| 2026 |
| 03/06 | 5,600 | 5,649 | 5,559 | 5,614 | -0.41% | 180,000 | 4381億7270万 | +1.04% |
| 03/05 | 5,700 | 5,725 | 5,585 | 5,637 | +0.66% | 204,700 | 4399億6785万 | +1.57% |
| 03/04 | 5,558 | 5,658 | 5,486 | 5,600 | -1.03% | 272,800 | 4370億8000万 | +1.01% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 470,868株（0.6%）+0.03% |
| 03/03 | （IR情報）15:30 株主提案の一部撤回に関する書面の受領および第108期定時株主総会の付議事項について |
| 03/03 | 5,770 | 5,778 | 5,633 | 5,658 | -2.67% | 273,000 | 4416億690万 | +2.17% |
| 03/02 | 5,804 | 5,826 | 5,765 | 5,813 | -0.29% | 165,100 | 4537億465万 | +5.08% |
| 02/27 | 5,771 | 5,839 | 5,762 | 5,830 | +1.29% | 222,300 | 4550億3150万 | +5.64% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 450,668株（0.57%）-0.06% |
| 02/26 | 5,700 | 5,788 | 5,692 | 5,756 | +0.52% | 166,500 | 4492億5580万 | +4.58% |
| 02/25 | 5,775 | 5,775 | 5,706 | 5,726 | +0.05% | 135,100 | 4469億1430万 | +4.24% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 493,568株（0.63%）+0.06% |
| 02/24 | 5,700 | 5,754 | 5,640 | 5,723 | +1.56% | 165,800 | 4466億8015万 | +4.38% |
| 02/20 | 5,666 | 5,668 | 5,618 | 5,635 | -1.3% | 175,800 | 4398億1175万 | +3% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 477,513株（0.61%）+0.04% |
| 02/19 | 5,770 | 5,770 | 5,635 | 5,709 | -0.75% | 194,400 | 4455億8745万 | +4.46% |
| 02/18 | （IR情報）15:30 剰余金の配当及び別途積立金の取り崩しに関するお知らせ |
| 02/18 | （IR情報）15:30 監査等委員会設置会社への移行に伴う定款の一部変更に関するお知らせ |
| 02/18 | 5,679 | 5,776 | 5,617 | 5,752 | +1.84% | 283,700 | 4489億4360万 | +5.48% |
| 02/17 | 5,565 | 5,648 | 5,530 | 5,648 | +2% | 227,100 | 4408億2640万 | +3.82% |
| 02/16 | 5,511 | 5,595 | 5,489 | 5,537 | +0.56% | 229,200 | 4321億6285万 | +1.9% |
| 02/13 | 5,492 | 5,510 | 5,374 | 5,506 | +0.25% | 335,400 | 4297億4330万 | +1.36% |
| 02/12 | 5,350 | 5,539 | 5,307 | 5,492 | +1.38% | 498,600 | 4286億5060万 | +1.14% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 447,613株（0.57%）-0.03% |
| 02/10 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 中期経営計画(2026年ー2028年)策定に関するお知らせ |
| 02/10 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 02/10 | （IR情報）15:30 監査等委員会設置会社への移行後の役員人事に関するお知らせ |
| 02/10 | （IR情報）15:30 再発防止策の進捗に関するお知らせ |
| 02/10 | 5,365 | 5,429 | 5,315 | 5,417 | +1.82% | 287,200 | 4227億9685万 | -0.22% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 449,620株（0.57%）-0.04% |
| 02/09 | 5,341 | 5,366 | 5,316 | 5,320 | +0.43% | 204,600 | 4152億2600万 | -1.95% |
| 02/06 | 5,380 | 5,389 | 5,297 | 5,297 | -1.91% | 222,900 | 4134億3085万 | -2.47% |
| 02/05 | 5,403 | 5,481 | 5,382 | 5,400 | +2.25% | 233,900 | 4214億7000万 | -0.68% |
| 02/04 | 5,364 | 5,376 | 5,251 | 5,281 | -1.89% | 373,000 | 4121億8205万 | -2.83% |
| 02/03 | （IR情報）15:30 特別損失(減損損失)の計上、通期業績予想の修正、および個別業績予想の前期実績との差異に関するお知らせ |
