 | +1.08% | 541,000 | 3212億4889万 | +3.09% |
| 02/09 | 1,404 | 1,409 | 1,387 | 1,387 | -0.79% | 453,900 | 3178億1184万 | +2.21% |
| 02/06 | 1,394 | 1,405 | 1,391 | 1,398 | -0.43% | 457,100 | 3203億3234万 | +3.33% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 2,271,984株（0.99%）-0.07% |
| 02/05 | 1,400 | 1,413 | 1,394 | 1,404 | +1.37% | 583,400 | 3217億716万 | +4% |
| 02/04 | 1,373 | 1,399 | 1,373 | 1,385 | +1.17% | 543,100 | 3173億5357万 | +2.82% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 2,434,712株（1.06%）-0.05% |
| 02/03 | 1,364 | 1,384 | 1,361 | 1,369 | -0.15% | 506,200 | 3136億8739万 | +1.71% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 2,556,312株（1.11%）+0.04% |
| 02/02 | 1,382 | 1,383 | 1,363 | 1,371 | +1.41% | 618,400 | 3141億4566万 | +2.01% |
| 01/30 | 1,343 | 1,353 | 1,337 | 1,352 | +0.82% | 468,300 | 3097億9208万 | +0.75% |
| 01/29 | 1,336 | 1,348 | 1,327 | 1,341 | -0.37% | 672,700 | 3072億7158万 | 0% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 2,472,212株（1.07%）-0.03% |
| 01/28 | 1,350 | 1,361 | 1,345 | 1,346 | -1.03% | 475,400 | 3084億1726万 | +0.45% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 2,531,612株（1.1%）+0.1% |
| 01/27 | 1,351 | 1,362 | 1,344 | 1,360 | -0.44% | 495,400 | 3116億2517万 | +1.57% |
| 01/26 | 1,393 | 1,394 | 1,358 | 1,366 | -1.87% | 446,300 | 3129億9998万 | +2.17% |
| 01/23 | 1,392 | 1,397 | 1,383 | 1,392 | +0.58% | 629,700 | 3189億5752万 | +4.19% |
| 01/22 | 1,383 | 1,391 | 1,366 | 1,384 | +1.39% | 791,200 | 3171億2443万 | +3.75% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 2,294,588株（1%）+0.03% |
| 01/21 | 1,378 | 1,383 | 1,365 | 1,365 | -0.8% | 848,500 | 3127億7085万 | +2.48% |
| 01/20 | 1,366 | 1,385 | 1,359 | 1,376 | +0.95% | 760,000 | 3152億9135万 | +3.38% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 2,239,212株（0.97%）-0.08% |
| 01/19 | 1,350 | 1,372 | 1,350 | 1,363 | +0.66% | 916,700 | 3123億1258万 | +2.56% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 1,379,216株（0.6%）+0.08% |
| 01/16 | 1,350 | 1,365 | 1,346 | 1,354 | -0.15% | 661,600 | 3102億5035万 | +1.96% |
| 01/15 | 1,343 | 1,357 | 1,338 | 1,356 | +1.12% | 622,900 | 3107億862万 | +2.19% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 1,191,616株（0.52%）再IN |
| 01/14 | 1,325 | 1,345 | 1,325 | 1,341 | +1.36% | 677,700 | 3072億7158万 | +1.13% |
| 01/13 | 1,322 | 1,335 | 1,316 | 1,323 | +0.61% | 624,100 | 3031億4713万 | -0.23% |
| 01/09 | 1,328 | 1,330 | 1,312 | 1,315 | +0.15% | 514,000 | 3013億1404万 | -0.83% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,109,616株（0.48%）-0.03%義務消失 |
| 01/08 | 1,322 | 1,331 | 1,307 | 1,313 | -1.06% | 798,400 | 3008億5577万 | -1.06% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,174,716株（0.51%）再IN |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 2,414,012株（1.05%）+0.12% |
| 01/07 | 1,311 | 1,343 | 1,311 | 1,327 | +0.68% | 1,336,900 | 3040億6367万 | -0.08% |
| 01/06 | 1,309 | 1,322 | 1,309 | 1,318 | +0.53% | 794,100 | 3020億145万 | -0.83% |
| 01/05 | 1,310 | 1,327 | 1,308 | 1,311 | +0.69% | 1,225,300 | 3003億9750万 | -1.35% |
| 2025 |
