| 2026 |
| 03/06 | 3,880 | 4,000 | 3,843 | 3,975 | -0.13% | 1,467,500 | 6125億9134万 | -10.61% |
| 03/05 | 4,052 | 4,150 | 3,970 | 3,980 | +1.74% | 2,564,800 | 6133億6189万 | -10.68% |
| 03/04 | 3,993 | 4,010 | 3,845 | 3,912 | -6.28% | 2,516,500 | 6028億8234万 | -12.4% |
| 03/04 | （IR情報）9:00 業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/04 | （IR情報）9:00 新中期経営計画「中計’26」策定に関するお知らせ |
| 03/04 | （空売り報告）Barclays Bank PLC 575,215株（0.37%）-0.43%義務消失 |
| 03/03 | 4,467 | 4,497 | 4,165 | 4,174 | -8.53% | 1,554,900 | 6432億5943万 | -6.79% |
| 03/02 | 4,622 | 4,660 | 4,516 | 4,563 | -5.47% | 1,137,800 | 7032億862万 | +1.65% |
| 02/27 | 4,784 | 4,827 | 4,728 | 4,827 | +1.07% | 794,000 | 7438億9393万 | +7.67% |
| 02/26 | 4,851 | 4,855 | 4,754 | 4,776 | -0.91% | 713,900 | 7360億3427万 | +6.99% |
| 02/25 | 4,812 | 4,848 | 4,731 | 4,820 | +2.27% | 875,900 | 7428億1515万 | +8.36% |
| 02/24 | 4,784 | 4,784 | 4,612 | 4,713 | -0.46% | 829,300 | 7263億2527万 | +6.32% |
| 02/20 | 4,753 | 4,783 | 4,683 | 4,735 | -1.82% | 588,000 | 7297億1572万 | +6.98% |
| 02/19 | 4,715 | 4,842 | 4,700 | 4,823 | +2.86% | 1,026,600 | 7432億7749万 | +9.19% |
| 02/18 | 4,596 | 4,740 | 4,588 | 4,689 | +2.99% | 974,900 | 7226億2661万 | +6.47% |
| 02/17 | 4,478 | 4,587 | 4,436 | 4,553 | +1.88% | 835,000 | 7016億6751万 | +3.62% |
| 02/16 | 4,558 | 4,612 | 4,427 | 4,469 | +1.15% | 1,545,900 | 6887億2218万 | +1.85% |
| 02/13 | （IR情報）11:00 2025年度通期決算説明資料 |
| 02/13 | （IR情報）11:00 特別損失の発生及び2025年12月期個別業績と前期実績値との差異に関するお知らせ |
| 02/13 | （IR情報）11:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 4,601 | 4,677 | 4,161 | 4,418 | -4.93% | 4,812,100 | 6808億6252万 | +0.84% |
| 02/12 | 4,635 | 4,696 | 4,617 | 4,647 | -0.17% | 864,800 | 7161億5395万 | +6.17% |
| 02/10 | 4,594 | 4,676 | 4,568 | 4,655 | +2.51% | 605,600 | 7173億8683万 | +6.72% |
| 02/09 | 4,616 | 4,619 | 4,519 | 4,541 | +1.09% | 666,100 | 6998億1818万 | +4.41% |
| 02/06 | 4,366 | 4,495 | 4,314 | 4,492 | +2.09% | 604,800 | 6922億6674万 | +3.5% |
| 02/05 | 4,386 | 4,465 | 4,362 | 4,400 | +1.95% | 697,500 | 6780億8852万 | +1.52% |
| 02/04 | 4,271 | 4,368 | 4,257 | 4,316 | +1.29% | 517,800 | 6651億4320万 | -0.44% |
| 02/03 | 4,223 | 4,270 | 4,194 | 4,261 | +2.6% | 685,700 | 6566億6709万 | -1.82% |
| 02/02 | 4,268 | 4,269 | 4,145 | 4,153 | -0.1% | 652,700 | 6400億2310万 | -4.44% |
| 01/30 | 4,187 | 4,190 | 4,120 | 4,157 | +0.61% | 1,321,600 | 6406億3954万 | -4.59% |
| 01/29 | 4,160 | 4,199 | 4,077 | 4,132 | -1.2% | 871,300 | 6367億8677万 | -5.42% |
| 01/28 | 4,176 | 4,215 | 4,162 | 4,182 | -1.2% | 851,900 | 6444億9232万 | -4.59% |
| 01/27 | 4,193 | 4,233 | 4,141 | 4,233 | +0.43% | 621,900 | 6523億5198万 | -3.58% |
| 01/27 | （空売り報告）Barclays Bank PLC 1,233,915株（0.8%）+0.01% |
