| 2026 |
| 06/03 | 4,640 | 4,755 | 4,620 | 4,750 | +2.59% | 65,300 | 562億439万 | -0.81% |
| 06/02 | 4,600 | 4,650 | 4,540 | 4,630 | +0.11% | 96,900 | 547億8449万 | -3.32% |
| 06/01 | 4,720 | 4,720 | 4,615 | 4,625 | -2.43% | 98,900 | 547億2533万 | -3.53% |
| 06/01 | （空売り報告）Nomura International plc 85,850株（0.72%）+0.06% |
| 05/29 | 4,795 | 4,830 | 4,740 | 4,740 | -0.42% | 49,200 | 560億8606万 | -1.25% |
| 05/29 | （空売り報告）Nomura International plc 78,567株（0.66%）+0.08% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 62,583株（0.52%）再IN |
| 05/28 | 4,705 | 4,775 | 4,675 | 4,760 | +0.11% | 56,600 | 563億2271万 | -0.87% |
| 05/28 | （空売り報告）Nomura International plc 69,562株（0.58%）再IN |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 59,083株（0.49%）-0.04%義務消失 |
| 05/27 | 4,740 | 4,775 | 4,710 | 4,755 | +0.42% | 69,900 | 562億6355万 | -1% |
| 05/26 | 4,720 | 4,765 | 4,645 | 4,735 | +0.74% | 72,600 | 560億2690万 | -1.42% |
| 05/25 | 4,740 | 4,760 | 4,695 | 4,700 | -0.32% | 43,700 | 556億1276万 | -2.16% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 62,885株（0.53%）再IN |
| 05/22 | 4,750 | 4,770 | 4,690 | 4,715 | -0.32% | 60,200 | 557億9025万 | -1.91% |
| 05/21 | 4,790 | 4,790 | 4,715 | 4,730 | -0.42% | 58,500 | 559億6774万 | -1.64% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 57,899株（0.48%）-0.04%義務消失 |
| 05/20 | 4,850 | 4,855 | 4,725 | 4,750 | -2.96% | 69,600 | 562億439万 | -1.29% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 61,799株（0.52%）再IN |
| 05/19 | 4,905 | 4,915 | 4,845 | 4,895 | +0.2% | 53,700 | 579億2010万 | +1.66% |
| 05/18 | 4,930 | 4,965 | 4,865 | 4,885 | -0.71% | 33,500 | 578億178万 | +1.5% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 54,599株（0.46%）-0.05%義務消失 |
| 05/15 | 4,955 | 4,980 | 4,880 | 4,920 | -0.2% | 44,600 | 582億1591万 | +2.33% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 61,099株（0.51%）再IN |
| 05/14 | 4,885 | 4,990 | 4,880 | 4,930 | +0.92% | 53,200 | 583億3424万 | +2.71% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 58,499株（0.49%）-0.06%義務消失 |
| 05/13 | 4,885 | 4,920 | 4,840 | 4,885 | +0.1% | 61,000 | 578億178万 | +2% |
| 05/12 | 4,880 | 4,915 | 4,830 | 4,880 | +0.72% | 29,200 | 577億4261万 | +2.11% |
| 05/11 | 4,855 | 4,905 | 4,845 | 4,845 | -0.21% | 61,500 | 573億2848万 | +1.61% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 66,199株（0.55%）-0.16% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年3月2日～2026年8月31日) |
| 05/08 | （IR情報）10:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 05/08 | 4,900 | 4,910 | 4,830 | 4,855 | -1.02% | 52,100 | 574億4680万 | +2.15% |
