| 2026 |
| 03/06 | 1,708 | 1,714 | 1,695 | 1,706 | -0.29% | 97,200 | 632億1429万 | -3.34% |
| 03/05 | 1,724 | 1,738 | 1,708 | 1,711 | +1.6% | 128,600 | 633億9956万 | -3.11% |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/04 | 1,720 | 1,722 | 1,671 | 1,684 | -2.83% | 294,200 | 623億9910万 | -4.7% |
| 03/03 | 1,771 | 1,774 | 1,733 | 1,733 | -2.42% | 196,000 | 642億1475万 | -2.09% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,005株（0.55%）再IN |
| 03/02 | 1,785 | 1,788 | 1,761 | 1,776 | -1.33% | 146,100 | 658億808万 | +0.23% |
| 02/27 | 1,770 | 1,800 | 1,764 | 1,800 | +1.87% | 117,800 | 666億9738万 | +1.52% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 266,825株（0.72%）+0.04% |
| 02/26 | 1,770 | 1,783 | 1,762 | 1,767 | +0.4% | 83,300 | 654億7459万 | -0.28% |
| 02/25 | 1,779 | 1,782 | 1,760 | 1,760 | -0.85% | 87,700 | 652億1521万 | -0.73% |
| 02/24 | 1,790 | 1,796 | 1,773 | 1,775 | -0.28% | 119,600 | 657億7102万 | +0.06% |
| 02/20 | 1,801 | 1,801 | 1,774 | 1,780 | -1.87% | 80,300 | 659億5629万 | +0.23% |
| 02/19 | 1,793 | 1,816 | 1,785 | 1,814 | +1.23% | 65,700 | 672億1613万 | +2.08% |
| 02/18 | 1,807 | 1,808 | 1,788 | 1,792 | +0.11% | 59,200 | 664億94万 | +0.9% |
| 02/17 | 1,801 | 1,811 | 1,790 | 1,790 | +0.11% | 67,400 | 663億2683万 | +0.79% |
| 02/16 | 1,789 | 1,801 | 1,777 | 1,788 | +0.73% | 66,000 | 662億5273万 | +0.73% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 253,225株（0.68%）-0.07% |
| 02/13 | 1,787 | 1,804 | 1,770 | 1,775 | -1.39% | 130,200 | 657億7102万 | +0.06% |
| 02/12 | （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 |
| 02/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 1,808 | 1,814 | 1,796 | 1,800 | -0.22% | 127,400 | 666億9738万 | +1.52% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 279,525株（0.75%）-0.06% |
| 02/10 | （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～2026年3月31日) |
| 02/10 | 1,800 | 1,806 | 1,797 | 1,804 | +0.61% | 93,400 | 668億4559万 | +1.92% |
| 02/09 | 1,813 | 1,816 | 1,791 | 1,793 | +0.28% | 90,000 | 664億3800万 | +1.41% |
| 02/06 | （5%ルール）みずほ証券（2.25%）アセットマネジメントOne（1.18%）みずほ銀行（1.62%） |
| 02/06 | 1,776 | 1,788 | 1,763 | 1,788 | +0.9% | 80,500 | 662億5273万 | +1.25% |
| 02/05 | 1,780 | 1,783 | 1,771 | 1,772 | +0.4% | 71,700 | 656億5986万 | +0.45% |
| 02/04 | 1,745 | 1,770 | 1,745 | 1,765 | +0.74% | 65,900 | 654億48万 | +0.23% |
| 02/03 | 1,740 | 1,753 | 1,735 | 1,752 | +0.98% | 48,500 | 649億1878万 | -0.45% |
| 02/02 | 1,759 | 1,759 | 1,735 | 1,735 | -0.12% | 74,500 | 642億8886万 | -1.31% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 303,825株（0.81%）+0.08% |
| 01/30 | 1,728 | 1,741 | 1,725 | 1,737 | +0.7% | 53,400 | 643億6297万 | -1.14% |
| 01/29 | 1,723 | 1,725 | 1,705 | 1,725 | -0.06% | 88,300 | 639億1832万 | -1.82% |
| 01/28 | 1,740 | 1,744 | 1,726 | 1,726 | -1.09% | 80,100 | 639億5537万 | -1.71% |
| 01/27 | 1,750 | 1,754 | 1,737 | 1,745 | -0.46% | 65,800 | 646億5940万 | -0.51% |
| 01/26 | 1,770 | 1,770 | 1,743 | 1,753 | -2.01% | 150,200 | 649億5583万 | +0.06% |
| 01/23 | 1,800 | 1,806 | 1,785 | 1,789 | -0.45% | 42,800 | 662億8978万 | +2.29% |
| 01/22 | 1,776 | 1,808 | 1,769 | 1,797 | +1.18% | 73,300 | 665億8621万 | +2.98% |
| 01/21 | 1,769 | 1,776 | 1,760 | 1,776 | -0.39% | 67,300 | 658億808万 | +2.01% |
| 01/20 | 1,800 | 1,800 | 1,783 | 1,783 | -1% | 82,600 | 660億6746万 | +2.65% |
| 01/19 | 1,814 | 1,815 | 1,788 | 1,801 | -0.61% | 132,600 | 667億3443万 | +3.92% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 271,025株（0.73%）+0.11% |
