| 2026 |
| 03/09 | 8,550 | 8,589 | 8,305 | 8,504 | -5.03% | 397,600 | 5413億8094万 | +0.31% |
| 03/06 | （5%ルール）アセットマネジメントOne（5.36%）みずほ銀行（1.97%） |
| 03/06 | 8,828 | 8,975 | 8,673 | 8,954 | +1.62% | 278,600 | 5700億2880万 | +5.99% |
| 03/05 | 8,919 | 9,077 | 8,753 | 8,811 | +2.23% | 318,000 | 5609億2515万 | +4.87% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 474,972株（0.74%）+0.01% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,027,800株（1.61%）+0.06% |
| 03/04 | 8,770 | 8,946 | 8,565 | 8,619 | -3.4% | 306,100 | 5487億206万 | +3% |
| 03/03 | 9,215 | 9,278 | 8,870 | 8,922 | -3.37% | 306,500 | 5679億9162万 | +7% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 466,115株（0.73%）-0.03% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 375,495株（0.58%）-0.07% |
| 03/02 | 9,386 | 9,406 | 9,103 | 9,233 | -3.83% | 300,500 | 5877億9047万 | +11.15% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 485,315株（0.76%）+0.01% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 992,000株（1.55%）+0.27% |
| 02/27 | 9,669 | 9,715 | 9,443 | 9,601 | +4.08% | 508,800 | 6510億6221万 | +16.28% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 482,315株（0.75%）+0.02% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 816,103株（1.28%）+0.12% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,695株（0.65%）+0.14% |
| 02/26 | 9,284 | 9,357 | 9,183 | 9,225 | +0.69% | 353,200 | 6255億6493万 | +12.72% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 465,115株（0.73%）+0.04% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,695株（0.51%）再IN |
| 02/25 | 9,253 | 9,276 | 9,013 | 9,162 | +4.08% | 446,600 | 6212億9278万 | +12.72% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 470,215株（0.69%）-0.02% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 788,700株（1.16%）+0.14% |
| 02/24 | 9,589 | 9,589 | 8,803 | 8,803 | +1.31% | 675,700 | 5969億4830万 | +9.06% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 484,215株（0.71%）+0.06% |
| 02/20 | 8,358 | 8,692 | 8,358 | 8,689 | +4.01% | 383,600 | 5892億1774万 | +8.22% |
| 02/19 | 8,273 | 8,397 | 8,250 | 8,354 | +2.5% | 344,500 | 5665億75万 | +4.69% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 440,815株（0.65%）-0.02% |
| 02/18 | 8,195 | 8,259 | 8,124 | 8,150 | +0.56% | 200,500 | 5526億6712万 | +2.62% |
| 02/17 | 8,034 | 8,220 | 7,909 | 8,105 | +2.54% | 256,400 | 5496億1558万 | +2.45% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 460,715株（0.67%）-0.01% |
| 02/16 | 7,983 | 8,098 | 7,849 | 7,904 | -0.96% | 223,000 | 5359億8539万 | +0.36% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 463,915株（0.68%）-0.02% |
| 02/13 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 02/13 | 8,229 | 8,283 | 7,967 | 7,981 | -3.98% | 287,700 | 5412億690万 | +1.71% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 693,500株（1.02%）+0.11% |
| 02/12 | 8,200 | 8,380 | 8,200 | 8,312 | +1.86% | 360,100 | 5636億5265万 | +6.37% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 477,115株（0.7%）-0.01% |
| 02/10 | 8,231 | 8,254 | 7,944 | 8,160 | -3.6% | 611,600 | 5533億4524万 | +5.03% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 482,615株（0.71%）+0.03% |
| 02/09 | （IR情報）15:30 役員の人事異動に関するお知らせ |