| 01/26 | 4,306 | 4,331 | 4,208 | 4,215 | -5.2% | 977,300 | 6495億7798万 | -4.14% |
| 01/23 | 4,440 | 4,472 | 4,414 | 4,446 | +0.47% | 551,500 | 6851億7763万 | +0.93% |
| 01/22 | 4,420 | 4,442 | 4,391 | 4,425 | +1.51% | 508,100 | 6819億4130万 | +0.45% |
| 01/22 | （空売り報告）Barclays Bank PLC 1,231,715株（0.79%）-0.01% |
| 01/21 | 4,287 | 4,366 | 4,281 | 4,359 | -0.37% | 735,200 | 6717億6997万 | -0.98% |
| 01/20 | 4,405 | 4,450 | 4,375 | 4,375 | -1.57% | 658,000 | 6742億3575万 | -0.55% |
| 01/19 | 4,440 | 4,485 | 4,381 | 4,445 | -1.98% | 609,500 | 6850億2352万 | +1.02% |
| 01/16 | 4,495 | 4,572 | 4,479 | 4,535 | +0.89% | 740,100 | 6988億9351万 | +3.16% |
| 01/15 | 4,482 | 4,542 | 4,472 | 4,495 | -0.49% | 548,000 | 6927億2907万 | +2.56% |
| 01/14 | 4,483 | 4,540 | 4,464 | 4,517 | +2.22% | 830,000 | 6961億1951万 | +3.41% |
| 01/13 | 4,463 | 4,466 | 4,400 | 4,419 | +0.02% | 741,100 | 6810億1663万 | +1.4% |
| 01/09 | 4,364 | 4,441 | 4,328 | 4,418 | +2.89% | 766,400 | 6808億6252万 | +1.54% |
| 01/08 | 4,387 | 4,399 | 4,294 | 4,294 | -0.69% | 856,200 | 6617億5275万 | -1.17% |
| 01/07 | 4,241 | 4,335 | 4,235 | 4,324 | +1.26% | 730,100 | 6663億7608万 | -0.41% |
| 01/07 | （空売り報告）Barclays Bank PLC 1,243,615株（0.8%）-0.23% |
| 01/06 | 4,310 | 4,351 | 4,238 | 4,270 | -0.93% | 868,700 | 6580億5409万 | -1.64% |
| 01/06 | （空売り報告）Barclays Bank PLC 1,587,715株（1.03%）-0.15% |
| 01/05 | 4,356 | 4,368 | 4,295 | 4,310 | -0.58% | 559,100 | 6642億1853万 | -0.69% |
| 2025 |
| 12/30 | 4,332 | 4,346 | 4,296 | 4,335 | +0.07% | 455,900 | 6680億7131万 | -0.09% |
| 12/29 | 4,353 | 4,390 | 4,325 | 4,332 | -2.1% | 442,500 | 6676億897万 | 0% |
| 12/26 | 4,495 | 4,495 | 4,425 | 4,425 | -0.18% | 429,400 | 6819億4130万 | +2.29% |
| 12/26 | （空売り報告）Barclays Bank PLC 1,832,615株（1.18%）+0.32% |
| 12/25 | 4,403 | 4,433 | 4,392 | 4,433 | +0.41% | 183,100 | 6831億7419万 | +2.69% |
| 12/24 | 4,425 | 4,449 | 4,405 | 4,415 | -0.34% | 297,100 | 6804億19万 | +2.53% |
| 12/24 | （空売り報告）Barclays Bank PLC 1,331,215株（0.86%）+0.26% |
| 12/23 | 4,421 | 4,462 | 4,415 | 4,430 | -0.94% | 356,800 | 6827億1185万 | +3.12% |
| 12/22 | 4,500 | 4,510 | 4,460 | 4,472 | +0.29% | 510,400 | 6891億8452万 | +4.22% |
| 12/22 | （空売り報告）Barclays Bank PLC 929,715株（0.6%）再IN |
| 12/19 | 4,380 | 4,481 | 4,373 | 4,459 | +2.2% | 740,800 | 6871億8107万 | +4.01% |
| 12/18 | 4,401 | 4,414 | 4,341 | 4,363 | -1.29% | 703,400 | 6723億8641万 | +1.84% |
| 12/17 | 4,453 | 4,455 | 4,384 | 4,420 | +0.43% | 610,100 | 6811億7074万 | +3.37% |
| 12/16 | 4,460 | 4,482 | 4,369 | 4,401 | -1.3% | 730,200 | 6782億4263万 | +3.14% |
| 12/15 | 4,383 | 4,483 | 4,365 | 4,459 | +2.86% | 941,000 | 6871億8107万 | +4.6% |