| 05/07 | 4,820 | 4,915 | 4,820 | 4,905 | +2.94% | 61,900 | 580億3843万 | +3.52% |
| 05/01 | 4,770 | 4,810 | 4,730 | 4,765 | -0.52% | 37,000 | 563億8188万 | +0.87% |
| 04/30 | 4,745 | 4,790 | 4,720 | 4,790 | 0% | 45,100 | 566億7769万 | +1.55% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 84,999株（0.71%）+0.1% |
| 04/28 | 4,765 | 4,795 | 4,755 | 4,790 | +0.21% | 36,400 | 566億7769万 | +1.68% |
| 04/27 | 4,725 | 4,785 | 4,715 | 4,780 | +1.49% | 35,100 | 565億5936万 | +1.66% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 73,099株（0.61%）+0.11% |
| 04/24 | 4,750 | 4,750 | 4,685 | 4,710 | -0.63% | 31,100 | 557億3109万 | +0.43% |
| 04/23 | 4,740 | 4,775 | 4,695 | 4,740 | -0.42% | 41,700 | 560億8606万 | +1.15% |
| 04/22 | 4,790 | 4,800 | 4,740 | 4,760 | -0.52% | 35,000 | 563億2271万 | +1.58% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 60,199株（0.5%）再IN |
| 04/21 | 4,785 | 4,810 | 4,780 | 4,785 | +0.21% | 24,600 | 566億1853万 | +2.22% |
| 04/20 | 4,795 | 4,820 | 4,770 | 4,775 | -0.42% | 33,500 | 565億20万 | +2.14% |
| 04/17 | 4,730 | 4,795 | 4,730 | 4,795 | +0.95% | 30,000 | 567億3685万 | +2.7% |
| 04/16 | 4,765 | 4,790 | 4,750 | 4,750 | -0.31% | 25,900 | 562億439万 | +1.84% |
| 04/15 | 4,770 | 4,805 | 4,725 | 4,765 | 0% | 53,300 | 563億8188万 | +2.19% |
| 04/14 | 4,795 | 4,825 | 4,730 | 4,765 | 0% | 41,400 | 563億8188万 | +2.28% |
| 04/13 | 4,800 | 4,835 | 4,735 | 4,765 | -1.14% | 43,800 | 563億8188万 | +2.43% |
| 04/10 | 4,880 | 4,895 | 4,810 | 4,820 | +0.1% | 46,600 | 570億3266万 | +3.68% |
| 04/09 | 4,860 | 4,885 | 4,815 | 4,815 | -0.62% | 43,100 | 569億7350万 | +3.62% |
| 04/08 | 4,835 | 4,870 | 4,810 | 4,845 | +1.47% | 63,500 | 573億2848万 | +4.44% |
| 04/07 | 4,710 | 4,775 | 4,710 | 4,775 | +1.27% | 45,800 | 565億20万 | +2.89% |
| 04/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（3.96%）野村證券（0.06%） |
| 04/06 | 4,645 | 4,720 | 4,645 | 4,715 | +1.62% | 44,000 | 557億9025万 | +1.4% |
| 04/03 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年3月2日～2026年8月31日) |
| 04/03 | （IR情報）10:40 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 04/03 | 4,620 | 4,655 | 4,610 | 4,640 | -0.22% | 32,700 | 549億281万 | -0.51% |
| 04/02 | 4,615 | 4,675 | 4,595 | 4,650 | +1.09% | 60,300 | 550億2114万 | -0.58% |
| 04/01 | 4,590 | 4,600 | 4,535 | 4,600 | +2.91% | 44,000 | 544億2951万 | -1.92% |
| 03/31 | （IR情報）13:20 富山工場火災事故についてのお知らせ(最終報) |
| 03/31 | 4,450 | 4,535 | 4,445 | 4,470 | -0.22% | 51,400 | 528億9129万 | -5.04% |
| 03/30 | 4,435 | 4,480 | 4,400 | 4,480 | -1.65% | 76,400 | 530億961万 | -5.15% |