| 02/09 | （IR情報）15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/09 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/09 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 8,485 | 8,507 | 8,348 | 8,465 | +2.26% | 214,200 | 5740億2787万 | +9.66% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 467,215株（0.68%）-0.02% |
| 02/06 | 8,214 | 8,312 | 8,160 | 8,278 | +0.78% | 163,900 | 5613億4704万 | +8.2% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 336,803株（0.49%）-0.01%義務消失 |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 476,615株（0.7%）+0.01% |
| 02/05 | 8,222 | 8,290 | 8,095 | 8,214 | +0.67% | 200,800 | 5570億708万 | +8.18% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 471,515株（0.69%）-0.01% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 622,200株（0.91%）+0.11% |
| 02/04 | 8,231 | 8,231 | 8,003 | 8,159 | +2.81% | 195,800 | 5532億7743万 | +8.2% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 476,413株（0.7%）-0.02% |
| 02/03 | 7,734 | 7,982 | 7,703 | 7,936 | +3.74% | 265,000 | 5381億5537万 | +5.88% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 491,913株（0.72%）-0.02% |
| 02/02 | 7,791 | 7,897 | 7,650 | 7,650 | -1.26% | 279,700 | 5187億6116万 | +2.64% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 503,713株（0.74%）-0.01% |
| 01/30 | 7,793 | 7,847 | 7,731 | 7,748 | -0.17% | 232,800 | 5254億673万 | +4.45% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 514,213株（0.75%）+0.01% |
| 01/29 | 7,822 | 7,896 | 7,713 | 7,761 | -0.75% | 328,900 | 5262億8828万 | +5.25% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 507,713株（0.74%）+0.01% |
| 01/28 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 01/28 | 7,863 | 7,971 | 7,820 | 7,820 | -1.77% | 212,000 | 5302億8919万 | +6.73% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 497,724株（0.73%）+0.01% |
| 01/27 | 7,870 | 7,965 | 7,808 | 7,961 | +1.17% | 167,200 | 5398億5067万 | +9.37% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 493,524株（0.72%）+0.01% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,481株（0.49%）-0.02%義務消失 |
| 01/26 | 8,010 | 8,071 | 7,869 | 7,869 | -3.21% | 325,200 | 5336億1197万 | +8.93% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 481,924株（0.71%）+0.03% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 544,100株（0.8%）+0.03% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 348,481株（0.51%）再IN |
| 01/23 | 8,129 | 8,174 | 8,097 | 8,130 | +1.63% | 425,100 | 5513億1088万 | +13.45% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 340,446株（0.5%）再IN |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 462,524株（0.68%）+0.04% |
| 01/22 | 7,918 | 8,007 | 7,881 | 8,000 | +3% | 480,900 | 5424億9533万 | +12.55% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 435,324株（0.64%）+0.03% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 525,028株（0.77%）+0.17% |
| 01/21 | 7,711 | 7,820 | 7,701 | 7,767 | -0.56% | 275,600 | 5266億9515万 | +10.11% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 419,824株（0.61%）+0.03% |
| 01/20 | 7,762 | 7,830 | 7,757 | 7,811 | +0.55% | 228,200 | 5296億7888万 | +11.59% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 396,924株（0.58%）+0.02% |
| 01/19 | 7,745 | 7,848 | 7,705 | 7,768 | +0.47% | 209,200 | 5267億6297万 | +11.82% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 382,124株（0.56%）+0.02% |
