| 2026 |
| 08/20 | 450 | 460 | 446 | 454 | +2.02% | 1,148,200 | 623億7345万 | +6.32% |
| 08/19 | 434 | 447 | 430 | 445 | +1.6% | 1,207,500 | 611億3698万 | +4.46% |
| 08/18 | 442 | 448 | 436 | 438 | -1.35% | 446,800 | 601億7527万 | +3.06% |
| 08/17 | 444 | 449 | 439 | 444 | +0.23% | 604,200 | 609億9959万 | +4.72% |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 751,542株（0.54%）-0.07% |
| 08/14 | 425 | 445 | 421 | 443 | +4.48% | 948,400 | 608億6220万 | +4.73% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 842,942株（0.61%）-0.09% |
| 08/13 | 430 | 432 | 424 | 424 | -1.17% | 632,100 | 582億5186万 | +0.24% |
| 08/12 | 442 | 442 | 429 | 429 | -2.94% | 716,000 | 589億3879万 | +1.18% |
| 08/10 | 438 | 450 | 437 | 442 | +1.38% | 742,000 | 607億2482万 | +4.25% |
| 08/07 | 427 | 441 | 425 | 436 | +1.4% | 807,400 | 599億50万 | +2.59% |
| 08/06 | 406 | 440 | 402 | 430 | +4.37% | 2,030,300 | 590億7618万 | +1.18% |
| 08/05 | （IR情報）13:00 自己株式の消却に関するお知らせ |
| 08/05 | （IR情報）13:00 関係会社株式評価損の計上及び持分法による投資損失計上に関するお知らせ |
| 08/05 | （IR情報）13:00 業績予想及び配当予想の修正に関するお知らせ |
| 08/05 | （IR情報）13:00 2026年12月期第2四半期(中間期)決算説明資料 |
| 08/05 | （IR情報）13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/05 | 431 | 461 | 398 | 412 | -3.51% | 2,371,400 | 566億322万 | -3.06% |
| 08/05 | （空売り報告）Diversified Select Opportunities, LLC 1,514,600株（1.1%）+0.01% |
| 08/04 | 425 | 434 | 422 | 427 | 0% | 684,000 | 586億6402万 | +0.23% |
| 08/03 | 414 | 427 | 409 | 427 | -0.23% | 809,400 | 586億6402万 | +0.23% |
| 07/31 | 412 | 435 | 403 | 428 | +6.73% | 1,987,900 | 588億141万 | 0% |
| 07/30 | 391 | 406 | 390 | 401 | +0.5% | 1,790,200 | 550億9197万 | -6.53% |
| 07/30 | （空売り報告）Diversified Select Opportunities, LLC 1,501,400株（1.09%）-0.01% |
| 07/30 | （空売り報告）Citigroup Global Markets Limited 963,242株（0.7%）-0.2% |
| 07/29 | 409 | 410 | 390 | 399 | -1.97% | 1,224,700 | 548億1720万 | -7.64% |
| 07/28 | 417 | 423 | 406 | 407 | -4.01% | 822,100 | 559億1629万 | -6.22% |
| 07/27 | 424 | 424 | 417 | 424 | +0.95% | 531,800 | 582億5186万 | -2.97% |
| 07/24 | 419 | 421 | 416 | 420 | -1.18% | 502,600 | 577億231万 | -4.55% |
| 07/23 | 427 | 432 | 421 | 425 | +0.95% | 467,900 | 583億8925万 | -4.06% |
| 07/22 | 422 | 432 | 418 | 421 | -0.47% | 714,100 | 578億3970万 | -5.39% |
| 07/21 | 418 | 425 | 411 | 423 | +3.17% | 710,800 | 581億1447万 | -5.37% |
| 07/17 | 421 | 423 | 404 | 410 | -5.31% | 1,127,200 | 563億2845万 | -8.69% |
| 07/16 | 423 | 434 | 419 | 433 | +1.17% | 687,100 | 594億8834万 | -3.99% |
| 07/15 | 435 | 437 | 425 | 428 | +0.23% | 434,700 | 588億141万 | -5.31% |
