| 2026 |
| 03/06 | 336 | 340 | 335 | 339 | +0.3% | 170,300 | 195億8654万 | -2.31% |
| 03/05 | 340 | 346 | 336 | 338 | +1.81% | 280,000 | 195億2877万 | -2.59% |
| 03/04 | 341 | 343 | 332 | 332 | -4.05% | 328,900 | 191億8210万 | -4.32% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 342,654株（0.59%）-0.06% |
| 03/03 | 355 | 356 | 346 | 346 | -3.35% | 259,800 | 199億9099万 | -0.29% |
| 03/02 | 352 | 367 | 349 | 358 | -0.56% | 411,000 | 206億8432万 | +3.17% |
| 02/27 | 353 | 361 | 353 | 360 | +1.98% | 160,500 | 207億9987万 | +4.05% |
| 02/26 | 350 | 362 | 349 | 353 | +1.73% | 339,300 | 203億9543万 | +2.32% |
| 02/25 | 350 | 350 | 345 | 347 | +0.29% | 216,600 | 200億4876万 | +0.58% |
| 02/24 | 350 | 350 | 344 | 346 | -0.86% | 130,700 | 199億9099万 | +0.29% |
| 02/20 | 351 | 354 | 342 | 349 | -0.29% | 421,400 | 201億6432万 | +1.16% |
| 02/20 | （空売り報告）大和証券 153,701株（0.26%）-0.28%義務消失 |
| 02/19 | 352 | 352 | 344 | 350 | -0.85% | 217,400 | 202億2210万 | +1.45% |
| 02/18 | 344 | 355 | 343 | 353 | +3.22% | 235,000 | 203億9543万 | +2.32% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 269,570株（0.46%）-0.13%義務消失 |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 380,554株（0.65%）+0.06% |
| 02/17 | 348 | 349 | 340 | 342 | 0% | 247,700 | 197億5988万 | -0.58% |
| 02/16 | 342 | 351 | 337 | 342 | +2.09% | 465,900 | 197億5988万 | -0.58% |
| 02/16 | （空売り報告）大和証券 315,301株（0.54%）再IN |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:00 通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）14:00 代表取締役および役員の異動に関するお知らせ |
| 02/13 | 368 | 368 | 334 | 335 | -8.22% | 699,800 | 193億5543万 | -2.62% |
| 02/12 | 370 | 374 | 365 | 365 | 0% | 441,900 | 210億8876万 | +6.1% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 346,370株（0.59%）-0.08% |
| 02/10 | 361 | 368 | 361 | 365 | +4.29% | 534,100 | 210億8876万 | +6.41% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 390,670株（0.67%）-0.09% |
| 02/09 | 356 | 357 | 348 | 350 | +0.29% | 246,100 | 202億2210万 | +2.34% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 444,370株（0.76%）-0.12% |
| 02/06 | 349 | 350 | 344 | 349 | -0.29% | 167,000 | 201億6432万 | +2.35% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 343,154株（0.59%）-0.04% |
| 02/05 | 347 | 351 | 346 | 350 | +1.45% | 193,400 | 202億2210万 | +2.94% |
| 02/04 | 341 | 347 | 341 | 345 | 0% | 145,800 | 199億3321万 | +1.77% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 509,770株（0.88%）-0.11% |
| 02/03 | 337 | 345 | 336 | 345 | +3.6% | 183,700 | 199億3321万 | +1.77% |
| 02/02 | （5%ルール）三菱UFJアセットマネジメント（1.28%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（1.91%）三菱UFJ銀行（1.61%） |
| 02/02 | 343 | 344 | 333 | 333 | -2.92% | 278,200 | 192億3988万 | -1.48% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,454株（0.63%）+0.07% |
| 01/30 | 335 | 343 | 333 | 343 | +3% | 150,900 | 198億1765万 | +1.48% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,454株（0.56%）-0.11% |
| 01/29 | 334 | 335 | 331 | 333 | -0.6% | 192,700 | 192億3988万 | -1.19% |
| 01/28 | 337 | 337 | 334 | 335 | -0.59% | 105,200 | 193億5543万 | -0.59% |
| 01/27 | 336 | 339 | 333 | 337 | 0% | 134,500 | 194億7099万 | +0.3% |
| 01/26 | 344 | 345 | 335 | 337 | -2.88% | 309,100 | 194億7099万 | +0.6% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 577,094株（0.99%）-0.09% |
| 01/23 | 351 | 352 | 345 | 347 | -1.14% | 242,000 | 200億4876万 | +3.58% |