| 01/16 | 7,503 | 7,732 | 7,495 | 7,732 | +3.52% | 267,900 | 5243億2174万 | +12.17% |
| 01/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 01/15 | 7,412 | 7,547 | 7,404 | 7,469 | +1.03% | 227,000 | 5064億8720万 | +9.18% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 368,724株（0.54%）+0.03% |
| 01/14 | 7,481 | 7,510 | 7,322 | 7,393 | +0.12% | 222,200 | 5013億3350万 | +8.86% |
| 01/13 | 7,434 | 7,434 | 7,329 | 7,384 | +2.3% | 269,200 | 5007億2319万 | +9.43% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,224株（0.51%）新規 |
| 01/09 | 7,279 | 7,326 | 7,170 | 7,218 | +0.5% | 292,500 | 4894億6641万 | +7.67% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 413,500株（0.6%）+0.09% |
| 01/08 | 7,224 | 7,250 | 7,139 | 7,182 | +0.11% | 221,700 | 4870億2518万 | +7.72% |
| 01/07 | 7,072 | 7,247 | 7,042 | 7,174 | +0.14% | 207,500 | 4864億8269万 | +8.32% |
| 01/06 | 7,017 | 7,200 | 7,000 | 7,164 | +3.54% | 318,200 | 4858億457万 | +8.79% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 6,850 | 6,919 | 6,840 | 6,919 | +2.11% | 122,200 | 4691億9065万 | +5.65% |
| 2025 |
| 12/30 | 6,851 | 6,851 | 6,776 | 6,776 | -0.79% | 102,300 | 4594億9354万 | +3.93% |
| 12/29 | 6,896 | 6,917 | 6,778 | 6,830 | -1.01% | 116,200 | 4631億5539万 | +5.19% |
| 12/26 | 7,001 | 7,021 | 6,815 | 6,900 | -1.44% | 255,500 | 4679億222万 | +6.79% |
| 12/25 | 6,945 | 7,038 | 6,930 | 7,001 | +1.66% | 242,100 | 4747億5123万 | +9% |
| 12/24 | 6,816 | 6,950 | 6,814 | 6,887 | +1.65% | 238,300 | 4670億2067万 | +7.98% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 348,680株（0.51%）再IN |
| 12/23 | 6,750 | 6,859 | 6,723 | 6,775 | +1.76% | 201,300 | 4594億2573万 | +6.89% |
| 12/22 | 6,656 | 6,687 | 6,601 | 6,658 | +1.15% | 170,700 | 4514億9174万 | +5.6% |
| 12/19 | 6,669 | 6,705 | 6,560 | 6,582 | -0.6% | 172,100 | 4463億3803万 | +4.81% |
| 12/18 | 6,670 | 6,785 | 6,622 | 6,622 | +0.49% | 198,600 | 4490億5051万 | +5.75% |
| 12/17 | 6,468 | 6,615 | 6,468 | 6,590 | +2.57% | 230,000 | 4468億8053万 | +5.63% |
| 12/16 | 6,685 | 6,725 | 6,425 | 6,425 | -3.89% | 203,600 | 4356億9156万 | +3.48% |
| 12/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 12/15 | 6,600 | 6,704 | 6,534 | 6,685 | +0.81% | 159,900 | 4533億2266万 | +8.05% |
| 12/12 | 6,514 | 6,636 | 6,490 | 6,631 | +3.38% | 204,700 | 4496億6082万 | +7.75% |
| 12/11 | 6,580 | 6,618 | 6,386 | 6,414 | -1.35% | 118,800 | 4349億4563万 | +4.7% |
| 12/10 | 6,504 | 6,529 | 6,405 | 6,502 | +1.53% | 258,800 | 4409億1308万 | +6.56% |
| 12/09 | 6,441 | 6,500 | 6,372 | 6,404 | -0.56% | 190,300 | 4342億6751万 | +5.42% |
| 12/08 | 6,269 | 6,453 | 6,247 | 6,440 | +3.65% | 131,200 | 4367億874万 | +6.46% |
| 12/05 | 6,275 | 6,336 | 6,213 | 6,213 | -1.88% | 113,800 | 4213億1544万 | +3.19% |
| 12/04 | 6,280 | 6,362 | 6,270 | 6,332 | +0.83% | 157,200 | 4293億8505万 | +5.5% |
| 12/03 | 6,250 | 6,350 | 6,218 | 6,280 | +0.05% | 217,200 | 4258億5883万 | +5.16% |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 6,101 | 6,277 | 6,094 | 6,277 | +2.9% | 197,300 | 4256億5540万 | +5.48% |
| 12/01 | 6,205 | 6,224 | 6,086 | 6,100 | -1.87% | 107,200 | 4136億5269万 | +2.9% |
| 11/28 | 6,265 | 6,289 | 6,191 | 6,216 | -0.61% | 136,100 | 4215億1887万 | +5.21% |