| 02/03 | 5,383 | 5,418 | 5,365 | 5,383 | 0% | 134,400 | 4201億4315万 | -1.01% |
| 02/02 | 5,440 | 5,463 | 5,378 | 5,383 | -0.44% | 205,700 | 4201億4315万 | -0.92% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 475,913株（0.6%）+0.03% |
| 01/30 | 5,389 | 5,424 | 5,372 | 5,407 | +0.39% | 139,900 | 4220億1635万 | -0.42% |
| 01/29 | 5,410 | 5,415 | 5,372 | 5,386 | -1.34% | 160,300 | 4203億7730万 | -0.68% |
| 01/28 | 5,459 | 5,487 | 5,431 | 5,459 | -0.55% | 160,700 | 4260億7495万 | +0.76% |
| 01/27 | 5,425 | 5,521 | 5,413 | 5,489 | +0.64% | 220,100 | 4284億1645万 | +1.44% |
| 01/26 | 5,509 | 5,520 | 5,450 | 5,454 | -1% | 161,000 | 4256億8470万 | +0.98% |
| 01/23 | 5,487 | 5,530 | 5,467 | 5,509 | +0.4% | 173,300 | 4299億7745万 | +2.13% |
| 01/22 | 5,445 | 5,544 | 5,445 | 5,487 | +0.77% | 211,500 | 4282億6035万 | +1.91% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 480,569株（0.61%）+0.07% |
| 01/21 | 5,470 | 5,470 | 5,413 | 5,445 | -0.86% | 163,500 | 4249億8225万 | +1.32% |
| 01/20 | 5,470 | 5,520 | 5,457 | 5,492 | +0.42% | 214,300 | 4286億5060万 | +2.37% |
| 01/19 | 5,380 | 5,480 | 5,323 | 5,469 | +0.9% | 291,900 | 4268億5545万 | +2.11% |
| 01/16 | 5,458 | 5,494 | 5,410 | 5,420 | -1.17% | 201,700 | 4230億3100万 | +1.33% |
| 01/15 | 5,432 | 5,492 | 5,420 | 5,484 | +1.56% | 174,300 | 4280億2620万 | +2.64% |
| 01/14 | 5,420 | 5,488 | 5,400 | 5,400 | -0.61% | 129,900 | 4214億7000万 | +1.26% |
| 01/13 | 5,492 | 5,518 | 5,401 | 5,433 | -1% | 301,400 | 4240億4565万 | +1.99% |
| 01/09 | 5,505 | 5,555 | 5,482 | 5,488 | +0.02% | 198,800 | 4283億3840万 | +3.2% |
| 01/08 | 5,465 | 5,503 | 5,446 | 5,487 | +0.26% | 222,100 | 4282億6035万 | +3.39% |
| 01/07 | 5,408 | 5,518 | 5,387 | 5,473 | +0.15% | 300,500 | 4271億6765万 | +3.32% |
| 01/06 | 5,351 | 5,497 | 5,349 | 5,465 | +2.25% | 277,200 | 4265億4325万 | +3.37% |
| 01/05 | 5,380 | 5,415 | 5,326 | 5,345 | -1.53% | 316,100 | 4171億7725万 | +1.27% |
| 2025 |
| 12/30 | 5,382 | 5,495 | 5,373 | 5,428 | -0.64% | 449,700 | 4236億5540万 | +2.96% |
| 12/29 | 5,429 | 5,488 | 5,394 | 5,463 | +2.04% | 633,300 | 4263億8715万 | +3.76% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,469株（0.54%）-0.06% |
| 12/26 | （IR情報）18:30 主要株主である筆頭株主の異動に関するお知らせ |
| 12/26 | （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…（13.06%） |
| 12/26 | 5,362 | 5,374 | 5,317 | 5,354 | +0.3% | 710,700 | 4178億7970万 | +1.77% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,669株（0.6%）+0.1% |
| 12/25 | 5,339 | 5,339 | 5,275 | 5,338 | +1.31% | 396,600 | 4166億3090万 | +1.52% |
| 12/24 | 5,298 | 5,308 | 5,269 | 5,269 | -0.55% | 219,100 | 4112億4545万 | +0.25% |
| 12/23 | 5,260 | 5,308 | 5,256 | 5,298 | +0.9% | 262,800 | 4135億890万 | +0.78% |
| 12/22 | 5,261 | 5,271 | 5,234 | 5,251 | -0.17% | 295,300 | 4098億4055万 | -0.11% |