| 07/14 | 425 | 428 | 419 | 427 | +1.18% | 481,100 | 586億6402万 | -5.53% |
| 07/13 | 432 | 438 | 415 | 422 | -1.17% | 618,000 | 579億7709万 | -6.84% |
| 07/10 | 431 | 435 | 424 | 427 | +2.89% | 1,073,100 | 586億6402万 | -5.95% |
| 07/09 | 430 | 436 | 410 | 415 | -3.26% | 1,525,600 | 570億1538万 | -8.99% |
| 07/08 | 440 | 449 | 429 | 429 | -3.81% | 970,100 | 589億3879万 | -6.54% |
| 07/07 | （IR情報）17:05 個人投資家様向け会社説明会 実施のお知らせ |
| 07/07 | 452 | 455 | 442 | 446 | -1.33% | 752,100 | 612億7436万 | -3.46% |
| 07/06 | 447 | 455 | 443 | 452 | +1.8% | 588,500 | 620億9868万 | -2.8% |
| 07/03 | 431 | 448 | 431 | 444 | +1.6% | 693,500 | 609億9959万 | -5.13% |
| 07/03 | （空売り報告）Diversified Select Opportunities, LLC 1,523,200株（1.1%）+0.07% |
| 07/02 | 433 | 443 | 431 | 437 | +0.69% | 768,500 | 600億3788万 | -7.42% |
| 07/01 | 434 | 436 | 428 | 434 | 0% | 579,900 | 596億2572万 | -8.82% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 1,238,554株（0.9%）+0.01% |
| 06/30 | 451 | 451 | 431 | 434 | -2.91% | 745,500 | 596億2572万 | -9.58% |
| 06/30 | （空売り報告）Diversified Select Opportunities, LLC 1,419,800株（1.03%）+0.12% |
| 06/29 | 456 | 460 | 439 | 447 | -3.04% | 997,600 | 614億1175万 | -7.64% |
| 06/26 | 466 | 470 | 452 | 461 | -0.65% | 859,800 | 633億3516万 | -5.14% |
| 06/25 | 465 | 472 | 461 | 464 | +0.87% | 563,200 | 637億4732万 | -4.72% |
| 06/25 | （空売り報告）Diversified Select Opportunities, LLC 1,254,400株（0.91%）+0.1% |
| 06/24 | 465 | 476 | 456 | 460 | -1.5% | 563,300 | 631億9777万 | -5.74% |
| 06/23 | 486 | 486 | 467 | 467 | -4.11% | 695,500 | 641億5948万 | -4.3% |
| 06/22 | 480 | 491 | 480 | 487 | +0.41% | 747,500 | 669億721万 | -0.41% |
| 06/22 | （空売り報告）Diversified Select Opportunities, LLC 1,120,700株（0.81%）+0.09% |
| 06/19 | 480 | 485 | 474 | 485 | 0% | 809,500 | 666億3243万 | -0.61% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 1,229,954株（0.89%）-0.09% |
| 06/18 | 494 | 497 | 483 | 485 | +1.46% | 662,400 | 666億3243万 | -0.82% |
| 06/17 | 480 | 483 | 474 | 478 | -1.24% | 650,200 | 656億7073万 | -2.25% |
| 06/17 | （空売り報告）Diversified Select Opportunities, LLC 990,700株（0.72%）+0.04% |
| 06/16 | 478 | 485 | 475 | 484 | +1.04% | 638,800 | 664億9505万 | -0.82% |
| 06/16 | （空売り報告）Diversified Select Opportunities, LLC 938,400株（0.68%）-0.03% |
| 06/15 | 473 | 483 | 469 | 479 | +4.13% | 942,500 | 658億812万 | -1.64% |
| 06/15 | （空売り報告）Diversified Select Opportunities, LLC 988,000株（0.71%）+0.11% |
| 06/12 | 451 | 466 | 451 | 460 | +3.84% | 929,600 | 631億9777万 | -5.35% |
| 06/11 | 435 | 448 | 426 | 443 | 0% | 908,800 | 608億6220万 | -8.85% |
| 06/10 | 437 | 448 | 427 | 443 | 0% | 1,113,300 | 608億6220万 | -8.85% |