| 12/12 | 4,324 | 4,366 | 4,304 | 4,335 | +0.93% | 686,800 | 6680億7131万 | +1.88% |
| 12/11 | 4,423 | 4,429 | 4,295 | 4,295 | -2.41% | 571,700 | 6619億686万 | +0.96% |
| 12/10 | 4,365 | 4,448 | 4,350 | 4,401 | +1.34% | 942,400 | 6782億4263万 | +3.48% |
| 12/09 | 4,236 | 4,346 | 4,227 | 4,343 | +3.26% | 776,600 | 6693億419万 | +2.28% |
| 12/08 | 4,242 | 4,248 | 4,187 | 4,206 | +1.91% | 789,600 | 6481億9098万 | -0.83% |
| 12/05 | 4,121 | 4,233 | 4,070 | 4,127 | -3.14% | 1,270,400 | 6360億1621万 | -2.69% |
| 12/04 | 4,290 | 4,290 | 4,207 | 4,261 | +0.35% | 578,000 | 6566億6709万 | +0.45% |
| 12/03 | 4,274 | 4,286 | 4,246 | 4,246 | -0.45% | 671,100 | 6543億5542万 | +0.17% |
| 12/02 | 4,228 | 4,270 | 4,225 | 4,265 | +0.85% | 508,600 | 6572億8353万 | +0.59% |
| 12/01 | 4,287 | 4,308 | 4,229 | 4,229 | -1.51% | 589,600 | 6517億3554万 | -0.24% |
| 11/28 | 4,276 | 4,313 | 4,242 | 4,294 | +1.01% | 606,100 | 6617億5275万 | +1.27% |
| 11/27 | 4,270 | 4,292 | 4,231 | 4,251 | -0.4% | 665,200 | 6551億2598万 | +0.35% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 551,993株（0.35%）-0.2%義務消失 |
| 11/26 | 4,201 | 4,284 | 4,187 | 4,268 | +2.3% | 743,100 | 6577億4587万 | +0.83% |
| 11/26 | （空売り報告）JPM Securities Japan Co Ltd. 860,793株（0.55%）-0.16% |
| 11/25 | 4,179 | 4,228 | 4,150 | 4,172 | -0.07% | 1,125,400 | 6429億5121万 | -1.32% |
| 11/21 | 4,156 | 4,239 | 4,156 | 4,175 | -0.9% | 1,142,400 | 6434億1354万 | -1.04% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,102,013株（0.71%）+0.02% |
| 11/20 | 4,226 | 4,252 | 4,176 | 4,213 | +1.37% | 593,200 | 6492億6976万 | +0.02% |
| 11/19 | 4,163 | 4,215 | 4,093 | 4,156 | +0.1% | 738,200 | 6404億8543万 | -1.12% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,077,726株（0.69%）-0.03% |
| 11/18 | 4,280 | 4,304 | 4,140 | 4,152 | -3.93% | 808,600 | 6398億6899万 | -1% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,120,626株（0.72%）+0.03% |
| 11/17 | 4,322 | 4,337 | 4,270 | 4,322 | -0.87% | 641,100 | 6660億6786万 | +3.13% |
| 11/14 | 4,257 | 4,380 | 4,206 | 4,360 | -0.48% | 1,093,000 | 6719億2408万 | +4.16% |
| 11/13 | 4,306 | 4,381 | 4,224 | 4,381 | +5.16% | 1,739,200 | 6751億6041万 | +4.83% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,077,968株（0.69%）-0.09% |
| 11/12 | （IR情報）11:00 2025年度第3四半期決算説明資料 |
| 11/12 | （IR情報）11:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 4,196 | 4,257 | 3,936 | 4,166 | -0.69% | 5,553,700 | 6420億2654万 | -0.12% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,208,168株（0.78%）-0.15% |
| 11/11 | 4,281 | 4,282 | 4,195 | 4,195 | -2.28% | 959,400 | 6464億9576万 | +0.62% |
| 11/10 | 4,308 | 4,331 | 4,285 | 4,293 | +0.28% | 619,100 | 6615億9864万 | +3.12% |
| 11/07 | 4,257 | 4,316 | 4,227 | 4,281 | -0.44% | 780,200 | 6597億4931万 | +3.13% |