| 11/27 | 6,227 | 6,265 | 6,216 | 6,254 | +0.97% | 107,100 | 4240億9572万 | +6.38% |
| 11/26 | 6,130 | 6,215 | 6,095 | 6,194 | +1.42% | 134,600 | 4200億2701万 | +5.9% |
| 11/25 | 6,137 | 6,232 | 6,091 | 6,107 | +1.08% | 156,300 | 4141億2737万 | +4.95% |
| 11/21 | 5,933 | 6,043 | 5,915 | 6,042 | +1.82% | 158,200 | 4097億1960万 | +4.32% |
| 11/20 | 5,978 | 5,998 | 5,933 | 5,934 | +0.95% | 115,000 | 4023億9591万 | +2.88% |
| 11/19 | 5,892 | 5,957 | 5,850 | 5,878 | -0.08% | 107,600 | 3985億9844万 | +2.23% |
| 11/18 | 5,980 | 6,074 | 5,883 | 5,883 | -1.49% | 92,200 | 3989億3750万 | +2.62% |
| 11/17 | 6,043 | 6,059 | 5,945 | 5,972 | -0.98% | 145,800 | 4049億7276万 | +4.39% |
| 11/14 | 6,130 | 6,149 | 6,015 | 6,031 | -1.65% | 156,500 | 4089億7367万 | +5.64% |
| 11/13 | 6,055 | 6,215 | 6,055 | 6,132 | +1.54% | 202,300 | 4158億2267万 | +7.71% |
| 11/12 | （IR情報）18:15 2026年3月期第2四半期決算説明会 |
| 11/12 | 6,000 | 6,120 | 5,961 | 6,039 | +3.25% | 250,500 | 4095億1616万 | +6.41% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算補足資料 |
| 11/11 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 5,881 | 5,920 | 5,806 | 5,849 | -0.48% | 100,100 | 3966億3190万 | +3.3% |
| 11/10 | 5,924 | 5,927 | 5,854 | 5,877 | +0.46% | 97,100 | 3985億3063万 | +4.07% |
| 11/07 | （5%ルール）アモーヴァ・アセットマネジメント（1.69%）三井住友トラスト・アセットマネジメント（2.09%）三井住友信託銀行（1.38%） |
| 11/07 | 5,881 | 5,887 | 5,804 | 5,850 | -1.25% | 86,100 | 3966億9971万 | +3.93% |
| 11/06 | 5,903 | 5,954 | 5,819 | 5,924 | +1.73% | 152,700 | 4017億1779万 | +5.54% |
| 11/05 | 5,764 | 5,830 | 5,697 | 5,823 | -0.05% | 151,500 | 3948億6879万 | +4% |
| 11/04 | 5,701 | 5,867 | 5,676 | 5,826 | +1.08% | 158,200 | 3950億7222万 | +4.24% |
| 10/31 | 5,713 | 5,790 | 5,693 | 5,764 | +0.72% | 108,300 | 3908億6788万 | +3.26% |
| 10/30 | 5,747 | 5,806 | 5,723 | 5,723 | -0.28% | 449,900 | 3880億8760万 | +2.6% |
| 10/29 | 5,761 | 5,842 | 5,663 | 5,739 | +2.94% | 258,000 | 3891億7259万 | +2.9% |
| 10/28 | 5,705 | 5,714 | 5,575 | 5,575 | -3.46% | 182,100 | 3780億5143万 | -0.09% |
| 10/27 | 5,720 | 5,795 | 5,680 | 5,775 | +1.51% | 123,900 | 3916億1382万 | +3.29% |
| 10/24 | 5,583 | 5,689 | 5,533 | 5,689 | +1.72% | 175,500 | 3857億8199万 | +1.63% |
| 10/23 | 5,447 | 5,600 | 5,446 | 5,593 | +1.65% | 147,000 | 3792億7205万 | -0.29% |
| 10/22 | 5,497 | 5,543 | 5,466 | 5,502 | +0.09% | 226,500 | 3731億116万 | -2.13% |
| 10/21 | 5,483 | 5,514 | 5,450 | 5,497 | +0.84% | 136,200 | 3727億6210万 | -2.48% |
| 10/20 | 5,513 | 5,525 | 5,435 | 5,451 | +0.22% | 142,200 | 3696億4275万 | -3.61% |
| 10/17 | 5,454 | 5,457 | 5,405 | 5,439 | -0.13% | 106,800 | 3688億2901万 | -4.18% |
| 10/16 | 5,471 | 5,497 | 5,422 | 5,446 | -0.46% | 107,400 | 3693億369万 | -4.36% |
| 10/15 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月30日) |
| 10/15 | 5,477 | 5,533 | 5,421 | 5,471 | +0.42% | 131,800 | 3709億9899万 | -4.15% |
| 10/14 | 5,500 | 5,554 | 5,442 | 5,448 | -2.71% | 118,600 | 3694億3932万 | -4.77% |
| 10/10 | 5,597 | 5,640 | 5,557 | 5,600 | -1.13% | 123,400 | 3797億4673万 | -2.32% |
| 10/09 | 5,620 | 5,705 | 5,602 | 5,664 | +0.68% | 110,500 | 3840億8669万 | -1.34% |
| 10/08 | 5,653 | 5,718 | 5,626 | 5,626 | -0.97% | 96,500 | 3815億984万 | -2.14% |
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。