| 03/27 | 4,595 | 4,600 | 4,530 | 4,555 | -0.65% | 52,900 | 538億9705万 | -3.9% |
| 03/26 | 4,645 | 4,660 | 4,540 | 4,585 | -1.5% | 41,300 | 542億5203万 | -3.53% |
| 03/25 | （IR情報）14:00 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 03/25 | （IR情報）14:00 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/25 | 4,620 | 4,680 | 4,615 | 4,655 | +2.08% | 71,400 | 550億8030万 | -2.31% |
| 03/24 | 4,560 | 4,585 | 4,530 | 4,560 | +1.9% | 53,700 | 539億5621万 | -4.46% |
| 03/23 | 4,500 | 4,500 | 4,390 | 4,475 | -3.03% | 80,400 | 529億5045万 | -6.44% |
| 03/19 | 4,670 | 4,680 | 4,595 | 4,615 | -2.74% | 60,700 | 546億700万 | -3.87% |
| 03/18 | 4,650 | 4,745 | 4,640 | 4,745 | +2.71% | 53,100 | 561億4523万 | -1.33% |
| 03/17 | 4,645 | 4,675 | 4,600 | 4,620 | -0.32% | 43,800 | 546億6616万 | -3.99% |
| 03/16 | 4,620 | 4,655 | 4,600 | 4,635 | -0.11% | 39,300 | 548億4365万 | -3.8% |
| 03/13 | 4,615 | 4,685 | 4,600 | 4,640 | -0.64% | 42,100 | 549億281万 | -3.79% |
| 03/13 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年3月2日～2026年8月31日) |
| 03/12 | 4,700 | 4,700 | 4,640 | 4,670 | -0.85% | 50,500 | 552億5779万 | -3.25% |
| 03/11 | 4,720 | 4,750 | 4,705 | 4,710 | +0.75% | 44,700 | 557億3109万 | -2.4% |
| 03/10 | 4,655 | 4,695 | 4,620 | 4,675 | +1.96% | 42,300 | 553億1695万 | -3.05% |
| 03/09 | 4,570 | 4,600 | 4,470 | 4,585 | -2.03% | 122,000 | 542億5203万 | -4.86% |
| 03/06 | 4,715 | 4,730 | 4,675 | 4,680 | -1.99% | 46,000 | 553億7611万 | -2.9% |
| 03/05 | 4,770 | 4,795 | 4,695 | 4,775 | +3.13% | 76,100 | 565億20万 | -0.83% |
| 03/04 | 4,715 | 4,760 | 4,565 | 4,630 | -5.12% | 116,000 | 547億8449万 | -3.68% |
| 03/03 | 4,945 | 5,000 | 4,855 | 4,880 | -2.59% | 91,800 | 577億4261万 | +1.58% |
| 03/02 | 4,975 | 5,020 | 4,890 | 5,010 | -0.79% | 81,600 | 592億8084万 | +4.55% |
| 02/27 | 4,980 | 5,050 | 4,970 | 5,050 | +1.3% | 55,800 | 597億5414万 | +5.74% |
| 02/26 | 4,980 | 5,020 | 4,965 | 4,985 | +0.4% | 50,500 | 589億8503万 | +4.81% |
| 02/25 | 5,060 | 5,080 | 4,940 | 4,965 | -1.1% | 79,100 | 587億4838万 | +4.79% |
| 02/24 | 4,890 | 5,050 | 4,875 | 5,020 | +3.08% | 108,800 | 593億9917万 | +6.31% |
| 02/20 | 4,870 | 4,875 | 4,800 | 4,870 | -0.92% | 53,800 | 576億2429万 | +3.53% |
| 02/19 | 4,855 | 4,915 | 4,850 | 4,915 | +0.72% | 58,800 | 581億5675万 | +4.73% |
| 02/18 | 4,905 | 4,905 | 4,860 | 4,880 | 0% | 51,500 | 577億4261万 | +4.32% |
| 02/17 | 4,895 | 4,945 | 4,850 | 4,880 | +0.62% | 64,900 | 577億4261万 | +4.65% |
| 02/16 | 4,810 | 4,875 | 4,795 | 4,850 | +0.73% | 47,800 | 573億8764万 | +4.39% |
| 02/13 | 4,935 | 4,955 | 4,790 | 4,815 | -2.33% | 95,800 | 569億7350万 | +3.95% |