| 12/30 | 1,313 | 1,316 | 1,302 | 1,302 | -0.76% | 754,100 | 2983億3527万 | -2.11% |
| 12/29 | 1,312 | 1,327 | 1,306 | 1,312 | -2.31% | 1,483,800 | 3006億2663万 | -1.5% |
| 12/26 | 1,350 | 1,352 | 1,342 | 1,343 | -0.22% | 2,101,100 | 3077億2985万 | +0.83% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 2,138,012株（0.93%）+0.13% |
| 12/25 | 1,342 | 1,346 | 1,334 | 1,346 | +1.2% | 1,078,400 | 3084億1726万 | +1.13% |
| 12/24 | 1,324 | 1,344 | 1,324 | 1,330 | +0.3% | 1,037,300 | 3047億5108万 | +0.08% |
| 12/23 | 1,315 | 1,326 | 1,314 | 1,326 | +0.76% | 1,046,000 | 3038億3454万 | -0.15% |
| 12/22 | 1,315 | 1,319 | 1,309 | 1,316 | +0.15% | 1,316,300 | 3015億4318万 | -0.9% |
| 12/19 | （IR情報）15:30 (開示事項の経過)連結子会社の清算結了に関するお知らせ |
| 12/19 | 1,329 | 1,329 | 1,314 | 1,314 | -0.45% | 1,474,700 | 3010億8490万 | -1.13% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 1,842,412株（0.8%）+0.02% |
| 12/18 | 1,337 | 1,338 | 1,320 | 1,320 | -0.3% | 1,156,000 | 3024億5972万 | -0.68% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 1,800,212株（0.78%）-0.02% |
| 12/17 | 1,333 | 1,336 | 1,318 | 1,324 | -0.68% | 798,800 | 3033億7627万 | -0.38% |
| 12/16 | 1,340 | 1,345 | 1,333 | 1,333 | -0.15% | 916,900 | 3054億3849万 | +0.3% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,114,516株（0.48%）-0.02%義務消失 |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 1,840,312株（0.8%）+0.03% |
| 12/15 | 1,337 | 1,342 | 1,334 | 1,335 | -0.15% | 860,800 | 3058億9676万 | +0.53% |
| 12/12 | 1,334 | 1,345 | 1,333 | 1,337 | +0.15% | 516,700 | 3063億5504万 | +0.68% |
| 12/11 | 1,355 | 1,355 | 1,335 | 1,335 | -0.6% | 566,100 | 3058億9676万 | +0.53% |
| 12/10 | 1,330 | 1,349 | 1,327 | 1,343 | +1.74% | 658,500 | 3077億2985万 | +1.13% |
| 12/09 | 1,335 | 1,338 | 1,317 | 1,320 | -1.12% | 742,500 | 3024億5972万 | -0.6% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,150,116株（0.5%）再IN |
| 12/08 | 1,345 | 1,350 | 1,334 | 1,335 | 0% | 563,300 | 3058億9676万 | +0.53% |
| 12/05 | 1,330 | 1,342 | 1,328 | 1,335 | +0.3% | 537,700 | 3058億9676万 | +0.53% |
| 12/04 | 1,330 | 1,340 | 1,329 | 1,331 | -0.22% | 567,000 | 3049億8022万 | +0.3% |
| 12/03 | 1,334 | 1,337 | 1,326 | 1,334 | -0.6% | 512,100 | 3056億6763万 | +0.53% |
| 12/02 | 1,333 | 1,346 | 1,331 | 1,342 | +0.52% | 442,300 | 3075億72万 | +1.05% |
| 12/01 | 1,345 | 1,352 | 1,334 | 1,335 | -0.6% | 451,500 | 3058億9676万 | +0.53% |
| 11/28 | 1,338 | 1,354 | 1,338 | 1,343 | +0.83% | 536,600 | 3077億2985万 | +1.13% |
| 11/27 | 1,335 | 1,340 | 1,330 | 1,332 | -0.52% | 612,300 | 3052億935万 | +0.3% |
| 11/26 | （IR情報）16:30 当社およびグループ子会社の役員異動について |
| 11/26 | 1,329 | 1,342 | 1,325 | 1,339 | +0.68% | 594,700 | 3068億1331万 | +0.83% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 1,783,712株（0.77%）-0.05% |
| 11/25 | 1,330 | 1,336 | 1,318 | 1,330 | -0.23% | 620,100 | 3047億5108万 | +0.23% |
| 11/21 | 1,317 | 1,333 | 1,309 | 1,333 | +2.15% | 780,100 | 3054億3849万 | +0.45% |
| 11/20 | 1,310 | 1,317 | 1,305 | 1,305 | -0.08% | 580,000 | 2990億2268万 | -1.58% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 1,884,712株（0.82%）+0.11% |