| 06/10 | （空売り報告）Diversified Select Opportunities, LLC 826,100株（0.6%）+0.07% |
| 06/09 | 458 | 460 | 437 | 443 | -2.21% | 1,276,600 | 608億6220万 | -8.85% |
| 06/09 | （空売り報告）Diversified Select Opportunities, LLC 733,700株（0.53%）新規 |
| 06/08 | 465 | 470 | 447 | 453 | -5.63% | 1,503,900 | 622億3607万 | -6.79% |
| 06/05 | 485 | 488 | 472 | 480 | -0.62% | 1,027,700 | 659億4550万 | -1.03% |
| 06/04 | 500 | 500 | 477 | 483 | -4.92% | 1,574,800 | 663億5766万 | 0% |
| 06/03 | 524 | 525 | 503 | 508 | -1.36% | 1,138,900 | 697億9232万 | +5.83% |
| 06/02 | 515 | 526 | 503 | 515 | 0% | 1,222,000 | 707億5403万 | +7.97% |
| 06/01 | 537 | 540 | 511 | 515 | -5.85% | 1,487,500 | 707億5403万 | +8.88% |
| 05/29 | 555 | 559 | 536 | 547 | +0.37% | 1,461,200 | 751億5040万 | +16.38% |
| 05/28 | 527 | 548 | 511 | 545 | +3.42% | 1,807,700 | 748億7562万 | +16.95% |
| 05/27 | 531 | 536 | 519 | 527 | -0.75% | 1,359,600 | 724億267万 | +14.07% |
| 05/26 | 515 | 531 | 512 | 531 | +4.12% | 1,559,800 | 729億5221万 | +15.69% |
| 05/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/25 | 498 | 518 | 495 | 510 | +3.03% | 1,463,300 | 700億6710万 | +11.84% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 1,358,854株（0.98%）+0.28% |
| 05/22 | 476 | 499 | 464 | 495 | +4.87% | 1,294,900 | 680億630万 | +9.27% |
| 05/21 | 483 | 492 | 470 | 472 | -0.63% | 1,240,800 | 648億4641万 | +4.89% |
| 05/20 | 481 | 481 | 463 | 475 | -0.63% | 1,063,300 | 652億5857万 | +5.79% |
| 05/19 | （IR情報）17:00 シェアードリサーチ社による当社アナリストレポート（英語版）更新のお知らせ |
| 05/19 | 475 | 481 | 469 | 478 | +1.7% | 932,400 | 656億7073万 | +6.7% |
| 05/18 | （IR情報）17:00 シェアードリサーチ社による当社アナリストレポート更新のお知らせ |
| 05/18 | 498 | 509 | 469 | 470 | -5.62% | 1,667,400 | 645億7164万 | +5.15% |
| 05/15 | 481 | 507 | 478 | 498 | +3.11% | 1,963,000 | 684億1846万 | +11.66% |
| 05/14 | 472 | 489 | 466 | 483 | +3.87% | 1,354,400 | 663億5766万 | +9.03% |
| 05/13 | 454 | 470 | 445 | 465 | +2.2% | 1,181,400 | 638億8470万 | +5.44% |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期決算説明資料 |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 471 | 477 | 430 | 455 | -1.73% | 1,798,500 | 625億1084万 | +3.64% |
| 05/11 | 461 | 471 | 458 | 463 | +1.54% | 935,100 | 636億993万 | +5.71% |
| 05/08 | 448 | 456 | 438 | 456 | +0.88% | 736,000 | 626億4823万 | +4.59% |
| 05/07 | 445 | 456 | 442 | 452 | +3.43% | 841,000 | 620億9868万 | +4.15% |
| 05/01 | 429 | 438 | 422 | 437 | +2.1% | 685,100 | 600億3788万 | +0.92% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 970,328株（0.7%）+0.01% |
