| 2026 |
| 03/06 | 132 | 135 | 128 | 132 | -1.49% | 3,832,900 | 189億5675万 | +0.76% |
| 03/05 | 132 | 138 | 129 | 134 | +7.2% | 4,121,500 | 192億4397万 | +3.88% |
| 03/04 | 132 | 139 | 123 | 125 | -8.76% | 6,658,700 | 179億5147万 | -2.34% |
| 03/04 | （空売り報告）大和証券 1,340,200株（0.93%）+0.1% |
| 03/03 | 150 | 152 | 137 | 137 | -9.27% | 5,669,300 | 196億7481万 | +7.87% |
| 03/02 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 143 | 154 | 136 | 151 | +2.72% | 7,048,800 | 216億8537万 | +20.8% |
| 03/02 | （空売り報告）大和証券 1,192,900株（0.83%）+0.12% |
| 02/27 | 139 | 147 | 139 | 147 | +5% | 2,166,700 | 211億1092万 | +19.51% |
| 02/26 | 142 | 148 | 139 | 140 | +1.45% | 4,197,300 | 201億564万 | +15.7% |
| 02/25 | 142 | 144 | 137 | 138 | -3.5% | 3,181,800 | 198億1842万 | +15% |
| 02/25 | （空売り報告）Nomura International plc 705,400株（0.49%）-0.09%義務消失 |
| 02/24 | 136 | 148 | 132 | 143 | +13.49% | 10,983,700 | 205億3648万 | +20.17% |
| 02/24 | （空売り報告）Nomura International plc 838,500株（0.58%）再IN |
| 02/20 | 128 | 128 | 121 | 126 | 0% | 2,682,900 | 180億9508万 | +7.69% |
| 02/20 | （空売り報告）Nomura International plc 614,200株（0.42%）-0.2%義務消失 |
| 02/19 | 133 | 135 | 122 | 126 | -4.55% | 4,676,500 | 180億9508万 | +8.62% |
| 02/19 | （空売り報告）Nomura International plc 895,900株（0.62%）-0.19% |
| 02/18 | 141 | 144 | 132 | 132 | -7.04% | 3,934,200 | 189億5675万 | +14.78% |
| 02/18 | （空売り報告）Nomura International plc 1,169,000株（0.81%）+0.11% |
| 02/17 | 140 | 150 | 137 | 142 | +1.43% | 6,143,000 | 203億9287万 | +25.66% |
| 02/17 | （空売り報告）Nomura International plc 1,017,900株（0.7%）+0.15% |
| 02/16 | 142 | 147 | 139 | 140 | +4.48% | 4,621,400 | 201億564万 | +26.13% |
| 02/16 | （空売り報告）大和証券 1,029,700株（0.71%）+0.11% |
| 02/16 | （空売り報告）Nomura International plc 796,700株（0.55%）-0.12% |
| 02/13 | 140 | 141 | 131 | 134 | -4.96% | 4,546,400 | 192億4397万 | +22.94% |
| 02/13 | （空売り報告）Nomura International plc 969,500株（0.67%）-0.05% |
| 02/12 | 142 | 155 | 137 | 141 | +2.92% | 14,788,900 | 202億4925万 | +31.78% |
| 02/12 | （空売り報告）Nomura International plc 1,039,200株（0.72%）+0.08% |
| 02/10 | 128 | 138 | 128 | 137 | +7.87% | 5,765,400 | 196億7481万 | +30.48% |
| 02/09 | 128 | 141 | 125 | 127 | +1.6% | 15,381,400 | 182億3869万 | +24.51% |
| 02/09 | （空売り報告）大和証券 870,000株（0.6%）新規 |
| 02/09 | （空売り報告）Nomura International plc 921,500株（0.64%）再IN |
| 02/06 | 120 | 126 | 117 | 125 | +7.76% | 7,450,800 | 179億5147万 | +25% |
| 02/06 | （空売り報告）UBS AG 568,100株（0.39%）-0.14%義務消失 |
| 02/05 | 117 | 127 | 115 | 116 | -2.52% | 7,945,300 | 166億5896万 | +17.17% |