| 01/22 | 339 | 354 | 338 | 351 | +4.78% | 449,400 | 202億7987万 | +5.09% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 628,794株（1.08%）-0.03% |
| 01/21 | 335 | 337 | 331 | 335 | -0.59% | 98,600 | 193億5543万 | +0.6% |
| 01/20 | 343 | 343 | 337 | 337 | -1.75% | 153,500 | 194億7099万 | +1.2% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 642,894株（1.11%）+0.03% |
| 01/19 | 349 | 349 | 341 | 343 | -2% | 143,600 | 198億1765万 | +3.31% |
| 01/16 | 355 | 356 | 347 | 350 | -0.85% | 313,300 | 202億2210万 | +5.42% |
| 01/15 | 342 | 354 | 341 | 353 | +2.62% | 437,800 | 203億9543万 | +6.65% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 629,494株（1.08%）-0.1% |
| 01/14 | 341 | 345 | 340 | 344 | +0.88% | 222,000 | 198億7543万 | +4.56% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 389,724株（0.67%）-0.04% |
| 01/13 | 343 | 343 | 338 | 341 | +0.89% | 274,800 | 197億210万 | +3.65% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,487株（0.71%）+0.11% |
| 01/09 | 339 | 339 | 336 | 338 | +0.9% | 119,900 | 195億2877万 | +3.05% |
| 01/08 | 336 | 339 | 334 | 335 | -0.3% | 107,900 | 193億5543万 | +2.13% |
| 01/07 | 339 | 343 | 336 | 336 | -1.47% | 241,900 | 194億1321万 | +2.75% |
| 01/06 | 333 | 341 | 333 | 341 | +2.4% | 169,100 | 197億210万 | +4.28% |
| 01/05 | 333 | 335 | 331 | 333 | 0% | 153,500 | 192億3988万 | +1.83% |
| 2025 |
| 12/30 | 331 | 333 | 330 | 333 | +0.3% | 294,600 | 192億3988万 | +1.83% |
| 12/29 | 331 | 333 | 329 | 332 | +0.91% | 323,300 | 191億8210万 | +1.53% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 685,294株（1.18%）-0.1% |
| 12/26 | 332 | 332 | 328 | 329 | -0.3% | 298,400 | 190億877万 | +0.61% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,354株（0.6%）+0.01% |
| 12/25 | 328 | 330 | 325 | 330 | +0.92% | 138,000 | 190億6655万 | +1.23% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 344,954株（0.59%）-0.01% |
| 12/24 | 324 | 327 | 324 | 327 | +0.93% | 122,700 | 188億9322万 | +0.31% |
| 12/23 | 323 | 327 | 322 | 324 | +0.31% | 171,700 | 187億1988万 | -0.61% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,854株（0.6%）+0.09% |
| 12/22 | 325 | 327 | 321 | 323 | 0% | 191,100 | 186億6211万 | -0.92% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 299,054株（0.51%）再IN |
| 12/19 | 321 | 324 | 321 | 323 | +0.31% | 139,400 | 186億6211万 | -0.92% |
| 12/18 | 322 | 323 | 320 | 322 | 0% | 140,500 | 186億433万 | -1.23% |
| 12/17 | 325 | 327 | 321 | 322 | -0.62% | 103,300 | 186億433万 | -1.53% |
| 12/16 | 330 | 330 | 324 | 324 | -1.52% | 126,300 | 187億1988万 | -0.92% |
| 12/15 | 328 | 330 | 327 | 329 | -0.3% | 165,800 | 190億877万 | +0.61% |
| 12/12 | 323 | 330 | 322 | 330 | +3.13% | 265,900 | 190億6655万 | +0.92% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 744,494株（1.28%）-0.02% |
| 12/11 | 324 | 327 | 320 | 320 | -1.23% | 266,200 | 184億8877万 | -2.14% |
| 12/10 | 328 | 329 | 324 | 324 | -0.31% | 163,200 | 187億1988万 | -0.92% |
| 12/09 | 330 | 331 | 324 | 325 | -0.61% | 172,100 | 187億7766万 | -0.61% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 753,094株（1.3%）+0.01% |
| 12/08 | 325 | 327 | 324 | 327 | +0.62% | 156,600 | 188億9322万 | 0% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 750,994株（1.29%）-0.1% |
| 12/05 | 323 | 326 | 323 | 325 | 0% | 88,000 | 187億7766万 | -0.61% |
