| 2026 |
| 04/01 | 6,710 | 6,830 | 6,500 | 6,770 | +7.29% | 308,300 | 1324億9629万 | -2.59% |
| 03/31 | 6,420 | 6,550 | 6,240 | 6,310 | -4.68% | 285,000 | 1234億9359万 | -9.46% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 99,731株（0.5%）再IN |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,286株（0.74%）+0.13% |
| 03/30 | 6,650 | 6,740 | 6,470 | 6,620 | -5.43% | 216,400 | 1295億6063万 | -5.37% |
| 03/27 | 7,090 | 7,140 | 6,870 | 7,000 | -3.31% | 275,200 | 1369億9765万 | -0.2% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 115,248株（0.58%）-0.07% |
| 03/27 | （空売り報告）Nomura Asset Management Singapore Limited 156,700株（0.8%）+0.09% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,886株（0.61%）+0.06% |
| 03/26 | 7,450 | 7,620 | 7,140 | 7,240 | -1.5% | 306,700 | 1416億9471万 | +3.24% |
| 03/25 | 7,230 | 7,360 | 7,200 | 7,350 | +9.87% | 302,400 | 1438億4753万 | +5.09% |
| 03/24 | 6,860 | 6,950 | 6,540 | 6,690 | +1.98% | 207,400 | 1309億3061万 | -3.91% |
| 03/24 | （空売り報告）Nomura Asset Management Singapore Limited 140,300株（0.71%）+0.05% |
| 03/23 | 6,540 | 6,640 | 6,400 | 6,560 | -4.09% | 297,600 | 1283億8637万 | -5.67% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 128,548株（0.65%）-0.1% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,486株（0.55%）再IN |
| 03/19 | 6,930 | 6,960 | 6,750 | 6,840 | -3.39% | 294,600 | 1338億6627万 | -1.75% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 147,848株（0.75%）再IN |
| 03/18 | 6,910 | 7,090 | 6,910 | 7,080 | +4.73% | 137,900 | 1385億6333万 | +1.96% |
| 03/17 | （IR情報）15:30 (開示事項の経過)子会社の清算結了に関するお知らせ |
| 03/17 | 7,150 | 7,200 | 6,760 | 6,760 | -4.11% | 168,900 | 1323億58万 | -2.09% |
| 03/16 | 6,930 | 7,200 | 6,900 | 7,050 | +0.43% | 127,300 | 1379億7620万 | +2.77% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,886株（0.42%）-0.7%義務消失 |
| 03/13 | 6,810 | 7,060 | 6,800 | 7,020 | +0.14% | 178,100 | 1373億8907万 | +3.11% |
| 03/12 | 7,150 | 7,220 | 6,910 | 7,010 | -3.04% | 208,300 | 1371億9336万 | +3.73% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 220,539株（1.12%）+0.03% |
| 03/11 | 7,080 | 7,360 | 7,040 | 7,230 | +4.03% | 259,300 | 1414億9900万 | +7.75% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 215,078株（1.09%）-0.03% |
| 03/10 | （IR情報）15:30 スポンサードリサーチレポート発行のお知らせ |
| 03/10 | 6,740 | 7,100 | 6,560 | 6,950 | +6.27% | 411,200 | 1360億1909万 | +4.65% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,278株（1.12%）+0.07% |
| 03/09 | 6,790 | 6,970 | 6,280 | 6,540 | -12.68% | 874,200 | 1279億9494万 | -0.67% |
| 03/06 | 7,080 | 7,490 | 7,040 | 7,490 | +2.46% | 343,200 | 1465億8748万 | +14.54% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,678株（1.05%）+0.09% |
| 03/05 | 7,240 | 7,620 | 7,130 | 7,310 | +7.34% | 587,500 | 1430億6468万 | +13.16% |
| 03/04 | 6,800 | 7,150 | 6,600 | 6,810 | -2.85% | 546,200 | 1332億7914万 | +6.54% |
| 03/03 | 7,070 | 7,430 | 6,980 | 7,010 | -1.96% | 458,000 | 1371億9336万 | +10.64% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,070株（0.96%）再IN |
| 03/02 | 6,850 | 7,180 | 6,790 | 7,150 | +1.71% | 352,600 | 1399億3331万 | +13.82% |
| 02/27 | 6,940 | 7,180 | 6,910 | 7,030 | -0.85% | 422,100 | 1375億8478万 | +12.99% |