| 02/12 | 4,820 | 5,000 | 4,820 | 4,930 | +2.39% | 179,800 | 583億3424万 | +6.73% |
| 02/10 | （IR情報）13:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）13:00 当社株券等の大量買付行為への対応方針(買収への対応方針)の更新について |
| 02/10 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/10 | 4,840 | 4,995 | 4,780 | 4,815 | 0% | 186,700 | 569億7350万 | +4.7% |
| 02/09 | 4,810 | 4,865 | 4,790 | 4,815 | +1.16% | 115,000 | 569億7350万 | +5.04% |
| 02/06 | 4,715 | 4,780 | 4,690 | 4,760 | 0% | 55,600 | 563億2271万 | +4.2% |
| 02/05 | 4,760 | 4,800 | 4,735 | 4,760 | +0.11% | 75,800 | 563億2271万 | +4.5% |
| 02/04 | 4,650 | 4,775 | 4,650 | 4,755 | +2.37% | 91,200 | 562億6355万 | +4.62% |
| 02/03 | 4,610 | 4,655 | 4,605 | 4,645 | +0.98% | 31,600 | 549億6198万 | +2.43% |
| 02/02 | 4,650 | 4,670 | 4,590 | 4,600 | 0% | 100,200 | 544億2951万 | +1.59% |
| 01/30 | 4,590 | 4,615 | 4,560 | 4,600 | -0.22% | 42,400 | 544億2951万 | +1.7% |
| 01/29 | 4,560 | 4,625 | 4,555 | 4,610 | +1.1% | 92,100 | 545億4784万 | +2.04% |
| 01/28 | 4,565 | 4,575 | 4,520 | 4,560 | -0.55% | 39,200 | 539億5621万 | +1.09% |
| 01/27 | 4,530 | 4,585 | 4,505 | 4,585 | +1.1% | 42,200 | 542億5203万 | +1.78% |
| 01/26 | 4,590 | 4,590 | 4,530 | 4,535 | -1.41% | 65,300 | 536億6040万 | +0.85% |
| 01/23 | 4,630 | 4,645 | 4,575 | 4,600 | -0.22% | 43,900 | 544億2951万 | +2.38% |
| 01/22 | 4,580 | 4,610 | 4,555 | 4,610 | +1.65% | 55,900 | 545億4784万 | +2.72% |
| 01/21 | 4,480 | 4,535 | 4,475 | 4,535 | +0.11% | 40,300 | 536億6040万 | +1.18% |
| 01/20 | 4,580 | 4,585 | 4,525 | 4,530 | -0.77% | 39,700 | 536億124万 | +1.16% |
| 01/19 | 4,600 | 4,600 | 4,535 | 4,565 | -0.44% | 50,100 | 540億1538万 | +1.99% |
| 01/16 | 4,580 | 4,600 | 4,545 | 4,585 | +0.11% | 56,400 | 542億5203万 | +2.5% |
| 01/15 | 4,550 | 4,585 | 4,530 | 4,580 | +0.66% | 60,400 | 541億9286万 | +2.53% |
| 01/14 | 4,510 | 4,560 | 4,510 | 4,550 | +0.89% | 91,200 | 538億3789万 | +1.97% |
| 01/13 | 4,515 | 4,530 | 4,465 | 4,510 | +1.12% | 93,400 | 533億6459万 | +1.17% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,823株（0.47%）-0.1%義務消失 |
| 01/09 | 4,500 | 4,510 | 4,460 | 4,460 | -0.67% | 67,500 | 527億7296万 | +0.09% |
| 01/08 | 4,500 | 4,510 | 4,470 | 4,490 | 0% | 88,000 | 531億2794万 | +0.74% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,623株（0.57%）-0.11% |
| 01/07 | 4,445 | 4,500 | 4,425 | 4,490 | +1.13% | 120,700 | 531億2794万 | +0.76% |
| 01/06 | 4,435 | 4,450 | 4,410 | 4,440 | +0.11% | 48,600 | 525億3631万 | -0.38% |
| 01/05 | 4,415 | 4,440 | 4,400 | 4,435 | +0.45% | 84,200 | 524億7715万 | -0.54% |
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。