| 12/19 | 5,248 | 5,295 | 5,245 | 5,260 | -0.13% | 268,900 | 4105億4300万 | -0.09% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 391,269株（0.5%）再IN |
| 12/18 | 5,282 | 5,298 | 5,260 | 5,267 | +0.23% | 195,100 | 4110億8935万 | -0.13% |
| 12/17 | 5,258 | 5,263 | 5,207 | 5,255 | -0.11% | 204,900 | 4101億5275万 | -0.49% |
| 12/16 | 5,260 | 5,295 | 5,260 | 5,261 | -0.11% | 205,800 | 4106億2105万 | -0.45% |
| 12/15 | 5,268 | 5,292 | 5,260 | 5,267 | +0.36% | 206,200 | 4110億8935万 | -0.4% |
| 12/12 | 5,209 | 5,259 | 5,209 | 5,248 | +0.9% | 245,600 | 4096億640万 | -0.79% |
| 12/11 | 5,290 | 5,298 | 5,201 | 5,201 | -1.48% | 205,100 | 4059億3805万 | -1.66% |
| 12/10 | 5,318 | 5,347 | 5,273 | 5,279 | -0.21% | 157,400 | 4120億2595万 | -0.23% |
| 12/09 | 5,309 | 5,320 | 5,246 | 5,290 | +0.38% | 197,600 | 4128億8450万 | +0.02% |
| 12/08 | 5,267 | 5,298 | 5,236 | 5,270 | +0.82% | 184,900 | 4113億2350万 | -0.23% |
| 12/05 | 5,260 | 5,290 | 5,225 | 5,227 | -0.49% | 223,300 | 4079億6735万 | -0.91% |
| 12/04 | 5,231 | 5,253 | 5,212 | 5,253 | +0.92% | 177,800 | 4099億9665万 | -0.3% |
| 12/03 | 5,222 | 5,243 | 5,201 | 5,205 | -0.48% | 164,800 | 4062億5025万 | -1.21% |
| 12/02 | 5,232 | 5,246 | 5,202 | 5,230 | +0.06% | 116,500 | 4082億150万 | -0.82% |
| 12/01 | 5,210 | 5,285 | 5,201 | 5,227 | +0.13% | 218,400 | 4079億6735万 | -0.87% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 449,413株（0.57%）-0.11% |
| 11/28 | 5,251 | 5,256 | 5,218 | 5,220 | -0.61% | 146,900 | 4074億2100万 | -1.08% |
| 11/27 | 5,205 | 5,263 | 5,203 | 5,252 | +1.02% | 189,500 | 4099億1860万 | -0.55% |
| 11/26 | 5,240 | 5,260 | 5,186 | 5,199 | -0.61% | 290,400 | 4057億8195万 | -1.59% |
| 11/25 | 5,351 | 5,356 | 5,231 | 5,231 | -2.55% | 248,200 | 4082億7955万 | -1.02% |
| 11/21 | 5,315 | 5,408 | 5,306 | 5,368 | +1.74% | 229,000 | 4189億7240万 | +1.63% |
| 11/20 | 5,280 | 5,338 | 5,265 | 5,276 | -0.55% | 169,000 | 4117億9180万 | +0.08% |
| 11/19 | 5,304 | 5,350 | 5,296 | 5,305 | +0.17% | 141,500 | 4140億5525万 | +0.7% |
| 11/18 | 5,296 | 5,354 | 5,292 | 5,296 | +0.06% | 345,800 | 4133億5280万 | +0.61% |
| 11/17 | 5,410 | 5,434 | 5,282 | 5,293 | -2.86% | 298,300 | 4131億1865万 | +0.61% |
| 11/14 | 5,455 | 5,493 | 5,423 | 5,449 | -0.8% | 173,900 | 4252億9445万 | +3.59% |
| 11/13 | 5,455 | 5,515 | 5,395 | 5,493 | +0.96% | 251,600 | 4287億2865万 | +4.57% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 386,649株（0.49%）-0.01%義務消失 |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 536,024株（0.68%）-0.11% |
| 11/12 | 5,403 | 5,572 | 5,395 | 5,441 | +1.85% | 553,100 | 4246億7005万 | +3.72% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 397,949株（0.5%）再IN |
| 11/11 | （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) |
| 11/11 | 5,343 | 5,363 | 5,275 | 5,342 | +0.21% | 346,800 | 4169億4310万 | +1.89% |