| 02/27 | （空売り報告）Nomura Asset Management Singapore Limited 129,300株（0.66%）+0.16% |
| 02/26 | 6,900 | 7,100 | 6,670 | 7,090 | +3.65% | 500,300 | 1387億5904万 | +15.21% |
| 02/25 | 7,300 | 7,300 | 6,780 | 6,840 | -5.52% | 568,900 | 1338億6627万 | +12.59% |
| 02/24 | 7,020 | 7,310 | 7,000 | 7,240 | +3.72% | 289,100 | 1416億9471万 | +20.47% |
| 02/20 | 7,000 | 7,130 | 6,950 | 6,980 | -1.41% | 198,900 | 1366億622万 | +17.65% |
| 02/20 | （空売り報告）Nomura Asset Management Singapore Limited 99,000株（0.5%）再IN |
| 02/19 | 6,980 | 7,120 | 6,910 | 7,080 | +1.43% | 243,100 | 1385億6333万 | +20.8% |
| 02/18 | 6,860 | 7,200 | 6,830 | 6,980 | +3.25% | 407,100 | 1366億622万 | +20.64% |
| 02/17 | 6,630 | 6,830 | 6,480 | 6,760 | +3.21% | 379,200 | 1323億58万 | +18.35% |
| 02/16 | 6,490 | 6,900 | 6,330 | 6,550 | +1.08% | 652,700 | 1281億9065万 | +16.11% |
| 02/13 | （IR情報）15:30 剰余金の配当に関する知らせ |
| 02/13 | （IR情報）15:30 中期経営計画(2025年～2027年)数値目標更新に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 TCFD提言に基づく情報開示 |
| 02/13 | 6,570 | 6,690 | 6,380 | 6,480 | -4.14% | 456,500 | 1268億2068万 | +16.09% |
| 02/12 | 6,400 | 6,770 | 6,340 | 6,760 | +5.62% | 533,600 | 1323億58万 | +22.26% |
| 02/10 | 6,170 | 6,400 | 6,150 | 6,400 | +5.26% | 319,500 | 1252億5499万 | +17.13% |
| 02/09 | 5,980 | 6,110 | 5,830 | 6,080 | +7.23% | 395,100 | 1189億9224万 | +12.26% |
| 02/06 | 5,560 | 5,760 | 5,510 | 5,670 | -1.05% | 181,500 | 1109億6809万 | +5.47% |
| 02/05 | 5,650 | 5,770 | 5,600 | 5,730 | -0.69% | 175,100 | 1121億4236万 | +6.92% |
| 02/04 | 5,750 | 5,840 | 5,620 | 5,770 | -0.86% | 245,500 | 1129億2520万 | +7.97% |
| 02/03 | 5,780 | 5,820 | 5,670 | 5,820 | +5.63% | 214,600 | 1139億376万 | +9.17% |
| 02/02 | 5,550 | 5,780 | 5,460 | 5,510 | -0.36% | 340,300 | 1078億3672万 | +3.73% |
| 01/30 | 5,440 | 5,570 | 5,340 | 5,530 | +2.22% | 280,500 | 1082億2814万 | +4.16% |
| 01/29 | 5,540 | 5,560 | 5,260 | 5,410 | -1.81% | 272,500 | 1058億7961万 | +1.92% |
| 01/28 | 5,510 | 5,560 | 5,420 | 5,510 | -1.78% | 265,700 | 1078億3672万 | +3.92% |
| 01/27 | 5,410 | 5,650 | 5,380 | 5,610 | +3.89% | 218,300 | 1097億9383万 | +6.15% |
| 01/26 | 5,540 | 5,610 | 5,350 | 5,400 | -4.76% | 364,300 | 1056億8390万 | +2.49% |
| 01/23 | 5,460 | 5,750 | 5,330 | 5,670 | +0.35% | 331,100 | 1109億6809万 | +7.88% |
| 01/22 | （5%ルール）SMBC日興証券（0.14%）三井住友DSアセットマネジメント（3.39%）三井住友銀行（0.2%） |
| 01/22 | 5,400 | 5,730 | 5,350 | 5,650 | +6.2% | 452,200 | 1105億7667万 | +7.78% |
| 01/21 | 5,020 | 5,340 | 5,010 | 5,320 | +3.91% | 238,700 | 1041億1821万 | +1.72% |
| 01/20 | 5,480 | 5,480 | 5,090 | 5,120 | -2.1% | 311,200 | 1002億399万 | -2.03% |
| 01/19 | 5,210 | 5,240 | 5,120 | 5,230 | -1.51% | 214,000 | 1023億5681万 | -0.19% |
| 01/16 | 5,250 | 5,350 | 5,190 | 5,310 | +2.71% | 237,800 | 1039億2250万 | +1.2% |
| 01/15 | 5,120 | 5,200 | 5,060 | 5,170 | -0.96% | 167,500 | 1011億8255万 | -1.56% |
| 01/14 | 5,030 | 5,290 | 5,030 | 5,220 | +1.95% | 210,100 | 1021億6110万 | -0.7% |
| 01/13 | 5,190 | 5,230 | 5,070 | 5,120 | +2.61% | 188,100 | 1002億399万 | -2.59% |
| 01/09 | 5,070 | 5,130 | 4,890 | 4,990 | -1.58% | 251,000 | 976億5975万 | -5.13% |
| 01/08 | 5,140 | 5,150 | 5,040 | 5,070 | -1.55% | 181,700 | 992億2544万 | -3.74% |