| 12/04 | 323 | 327 | 323 | 325 | +0.93% | 104,300 | 187億7766万 | -0.61% |
| 12/03 | 328 | 329 | 322 | 322 | -1.83% | 119,400 | 186億433万 | -1.53% |
| 12/02 | 330 | 330 | 326 | 328 | -0.61% | 113,300 | 189億5099万 | 0% |
| 12/01 | 338 | 338 | 330 | 330 | -1.79% | 107,500 | 190億6655万 | +0.61% |
| 11/28 | 332 | 337 | 331 | 336 | +1.51% | 106,000 | 194億1321万 | +2.13% |
| 11/27 | 331 | 331 | 328 | 331 | 0% | 104,200 | 191億2432万 | +0.61% |
| 11/26 | 332 | 332 | 328 | 331 | +0.91% | 95,600 | 191億2432万 | +0.61% |
| 11/25 | 327 | 330 | 325 | 328 | 0% | 95,400 | 189億5099万 | -0.3% |
| 11/21 | 322 | 328 | 322 | 328 | +1.55% | 66,400 | 189億5099万 | -0.3% |
| 11/20 | 324 | 326 | 321 | 323 | +1.57% | 106,000 | 186億6211万 | -1.82% |
| 11/19 | （IR情報）13:00 2025年度中間決算説明会資料 |
| 11/19 | 322 | 323 | 317 | 318 | -1.55% | 152,200 | 183億7322万 | -3.34% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 280,291株（0.48%）-0.02%義務消失 |
| 11/18 | 326 | 327 | 323 | 323 | -0.62% | 177,400 | 186億6211万 | -1.82% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 290,891株（0.5%）-0.02% |
| 11/17 | 321 | 328 | 321 | 325 | +0.31% | 160,700 | 187億7766万 | -1.22% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 301,191株（0.52%）-0.01% |
| 11/14 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）14:00 特別利益(投資有価証券売却益)の計上および第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 11/14 | 333 | 333 | 318 | 324 | -2.99% | 249,800 | 187億1988万 | -1.52% |
| 11/13 | 333 | 335 | 332 | 334 | 0% | 86,300 | 192億9766万 | +1.52% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,591株（0.53%）-0.01% |
| 11/12 | 329 | 334 | 328 | 334 | +1.83% | 95,700 | 192億9766万 | +1.52% |
| 11/11 | 329 | 330 | 326 | 328 | -0.3% | 78,700 | 189億5099万 | -0.3% |
| 11/10 | 326 | 331 | 326 | 329 | +1.23% | 114,300 | 190億877万 | 0% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 315,791株（0.54%）-0.01% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,936株（0.49%）-0.09%義務消失 |
| 11/07 | 325 | 327 | 323 | 325 | -0.31% | 74,700 | 187億7766万 | -1.22% |
| 11/06 | 325 | 330 | 323 | 326 | +0.31% | 125,400 | 188億3544万 | -0.91% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 804,770株（1.39%）-0.01% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 287,032株（0.49%）-0.01%義務消失 |
| 11/05 | 325 | 326 | 319 | 325 | -0.91% | 147,700 | 187億7766万 | -1.52% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 813,970株（1.4%）+0.1% |
| 11/04 | 323 | 329 | 321 | 328 | +1.55% | 85,500 | 189億5099万 | -0.61% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 319,291株（0.55%）+0.01% |
| 10/31 | 323 | 326 | 321 | 323 | 0% | 100,200 | 186億6211万 | -2.71% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,291株（0.54%）-0.01% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 290,532株（0.5%）再IN |
| 10/30 | 326 | 330 | 323 | 323 | -0.62% | 205,700 | 186億6211万 | -3% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 285,632株（0.49%）-0.01%義務消失 |
| 10/29 | 331 | 331 | 324 | 325 | -1.81% | 135,400 | 187億7766万 | -2.69% |
| 10/28 | 338 | 340 | 328 | 331 | -2.65% | 171,500 | 191億2432万 | -0.9% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 321,991株（0.55%）+0.02% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 292,832株（0.5%）再IN |