| 02/05 | （空売り報告）UBS AG 772,300株（0.53%）-0.23% |
| 02/04 | 120 | 127 | 117 | 119 | -0.83% | 7,674,700 | 170億8980万 | +22.68% |
| 02/04 | （空売り報告）UBS AG 1,102,600株（0.76%）-0.05% |
| 02/03 | 125 | 127 | 117 | 120 | -9.77% | 11,343,100 | 172億3341万 | +26.32% |
| 02/03 | （空売り報告）UBS AG 1,173,800株（0.81%）-0.09% |
| 02/03 | （空売り報告）Nomura International plc 361,600株（0.25%）-0.26%義務消失 |
| 02/02 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | （IR情報）13:00 自己株式の取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/02 | 104 | 141 | 102 | 133 | +30.39% | 31,622,800 | 191億36万 | +41.49% |
| 02/02 | （空売り報告）UBS AG 1,293,100株（0.9%）+0.06% |
| 02/02 | （空売り報告）Nomura International plc 740,600株（0.51%）-0.14% |
| 01/30 | 101 | 103 | 99 | 102 | +0.99% | 1,693,000 | 146億4840万 | +10.87% |
| 01/29 | 98 | 101 | 96 | 101 | +3.06% | 1,632,900 | 145億478万 | +10.99% |
| 01/28 | 100 | 101 | 98 | 98 | -3.92% | 1,916,200 | 140億7395万 | +8.89% |
| 01/28 | （空売り報告）Nomura International plc 946,200株（0.65%）-0.08% |
| 01/27 | 100 | 105 | 98 | 102 | +0.99% | 2,673,600 | 146億4840万 | +14.61% |
| 01/27 | （空売り報告）UBS AG 1,211,100株（0.84%）+0.1% |
| 01/27 | （空売り報告）Nomura International plc 1,053,500株（0.73%）-0.08% |
| 01/26 | 98 | 102 | 97 | 101 | +5.21% | 2,160,100 | 145億478万 | +14.77% |
| 01/26 | （空売り報告）Nomura International plc 1,177,100株（0.81%）-0.13% |
| 01/23 | 94 | 99 | 92 | 96 | -1.03% | 3,594,300 | 137億8672万 | +10.34% |
| 01/23 | （空売り報告）UBS AG 1,075,000株（0.74%）-0.14% |
| 01/23 | （空売り報告）Nomura International plc 1,358,800株（0.94%）-0.06% |
| 01/22 | 98 | 101 | 94 | 97 | -1.02% | 4,390,200 | 139億3034万 | +12.79% |
| 01/22 | （空売り報告）Nomura International plc 1,442,100株（1%）-0.16% |
| 01/21 | 100 | 102 | 97 | 98 | -6.67% | 5,746,100 | 140億7395万 | +13.95% |
| 01/21 | （空売り報告）UBS AG 1,272,300株（0.88%）-0.15% |
| 01/21 | （空売り報告）Nomura International plc 1,671,600株（1.16%）-0.04% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 360,382株（0.25%）-0.28%義務消失 |
| 01/20 | 108 | 109 | 100 | 105 | +1.94% | 7,415,500 | 150億7923万 | +23.53% |
| 01/20 | （空売り報告）UBS AG 1,483,500株（1.03%）+0.15% |
| 01/20 | （空売り報告）Nomura International plc 1,725,500株（1.2%）再IN |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 767,682株（0.53%）-0.1% |
| 01/19 | 104 | 109 | 101 | 103 | 0% | 7,436,000 | 147億9201万 | +22.62% |
| 01/19 | （空売り報告）UBS AG 1,272,700株（0.88%）+0.17% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 908,082株（0.63%）+0.13% |
| 01/16 | 110 | 116 | 101 | 103 | 0% | 19,719,400 | 147億9201万 | +24.1% |