| 11/19 | 1,303 | 1,315 | 1,303 | 1,306 | +0.23% | 509,700 | 2992億5181万 | -1.51% |
| 11/18 | 1,324 | 1,328 | 1,303 | 1,303 | -1.14% | 534,800 | 2985億6441万 | -1.73% |
| 11/17 | 1,330 | 1,330 | 1,309 | 1,318 | -0.98% | 620,500 | 3020億145万 | -0.75% |
| 11/14 | 1,335 | 1,343 | 1,331 | 1,331 | -0.22% | 426,800 | 3049億8022万 | +0.15% |
| 11/13 | 1,324 | 1,334 | 1,320 | 1,334 | +1.29% | 437,600 | 3056億6763万 | +0.38% |
| 11/12 | 1,321 | 1,335 | 1,316 | 1,317 | 0% | 653,700 | 3017億7231万 | -0.98% |
| 11/11 | 1,321 | 1,337 | 1,311 | 1,317 | -0.3% | 1,196,300 | 3017億7231万 | -0.98% |
| 11/10 | 1,320 | 1,329 | 1,312 | 1,321 | -0.6% | 1,119,400 | 3026億8886万 | -0.68% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 1,628,712株（0.71%）+0.1% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算補足資料 |
| 11/07 | （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) |
| 11/07 | 1,323 | 1,336 | 1,321 | 1,329 | +0.23% | 484,700 | 3045億2195万 | -0.08% |
| 11/06 | 1,330 | 1,336 | 1,321 | 1,326 | -1.04% | 678,800 | 3038億3454万 | -0.3% |
| 11/05 | 1,346 | 1,348 | 1,330 | 1,340 | -0.45% | 452,200 | 3070億4244万 | +0.68% |
| 11/04 | 1,340 | 1,351 | 1,330 | 1,346 | +1.36% | 530,300 | 3084億1726万 | +1.13% |
| 10/31 | 1,316 | 1,330 | 1,314 | 1,328 | +0.68% | 338,000 | 3042億9281万 | -0.23% |
| 10/30 | 1,314 | 1,322 | 1,308 | 1,319 | +1.15% | 455,700 | 3022億3058万 | -0.98% |
| 10/29 | 1,333 | 1,334 | 1,304 | 1,304 | -2.54% | 509,400 | 2987億9354万 | -2.18% |
| 10/28 | 1,345 | 1,355 | 1,335 | 1,338 | -1.33% | 424,700 | 3065億8417万 | +0.3% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 1,399,212株（0.61%）+0.05% |
| 10/27 | 1,343 | 1,359 | 1,342 | 1,356 | +1.27% | 411,000 | 3107億862万 | +1.73% |
| 10/24 | 1,348 | 1,352 | 1,335 | 1,339 | -0.67% | 300,900 | 3068億1331万 | +0.53% |
| 10/23 | 1,337 | 1,351 | 1,335 | 1,348 | +0.45% | 273,500 | 3088億7553万 | +1.28% |
| 10/22 | 1,329 | 1,344 | 1,323 | 1,342 | +0.98% | 346,600 | 3075億72万 | +0.9% |
| 10/21 | 1,320 | 1,329 | 1,318 | 1,329 | +0.38% | 344,600 | 3045億2195万 | +0.08% |
| 10/20 | 1,338 | 1,340 | 1,324 | 1,324 | -0.15% | 352,800 | 3033億7627万 | -0.3% |
| 10/17 | 1,312 | 1,331 | 1,308 | 1,326 | +1.3% | 406,100 | 3038億3454万 | -0.08% |
| 10/16 | 1,316 | 1,319 | 1,309 | 1,309 | +0.08% | 324,100 | 2999億3922万 | -1.36% |
| 10/15 | 1,316 | 1,320 | 1,305 | 1,308 | 0% | 436,500 | 2997億1009万 | -1.43% |
| 10/14 | 1,328 | 1,338 | 1,298 | 1,308 | -3.18% | 772,000 | 2997億1009万 | -1.43% |
| 10/10 | 1,328 | 1,356 | 1,321 | 1,351 | +1.73% | 604,600 | 3095億6294万 | +1.73% |
| 10/09 | 1,335 | 1,344 | 1,324 | 1,328 | -1.48% | 280,600 | 3042億9281万 | +0.15% |
| 10/08 | 1,348 | 1,358 | 1,345 | 1,348 | +0.82% | 394,200 | 3088億7553万 | +1.74% |
| 10/07 | 1,332 | 1,339 | 1,325 | 1,337 | +0.68% | 334,500 | 3063億5504万 | +1.06% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 1,292,812株（0.56%）-0.04% |
| 10/03 | （IR情報）15:30 グループ子会社の役員異動について |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 1,379,512株（0.6%）+0.01% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 1,374,112株（0.59%）-0.04% |
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。