| 11/06 | 4,334 | 4,360 | 4,288 | 4,300 | +0.84% | 608,700 | 6626億7742万 | +3.97% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,434,348株（0.93%）-0.23% |
| 11/05 | 4,198 | 4,280 | 4,132 | 4,264 | +0.99% | 862,300 | 6571億2942万 | +3.47% |
| 11/04 | 4,194 | 4,263 | 4,191 | 4,222 | -0.07% | 771,300 | 6506億5676万 | +2.73% |
| 10/31 | 4,198 | 4,225 | 4,162 | 4,225 | +0.67% | 580,500 | 6511億1909万 | +2.97% |
| 10/30 | 4,152 | 4,198 | 4,136 | 4,197 | +1.01% | 488,900 | 6468億398万 | +2.52% |
| 10/29 | 4,210 | 4,218 | 4,141 | 4,155 | -0.67% | 564,800 | 6403億3132万 | +1.61% |
| 10/28 | 4,254 | 4,275 | 4,180 | 4,183 | -2.49% | 891,200 | 6446億4643万 | +2.37% |
| 10/27 | 4,300 | 4,306 | 4,252 | 4,290 | +1.16% | 605,200 | 6611億3631万 | +5.15% |
| 10/24 | 4,234 | 4,275 | 4,231 | 4,241 | +0.21% | 525,700 | 6535億8487万 | +4.23% |
| 10/23 | 4,210 | 4,255 | 4,196 | 4,232 | +0.4% | 545,400 | 6521億9787万 | +4.24% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,794,389株（1.16%）-0.06% |
| 10/22 | 4,204 | 4,233 | 4,158 | 4,215 | +1.05% | 872,900 | 6495億7798万 | +3.97% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,885,389株（1.22%）-0.25% |
| 10/21 | 4,170 | 4,204 | 4,133 | 4,171 | +0.58% | 609,700 | 6427億9710万 | +3.04% |
| 10/20 | 4,115 | 4,169 | 4,010 | 4,147 | +5.36% | 1,325,500 | 6390億9843万 | +2.7% |
| 10/17 | 3,989 | 3,993 | 3,936 | 3,936 | -1.48% | 570,000 | 6065億8101万 | -2.31% |
| 10/16 | 4,043 | 4,108 | 3,976 | 3,995 | -0.15% | 645,600 | 6156億7356万 | -0.84% |
| 10/15 | 3,964 | 4,001 | 3,937 | 4,001 | +1.7% | 908,200 | 6165億9822万 | -0.65% |
| 10/15 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.59%義務消失 |
| 10/14 | 4,012 | 4,080 | 3,932 | 3,934 | -3.55% | 795,300 | 6062億7278万 | -2.14% |
| 10/10 | 4,131 | 4,165 | 4,073 | 4,079 | -2.72% | 596,700 | 6286億1888万 | +1.59% |
| 10/10 | （空売り報告）JPM Securities Japan Co Ltd. 2,268,021株（1.47%）-0.09% |
| 10/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 913,173株（0.59%）-0.66% |
| 10/09 | 4,181 | 4,213 | 4,159 | 4,193 | +0.31% | 690,100 | 6461億8754万 | +4.69% |
| 10/08 | 4,130 | 4,197 | 4,120 | 4,180 | -0.02% | 614,600 | 6441億8410万 | +4.76% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 2,405,376株（1.56%）-0.17% |
| 10/07 | 4,157 | 4,209 | 4,138 | 4,181 | +1.8% | 763,200 | 6443億3821万 | +5.29% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 2,680,476株（1.73%）+0.12% |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 2,488,876株（1.61%）-0.42% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 3,129,576株（2.03%）+0.05% |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,937,373株（1.25%）-0.33% |
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。