| 04/30 | 425 | 430 | 420 | 428 | -1.83% | 570,800 | 588億141万 | -0.93% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 955,528株（0.69%）-0.01% |
| 04/28 | 422 | 436 | 421 | 436 | +3.81% | 725,900 | 599億50万 | +0.93% |
| 04/27 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/27 | 423 | 426 | 416 | 420 | -0.47% | 668,100 | 577億231万 | -2.55% |
| 04/24 | 428 | 432 | 420 | 422 | -0.71% | 448,400 | 579億7709万 | -1.86% |
| 04/23 | 430 | 431 | 419 | 425 | -0.93% | 696,900 | 583億8925万 | -1.39% |
| 04/23 | （空売り報告）Citigroup Global Markets Limited 963,028株（0.7%）+0.02% |
| 04/22 | 439 | 439 | 428 | 429 | -2.94% | 643,900 | 589億3879万 | -0.69% |
| 04/22 | （空売り報告）Citigroup Global Markets Limited 946,028株（0.68%）-0.03% |
| 04/21 | 448 | 450 | 442 | 442 | -0.67% | 498,500 | 607億2482万 | +2.08% |
| 04/20 | 445 | 446 | 438 | 445 | +0.91% | 531,300 | 611億3698万 | +3.01% |
| 04/17 | 449 | 452 | 439 | 441 | -1.78% | 476,900 | 605億8743万 | +2.32% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 985,728株（0.71%）-0.18% |
| 04/16 | 443 | 451 | 443 | 449 | +0.67% | 476,500 | 616億8652万 | +4.42% |
| 04/15 | 447 | 453 | 441 | 446 | +1.36% | 766,900 | 612億7436万 | +3.96% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 1,224,554株（0.89%）-0.2% |
| 04/14 | （自社株買い）取締役会(2025年8月5日)での決議状況(取得期間2025年8月6日～2026年3月31日) |
| 04/14 | 438 | 446 | 437 | 440 | +1.15% | 613,800 | 604億5004万 | +2.8% |
| 04/13 | 436 | 440 | 430 | 435 | -0.46% | 451,000 | 597億6311万 | +1.87% |
| 04/10 | 448 | 450 | 436 | 437 | -1.58% | 635,500 | 600億3788万 | +2.58% |
| 04/09 | 454 | 454 | 443 | 444 | -2.2% | 708,600 | 609億9959万 | +4.23% |
| 04/08 | 448 | 454 | 445 | 454 | +3.89% | 967,100 | 623億7345万 | +6.82% |
| 04/07 | 444 | 445 | 431 | 437 | -0.91% | 692,600 | 600億3788万 | +2.82% |
| 04/06 | 430 | 444 | 429 | 441 | +3.28% | 1,050,900 | 605億8743万 | +3.52% |
| 04/03 | 428 | 433 | 425 | 427 | +2.4% | 428,500 | 586億6402万 | 0% |
| 04/02 | 431 | 436 | 417 | 417 | -2.57% | 658,000 | 572億9015万 | -2.57% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 1,502,368株（1.09%）-0.09% |
| 04/01 | 427 | 428 | 420 | 428 | +4.14% | 597,200 | 588億141万 | -0.23% |
| 03/31 | 409 | 421 | 408 | 411 | -0.96% | 539,900 | 564億6583万 | -4.2% |
| 03/30 | 398 | 415 | 394 | 415 | -0.72% | 979,900 | 570億1538万 | -3.49% |
| 03/27 | （IR情報）15:00 支配株主等に関する事項について |
| 03/27 | 413 | 420 | 411 | 418 | -0.24% | 867,100 | 574億2754万 | -2.79% |
| 03/26 | 423 | 428 | 413 | 419 | -0.95% | 548,300 | 575億6493万 | -2.56% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 1,625,968株（1.18%）-0.02% |
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。