| 11/10 | 5,345 | 5,353 | 5,316 | 5,331 | +0.13% | 212,300 | 4160億8455万 | +1.66% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 617,724株（0.79%）-0.07% |
| 11/07 | 5,233 | 5,359 | 5,233 | 5,324 | +2.15% | 253,500 | 4155億3820万 | +1.49% |
| 11/06 | 5,270 | 5,281 | 5,211 | 5,212 | -1.12% | 181,900 | 4067億9660万 | -0.63% |
| 11/05 | 5,242 | 5,277 | 5,209 | 5,271 | +0.98% | 261,600 | 4114億155万 | +0.36% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 357,264株（0.45%）-0.06%義務消失 |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 676,924株（0.86%）-0.12% |
| 11/04 | 5,156 | 5,239 | 5,135 | 5,220 | +1.85% | 322,700 | 4074億2100万 | -0.68% |
| 10/31 | 5,100 | 5,133 | 5,080 | 5,125 | +0.61% | 260,400 | 4000億625万 | -2.66% |
| 10/30 | 5,038 | 5,110 | 5,030 | 5,094 | +0.28% | 348,600 | 3975億8670万 | -3.45% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 771,124株（0.98%）-0.1% |
| 10/29 | 5,233 | 5,243 | 5,080 | 5,080 | -3.29% | 422,300 | 3964億9400万 | -3.92% |
| 10/28 | 5,237 | 5,280 | 5,222 | 5,253 | -0.57% | 231,800 | 4099億9665万 | -0.91% |
| 10/27 | 5,260 | 5,305 | 5,255 | 5,283 | +0.65% | 205,900 | 4123億3815万 | -0.45% |
| 10/24 | 5,300 | 5,311 | 5,243 | 5,249 | -1.19% | 175,000 | 4096億8445万 | -1.33% |
| 10/23 | 5,334 | 5,341 | 5,307 | 5,312 | -0.19% | 121,800 | 4146億160万 | -0.41% |
| 10/22 | 5,333 | 5,370 | 5,290 | 5,322 | +0.21% | 313,700 | 4153億8210万 | -0.43% |
| 10/21 | 5,221 | 5,311 | 5,221 | 5,311 | +1.2% | 220,100 | 4145億2355万 | -0.78% |
| 10/20 | 5,212 | 5,254 | 5,193 | 5,248 | +1.76% | 224,400 | 4096億640万 | -2.07% |
| 10/17 | 5,121 | 5,171 | 5,121 | 5,157 | +0.7% | 219,700 | 4025億385万 | -3.91% |
| 10/16 | 5,169 | 5,205 | 5,121 | 5,121 | -1.06% | 244,700 | 3996億9405万 | -4.83% |
| 10/15 | 5,201 | 5,228 | 5,176 | 5,176 | -0.35% | 266,600 | 4039億8680万 | -4.06% |
| 10/14 | 5,200 | 5,243 | 5,166 | 5,194 | -0.61% | 289,600 | 4053億9170万 | -3.87% |
| 10/10 | 5,276 | 5,280 | 5,206 | 5,226 | -0.8% | 234,700 | 4078億8930万 | -3.44% |
| 10/09 | 5,248 | 5,270 | 5,220 | 5,268 | +0.13% | 278,400 | 4111億6740万 | -2.8% |
| 10/08 | （IR情報）13:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/08 | 5,311 | 5,348 | 5,261 | 5,261 | -1.11% | 246,600 | 4106億2105万 | -3.06% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 847,924株（1.08%）-0.05% |
| 10/07 | 5,344 | 5,383 | 5,311 | 5,320 | -1.21% | 208,900 | 4152億2600万 | -2.1% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 405,816株（0.51%）再IN |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 388,416株（0.49%）-0.05%義務消失 |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 884,724株（1.13%）-0.12% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 427,866株（0.54%）再IN |
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。