| 01/07 | 5,080 | 5,240 | 5,080 | 5,150 | 0% | 144,400 | 1007億9112万 | -2.17% |
| 01/06 | 5,240 | 5,280 | 5,030 | 5,150 | -0.58% | 178,400 | 1007億9112万 | -2.15% |
| 01/05 | 5,220 | 5,270 | 5,160 | 5,180 | +1.57% | 182,300 | 1013億7826万 | -1.31% |
| 2025 |
| 12/30 | 5,230 | 5,260 | 5,100 | 5,100 | -2.49% | 153,700 | 998億1257万 | -2.41% |
| 12/29 | 5,390 | 5,410 | 5,160 | 5,230 | -2.61% | 231,100 | 1023億5681万 | +0.52% |
| 12/26 | 5,510 | 5,510 | 5,330 | 5,370 | -1.29% | 310,800 | 1050億9676万 | +3.59% |
| 12/25 | 5,450 | 5,480 | 5,380 | 5,440 | +1.68% | 205,400 | 1064億6674万 | +5.1% |
| 12/24 | 5,440 | 5,460 | 5,350 | 5,350 | -1.29% | 109,100 | 1047億534万 | +3.94% |
| 12/23 | 5,500 | 5,510 | 5,390 | 5,420 | -1.45% | 131,700 | 1060億7532万 | +5.82% |
| 12/22 | 5,380 | 5,550 | 5,360 | 5,500 | +4.36% | 178,400 | 1076億4101万 | +7.74% |
| 12/19 | 5,140 | 5,300 | 5,140 | 5,270 | +3.74% | 132,800 | 1031億3966万 | +3.58% |
| 12/18 | 5,020 | 5,130 | 4,980 | 5,080 | -2.68% | 135,800 | 994億2115万 | -0.22% |
| 12/17 | 5,130 | 5,290 | 5,100 | 5,220 | +2.96% | 135,300 | 1021億6110万 | +2.33% |
| 12/16 | 5,310 | 5,370 | 5,050 | 5,070 | -4.52% | 202,600 | 992億2544万 | -0.12% |
| 12/15 | 5,250 | 5,350 | 5,210 | 5,310 | -0.75% | 178,900 | 1039億2250万 | +4.94% |
| 12/12 | 5,310 | 5,350 | 5,190 | 5,350 | +2.29% | 196,300 | 1047億534万 | +6.26% |
| 12/11 | 5,440 | 5,440 | 5,220 | 5,230 | -4.56% | 192,800 | 1023億5681万 | +4.43% |
| 12/10 | 5,430 | 5,570 | 5,360 | 5,480 | +1.48% | 259,800 | 1072億4958万 | +10.08% |
| 12/09 | 5,390 | 5,500 | 5,350 | 5,400 | -0.55% | 127,700 | 1056億8390万 | +9.29% |
| 12/08 | 5,370 | 5,440 | 5,340 | 5,430 | +2.45% | 246,600 | 1062億7103万 | +10.64% |
| 12/05 | （5%ルール）SMBC日興証券（1.45%）三井住友DSアセットマネジメント（4.12%）三井住友銀行（0.2%） |
| 12/05 | 5,200 | 5,370 | 5,190 | 5,300 | +1.92% | 189,500 | 1037億2679万 | +9.03% |
| 12/04 | 5,250 | 5,320 | 5,120 | 5,200 | -0.19% | 174,300 | 1017億6968万 | +8.04% |
| 12/03 | （5%ルール）ウエリントン・マネージメント・ホンコン・リミテッ…（3.23%） |
| 12/03 | 5,270 | 5,410 | 5,210 | 5,210 | +0.77% | 331,500 | 1019億6539万 | +9.29% |
| 12/02 | 5,070 | 5,260 | 5,020 | 5,170 | +3.5% | 328,400 | 1011億8255万 | +9.42% |
| 12/01 | 5,090 | 5,120 | 4,935 | 4,995 | -2.25% | 213,800 | 977億5760万 | +6.69% |
| 11/28 | 4,870 | 5,140 | 4,830 | 5,110 | +6.46% | 381,300 | 1000億828万 | +10.11% |
| 11/27 | 4,665 | 4,830 | 4,650 | 4,800 | +4.01% | 330,900 | 939億4124万 | +4.39% |
| 11/26 | 4,575 | 4,645 | 4,560 | 4,615 | +2.1% | 390,300 | 903億2059万 | +1.01% |
| 11/25 | 4,845 | 4,900 | 4,450 | 4,520 | -5.04% | 494,600 | 884億6134万 | -0.64% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,015株（0.41%）-0.17%義務消失 |
| 11/21 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 11/21 | 4,760 | 4,830 | 4,580 | 4,760 | -7.93% | 525,600 | 931億5840万 | +5.12% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,415株（0.58%）+0.08% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 79,700株（0.4%）-0.16%義務消失 |
| 11/20 | 5,010 | 5,240 | 4,990 | 5,170 | +9.42% | 477,800 | 1011億8255万 | +14.86% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,915株（0.5%）-0.03% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 111,000株（0.56%）再IN |
