| 2026 |
| 03/06 | 7,080 | 7,490 | 7,040 | 7,490 | +2.46% | 343,200 | 1465億8748万 | +14.54% |
| 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 | 4,140 | 4,270 | 4,140 | 4,245 | +3.16% | 174,600 | 830億7928万 | +4.43% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,515株（1.02%）-0.02% |
| 10/29 | 4,090 | 4,210 | 4,090 | 4,115 | +1.6% | 131,500 | 805億3504万 | +1.43% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,115株（1.04%）-0.03% |
| 10/28 | 4,020 | 4,080 | 4,005 | 4,050 | -2.41% | 135,800 | 792億6292万 | +0.15% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,415株（1.07%）+0.03% |
| 10/27 | 4,175 | 4,175 | 4,075 | 4,150 | +1.1% | 131,800 | 812億2003万 | +3.21% |
| 10/24 | 4,035 | 4,125 | 4,030 | 4,105 | +3.92% | 150,400 | 803億3933万 | +2.75% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,815株（1.04%）+0.01% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 118,900株（0.6%）+0.02% |
| 10/23 | 3,990 | 4,015 | 3,940 | 3,950 | -2.11% | 153,200 | 773億581万 | -0.3% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 155,739株（0.79%）-0.08% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,315株（1.03%）+0.02% |
| 10/22 | 4,090 | 4,090 | 3,995 | 4,035 | -1.22% | 93,900 | 789億6936万 | +2.36% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,915株（1.01%）+0.03% |
| 10/21 | 4,140 | 4,160 | 4,070 | 4,085 | -0.97% | 95,900 | 799億4791万 | +4.4% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,022株（0.98%）+0.01% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 113,600株（0.58%）再IN |
| 10/20 | 4,100 | 4,135 | 3,995 | 4,125 | +3.38% | 159,500 | 807億3075万 | +6.31% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,522株（0.97%）-0.01% |
| 10/17 | 4,040 | 4,040 | 3,950 | 3,990 | -2.21% | 263,100 | 780億8866万 | +3.85% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,722株（0.98%）-0.01% |
| 10/16 | 4,060 | 4,115 | 4,040 | 4,080 | +0.49% | 96,200 | 798億5005万 | +7.09% |
| 10/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 194,022株（0.99%）+0.01% |
| 10/15 | 3,995 | 4,110 | 3,995 | 4,060 | +2.27% | 248,200 | 794億5863万 | +7.52% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,022株（0.98%）-0.06% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,219株（0.48%）-0.02%義務消失 |
| 10/14 | 4,105 | 4,200 | 3,900 | 3,970 | -5.48% | 505,000 | 776億9723万 | +6.23% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 171,639株（0.87%）-0.05% |
| 10/14 | （空売り報告）UBS AG 61,488株（0.31%）-0.25%義務消失 |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,209株（1.04%）-0.01% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 91,700株（0.46%）-0.05%義務消失 |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,380株（0.5%）再IN |
| 10/10 | 4,180 | 4,300 | 4,155 | 4,200 | -1.18% | 206,700 | 821億9859万 | +13.54% |
| 10/10 | （空売り報告）JPM Securities Japan Co Ltd. 180,839株（0.92%）+0.11% |
| 10/10 | （空売り報告）野村證券 0株（0%）-0.51%義務消失 |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,609株（1.05%）+0.06% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 100,000株（0.51%）再IN |
| 10/09 | 4,230 | 4,285 | 4,165 | 4,250 | +2.16% | 218,300 | 831億7714万 | +16.41% |
| 10/09 | （空売り報告）野村證券 100,567株（0.51%）新規 |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 195,109株（0.99%）-0.01% |
| 10/08 | 4,100 | 4,205 | 4,065 | 4,160 | +1.34% | 171,000 | 814億1574万 | +15.59% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,109株（1%）+0.01% |
| 10/07 | （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…（5.22%） |
| 10/07 | 4,165 | 4,205 | 4,085 | 4,105 | -2.73% | 296,800 | 803億3933万 | +15.6% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 159,339株（0.81%）+0.03% |
| 10/07 | （空売り報告）UBS AG 110,088株（0.56%）再IN |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 194,209株（0.99%）-0.02% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,109株（1.01%）+0.02% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 195,309株（0.99%）-0.03% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 153,739株（0.78%）-0.04% |
| 10/02 | （空売り報告）UBS AG 89,688株（0.45%）-0.05%義務消失 |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,009株（1.02%）-0.16% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 92,700株（0.47%）-0.07%義務消失 |
| 10/01 | （空売り報告）UBS AG 99,588株（0.5%）再IN |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 231,009株（1.18%）-0.06% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 107,400株（0.54%）-0.06% |
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。