| 01/16 | （空売り報告）UBS AG 1,028,300株（0.71%）再IN |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 724,782株（0.5%）再IN |
| 01/15 | 94 | 110 | 93 | 103 | +11.96% | 22,183,700 | 147億9201万 | +25.61% |
| 01/14 | 95 | 95 | 89 | 92 | +2.22% | 4,265,800 | 132億1228万 | +13.58% |
| 01/13 | 88 | 97 | 86 | 90 | +4.65% | 9,524,700 | 129億2505万 | +12.5% |
| 01/09 | 89 | 91 | 83 | 86 | -6.52% | 5,322,100 | 123億5061万 | +7.5% |
| 01/08 | 85 | 96 | 83 | 92 | +9.52% | 10,515,000 | 132億1228万 | +16.46% |
| 01/07 | 84 | 84 | 82 | 84 | 0% | 1,616,600 | 120億6338万 | +6.33% |
| 01/06 | 81 | 84 | 80 | 84 | +5% | 1,561,500 | 120億6338万 | +6.33% |
| 01/05 | 81 | 81 | 79 | 80 | 0% | 589,600 | 114億8894万 | +2.56% |
| 2025 |
| 12/30 | 80 | 81 | 79 | 80 | 0% | 628,100 | 114億8894万 | +2.56% |
| 12/29 | 79 | 80 | 78 | 80 | +1.27% | 580,500 | 114億8894万 | +2.56% |
| 12/26 | 79 | 79 | 78 | 79 | +1.28% | 1,993,100 | 113億4532万 | +1.28% |
| 12/25 | 79 | 79 | 78 | 78 | 0% | 1,739,200 | 112億171万 | 0% |
| 12/24 | 79 | 79 | 77 | 78 | -1.27% | 761,600 | 112億171万 | 0% |
| 12/23 | 77 | 79 | 77 | 79 | +2.6% | 781,800 | 113億4532万 | +1.28% |
| 12/22 | 78 | 79 | 77 | 77 | -1.28% | 1,171,800 | 110億5810万 | -1.28% |
| 12/19 | 78 | 78 | 77 | 78 | +1.3% | 780,000 | 112億171万 | 0% |
| 12/18 | 77 | 78 | 77 | 77 | -1.28% | 660,300 | 110億5810万 | -1.28% |
| 12/17 | 79 | 79 | 77 | 78 | -1.27% | 1,329,800 | 112億171万 | 0% |
| 12/16 | 80 | 80 | 78 | 79 | +1.28% | 999,700 | 113億4532万 | +1.28% |
| 12/15 | 79 | 79 | 78 | 78 | +1.3% | 2,117,500 | 112億171万 | 0% |
| 12/12 | 79 | 79 | 77 | 77 | -1.28% | 1,348,600 | 110億5810万 | -1.28% |
| 12/11 | 78 | 79 | 77 | 78 | -1.27% | 1,447,400 | 112億171万 | 0% |
| 12/10 | 79 | 80 | 78 | 79 | +1.28% | 1,086,700 | 113億4532万 | +1.28% |
| 12/09 | 79 | 79 | 78 | 78 | -1.27% | 1,119,900 | 112億171万 | 0% |
| 12/08 | 78 | 80 | 78 | 79 | 0% | 2,107,600 | 113億4532万 | +1.28% |
| 12/05 | 80 | 80 | 78 | 79 | 0% | 1,062,200 | 113億4532万 | +1.28% |
| 12/04 | 79 | 80 | 78 | 79 | 0% | 1,203,400 | 113億4532万 | +1.28% |
| 12/03 | 78 | 85 | 77 | 79 | +2.6% | 3,921,800 | 113億4532万 | +1.28% |
| 12/02 | 79 | 79 | 77 | 77 | -2.53% | 1,091,000 | 110億5810万 | -1.28% |
| 12/01 | 80 | 80 | 79 | 79 | 0% | 807,700 | 113億4532万 | +1.28% |
| 11/28 | 78 | 80 | 78 | 79 | +1.28% | 1,148,400 | 113億4532万 | +1.28% |
| 11/27 | 78 | 78 | 77 | 78 | +1.3% | 645,700 | 112億171万 | -1.27% |
| 11/26 | 77 | 78 | 77 | 77 | -1.28% | 521,400 | 110億5810万 | -2.53% |