| 11/19 | 4,665 | 4,820 | 4,650 | 4,725 | +0.32% | 419,700 | 924億7341万 | +6.01% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 105,615株（0.53%）-0.12% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 84,400株（0.43%）-0.1%義務消失 |
| 11/18 | 4,890 | 4,905 | 4,710 | 4,710 | -5.61% | 454,800 | 921億7984万 | +6.42% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,015株（0.65%）-0.06% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 105,400株（0.53%）-0.07% |
| 11/17 | 5,010 | 5,080 | 4,945 | 4,990 | -1.77% | 363,100 | 976億5975万 | +13.25% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,715株（0.71%）-0.18% |
| 11/14 | 5,200 | 5,240 | 5,040 | 5,080 | -5.22% | 442,300 | 994億2115万 | +16.09% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 174,615株（0.89%）-0.08% |
| 11/13 | 5,410 | 5,600 | 5,110 | 5,360 | +0.94% | 1,045,900 | 1049億105万 | +23.5% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 48,939株（0.25%）-0.54%義務消失 |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,915株（0.97%）-0.25% |
| 11/12 | 5,310 | 5,310 | 5,310 | 5,310 | +15.31% | 309,600 | 1039億2250万 | +23.81% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,615株（1.22%）+0.01% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 118,000株（0.6%）+0.01% |
| 11/11 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 11/11 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
| 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 | 4,635 | 4,675 | 4,515 | 4,605 | -1.18% | 340,200 | 901億2488万 | +8.46% |
| 11/11 | （空売り報告）JPM Securities Japan Co Ltd. 155,839株（0.79%）-0.1% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 238,315株（1.21%）-0.08% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 115,600株（0.59%）-0.01% |
| 11/10 | 4,660 | 4,690 | 4,530 | 4,660 | -0.64% | 312,600 | 912億129万 | +10.3% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 175,339株（0.89%）-0.03% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 253,915株（1.29%）-0.04% |
| 11/07 | 4,625 | 4,710 | 4,550 | 4,690 | +0.11% | 316,600 | 917億8842万 | +11.61% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 181,439株（0.92%）+0.08% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 260,915株（1.33%）+0.07% |
| 11/06 | 4,580 | 4,755 | 4,485 | 4,685 | +4.58% | 375,300 | 916億9057万 | +12.4% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,615株（1.26%）+0.11% |
| 11/05 | 4,495 | 4,570 | 4,310 | 4,480 | -1.75% | 408,900 | 876億7849万 | +8.37% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 164,639株（0.84%）+0.05% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,315株（1.15%）-0.01% |
| 11/04 | 4,600 | 4,735 | 4,545 | 4,560 | -0.22% | 284,800 | 892億4418万 | +10.87% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 228,915株（1.16%）+0.05% |
| 10/31 | 4,380 | 4,580 | 4,325 | 4,570 | +7.66% | 330,000 | 894億3989万 | +11.79% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 217,415株（1.11%）+0.09% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,515株（1.02%）-0.02% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,115株（1.04%）-0.03% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,415株（1.07%）+0.03% |
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。