| 10/27 | 339 | 341 | 337 | 340 | +1.19% | 102,000 | 196億4432万 | +1.49% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,591株（0.53%）-0.01% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 278,332株（0.48%）-0.02%義務消失 |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 337,436株（0.58%）-0.1% |
| 10/24 | 341 | 341 | 336 | 336 | -0.88% | 88,600 | 194億1321万 | +0.3% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 289,432株（0.5%）再IN |
| 10/23 | 337 | 341 | 335 | 339 | +0.3% | 123,700 | 195億8654万 | +0.89% |
| 10/23 | （空売り報告）Nomura International plc 282,990株（0.48%）-0.08%義務消失 |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 756,870株（1.3%）+0.09% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 313,091株（0.54%）+0.02% |
| 10/22 | 333 | 341 | 333 | 338 | +1.2% | 225,700 | 195億2877万 | +0.6% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,491株（0.52%）-0.01% |
| 10/21 | 336 | 338 | 331 | 334 | -0.3% | 239,600 | 192億9766万 | -0.6% |
| 10/21 | （空売り報告）大和証券 283,601株（0.49%）-0.11%義務消失 |
| 10/21 | （空売り報告）Nomura International plc 326,691株（0.56%）-0.12% |
| 10/20 | 332 | 336 | 330 | 335 | +1.82% | 168,600 | 193億5543万 | -0.3% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,491株（0.53%）-0.02% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 286,332株（0.49%）-0.01%義務消失 |
| 10/17 | 327 | 330 | 326 | 329 | -0.3% | 77,700 | 190億877万 | -2.37% |
| 10/17 | （空売り報告）Nomura International plc 398,278株（0.68%）-0.05% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 398,436株（0.68%）-0.02% |
| 10/16 | 326 | 332 | 324 | 330 | +1.23% | 115,900 | 190億6655万 | -2.37% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 291,232株（0.5%）再IN |
| 10/15 | 317 | 327 | 315 | 326 | +3.49% | 276,300 | 188億3544万 | -4.12% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 702,770株（1.21%）+0.09% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 322,091株（0.55%）-0.03% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 409,336株（0.7%）+0.01% |
| 10/14 | 310 | 317 | 310 | 315 | -0.63% | 311,500 | 181億9989万 | -7.89% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 339,591株（0.58%）-0.07% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 404,136株（0.69%）-0.03% |
| 10/10 | 325 | 325 | 317 | 317 | -3.35% | 242,900 | 183億1544万 | -7.85% |
| 10/10 | （空売り報告）大和証券 347,701株（0.6%）+0.1% |
| 10/10 | （空売り報告）Nomura International plc 422,251株（0.73%）+0.1% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 375,691株（0.65%）+0.01% |
| 10/09 | 333 | 334 | 326 | 328 | -1.5% | 195,200 | 189億5099万 | -4.65% |
| 10/09 | （空売り報告）Nomura International plc 368,835株（0.63%）+0.11% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 648,970株（1.12%）+0.12% |
| 10/08 | 332 | 336 | 330 | 333 | +0.3% | 218,600 | 192億3988万 | -3.2% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 375,491株（0.64%）-0.02% |
| 10/07 | 332 | 336 | 326 | 332 | 0% | 254,000 | 191億8210万 | -3.21% |
| 10/07 | （空売り報告）Nomura International plc 304,725株（0.52%）再IN |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 384,591株（0.66%）-0.04% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 409,491株（0.7%）-0.03% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 423,591株（0.73%）+0.05% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 398,291株（0.68%）+0.12% |
| 10/01 | （空売り報告）大和証券 291,801株（0.5%）新規 |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 325,691株（0.56%）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。