| 11/25 | 77 | 78 | 77 | 78 | +1.3% | 521,300 | 112億171万 | -1.27% |
| 11/21 | 76 | 77 | 75 | 77 | 0% | 893,300 | 110億5810万 | -2.53% |
| 11/20 | 76 | 78 | 75 | 77 | +1.32% | 1,074,600 | 110億5810万 | -2.53% |
| 11/19 | 76 | 77 | 75 | 76 | 0% | 1,091,600 | 109億1449万 | -3.8% |
| 11/18 | 78 | 78 | 76 | 76 | -1.3% | 1,414,100 | 109億1449万 | -3.8% |
| 11/17 | 78 | 79 | 77 | 77 | -1.28% | 931,500 | 110億5810万 | -2.53% |
| 11/14 | 79 | 79 | 78 | 78 | -1.27% | 1,251,600 | 112億171万 | -1.27% |
| 11/13 | 80 | 80 | 79 | 79 | -1.25% | 884,000 | 113億4532万 | -1.25% |
| 11/12 | 79 | 81 | 79 | 80 | +1.27% | 1,049,600 | 114億8894万 | 0% |
| 11/11 | 80 | 80 | 78 | 79 | -1.25% | 828,600 | 113億4532万 | -1.25% |
| 11/10 | 80 | 80 | 79 | 80 | +1.27% | 571,100 | 114億8894万 | -1.23% |
| 11/07 | 78 | 80 | 78 | 79 | 0% | 1,010,600 | 113億4532万 | -2.47% |
| 11/06 | 78 | 80 | 78 | 79 | 0% | 1,418,400 | 113億4532万 | -2.47% |
| 11/05 | 78 | 79 | 76 | 79 | +1.28% | 1,560,000 | 113億4532万 | -2.47% |
| 11/04 | 81 | 81 | 78 | 78 | -1.27% | 1,024,700 | 112億171万 | -4.88% |
| 10/31 | （IR情報）15:30 第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ |
| 10/31 | （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) |
| 10/31 | 79 | 81 | 78 | 79 | 0% | 815,400 | 113億4532万 | -3.66% |
| 10/30 | 79 | 79 | 77 | 79 | +1.28% | 745,700 | 113億4532万 | -3.66% |
| 10/29 | 79 | 79 | 77 | 78 | -1.27% | 724,700 | 112億171万 | -6.02% |
| 10/28 | 80 | 81 | 79 | 79 | -2.47% | 902,500 | 113億4532万 | -4.82% |
| 10/27 | 80 | 81 | 80 | 81 | +1.25% | 630,100 | 116億3255万 | -2.41% |
| 10/24 | 80 | 81 | 79 | 80 | 0% | 816,000 | 114億8894万 | -3.61% |
| 10/23 | 80 | 81 | 79 | 80 | 0% | 1,019,500 | 114億8894万 | -3.61% |
| 10/22 | 79 | 81 | 79 | 80 | +2.56% | 1,075,000 | 114億8894万 | -3.61% |
| 10/21 | 80 | 80 | 78 | 78 | -1.27% | 949,200 | 112億171万 | -6.02% |
| 10/20 | 79 | 80 | 78 | 79 | +2.6% | 1,112,900 | 113億4532万 | -5.95% |
| 10/17 | 78 | 79 | 76 | 77 | -2.53% | 2,520,000 | 110億5810万 | -8.33% |
| 10/16 | 80 | 80 | 78 | 79 | -1.25% | 1,454,400 | 113億4532万 | -5.95% |
| 10/15 | 78 | 80 | 78 | 80 | +3.9% | 1,604,200 | 114億8894万 | -4.76% |
| 10/14 | 82 | 83 | 77 | 77 | -8.33% | 3,331,900 | 110億5810万 | -8.33% |
| 10/10 | 85 | 85 | 83 | 84 | -1.18% | 1,271,200 | 120億6338万 | -1.18% |
| 10/09 | 86 | 86 | 85 | 85 | -1.16% | 2,033,600 | 122億700万 | 0% |
| 10/08 | 87 | 87 | 85 | 86 | 0% | 946,100 | 123億5061万 | +1.18% |
| 10/07 | 86 | 87 | 85 | 86 | 0% | 1,240,200 | 123億5061万 | +1.18% |
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。