| 01/16 | 1,815 | 1,821 | 1,800 | 1,812 | -0.17% | 67,100 | 671億4202万 | +4.86% |
| 01/15 | 1,800 | 1,815 | 1,798 | 1,815 | +1% | 79,100 | 672億5319万 | +5.34% |
| 01/14 | 1,795 | 1,824 | 1,793 | 1,797 | +0.45% | 121,600 | 665億8621万 | +4.66% |
| 01/13 | （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～2026年3月31日) |
| 01/13 | 1,802 | 1,809 | 1,771 | 1,789 | +1.36% | 92,900 | 662億8978万 | +4.38% |
| 01/09 | （5%ルール）みずほ証券（2.28%）アセットマネジメントOne（1.2%）みずほ銀行（1.62%） |
| 01/09 | 1,763 | 1,775 | 1,763 | 1,765 | +0.8% | 57,800 | 654億48万 | +3.16% |
| 01/08 | 1,750 | 1,759 | 1,745 | 1,751 | -0.11% | 56,500 | 648億8172万 | +2.52% |
| 01/07 | 1,741 | 1,766 | 1,735 | 1,753 | +0.81% | 111,100 | 649億5583万 | +2.75% |
| 01/06 | 1,741 | 1,753 | 1,738 | 1,739 | -0.11% | 93,800 | 644億3707万 | +1.99% |
| 01/05 | 1,740 | 1,748 | 1,735 | 1,741 | +0.52% | 97,000 | 645億1118万 | +2.23% |
| 2025 |
| 12/30 | 1,744 | 1,750 | 1,732 | 1,732 | -0.4% | 88,400 | 641億7770万 | +1.82% |
| 12/29 | 1,728 | 1,742 | 1,722 | 1,739 | +1.1% | 90,000 | 644億3707万 | +2.29% |
| 12/26 | 1,726 | 1,727 | 1,715 | 1,720 | 0% | 64,200 | 637億3305万 | +1.36% |
| 12/26 | （空売り報告）Citigroup Global Markets Limited 230,225株（0.62%）+0.11% |
| 12/25 | 1,722 | 1,728 | 1,717 | 1,720 | +0.53% | 56,500 | 637億3305万 | +1.53% |
| 12/24 | 1,725 | 1,728 | 1,711 | 1,711 | -0.52% | 59,000 | 633億9956万 | +1.18% |
| 12/23 | 1,739 | 1,739 | 1,709 | 1,720 | -0.58% | 114,900 | 637億3305万 | +1.84% |
| 12/22 | 1,701 | 1,747 | 1,699 | 1,730 | +2.43% | 206,400 | 641億359万 | +2.49% |
| 12/19 | 1,688 | 1,699 | 1,687 | 1,689 | +0.36% | 88,300 | 625億8437万 | +0.12% |
| 12/18 | 1,674 | 1,688 | 1,672 | 1,683 | 0% | 58,200 | 623億6205万 | -0.3% |
| 12/17 | 1,680 | 1,685 | 1,669 | 1,683 | +0.18% | 80,000 | 623億6205万 | -0.36% |
| 12/16 | 1,708 | 1,708 | 1,680 | 1,680 | -1.64% | 58,500 | 622億5088万 | -0.53% |
| 12/15 | 1,697 | 1,710 | 1,690 | 1,708 | +1.43% | 61,200 | 632億8840万 | +1.07% |
| 12/12 | （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～2026年3月31日) |
| 12/12 | 1,679 | 1,689 | 1,675 | 1,684 | +0.9% | 69,300 | 623億9910万 | -0.36% |
| 12/11 | 1,706 | 1,709 | 1,669 | 1,669 | -1.42% | 82,700 | 618億4329万 | -1.24% |
| 12/10 | 1,669 | 1,706 | 1,669 | 1,693 | +1.56% | 102,500 | 627億3259万 | 0% |
| 12/10 | （空売り報告）Citigroup Global Markets Limited 190,025株（0.51%）再IN |
| 12/09 | 1,686 | 1,693 | 1,662 | 1,667 | -1.42% | 98,000 | 617億6918万 | -1.65% |
| 12/08 | 1,676 | 1,691 | 1,676 | 1,691 | +0.89% | 84,800 | 626億5848万 | -0.35% |
| 12/05 | 1,703 | 1,704 | 1,673 | 1,676 | -1.87% | 105,500 | 621億267万 | -1.3% |
| 12/04 | 1,711 | 1,715 | 1,702 | 1,708 | -0.18% | 49,600 | 632億8840万 | +0.53% |
| 12/03 | 1,700 | 1,721 | 1,694 | 1,711 | +0.88% | 86,900 | 633億9956万 | +0.65% |
| 12/02 | 1,702 | 1,703 | 1,689 | 1,696 | -0.35% | 65,500 | 628億4375万 | -0.41% |
| 12/01 | 1,719 | 1,724 | 1,702 | 1,702 | -1.16% | 63,600 | 630億6607万 | -0.23% |
| 11/28 | 1,697 | 1,722 | 1,697 | 1,722 | +1.35% | 69,000 | 638億716万 | +0.7% |
| 11/27 | 1,700 | 1,700 | 1,690 | 1,699 | +0.06% | 45,500 | 629億5491万 | -0.76% |
| 11/26 | 1,692 | 1,707 | 1,690 | 1,698 | +0.47% | 76,000 | 629億1786万 | -0.99% |
| 11/25 | 1,684 | 1,700 | 1,677 | 1,690 | +0.6% | 127,600 | 626億2142万 | -1.69% |
| 11/21 | 1,633 | 1,687 | 1,633 | 1,680 | +2.88% | 731,900 | 622億5088万 | -2.44% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 153,625株（0.41%）-0.79%義務消失 |
| 11/20 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/20 | 1,662 | 1,665 | 1,633 | 1,633 | -1.74% | 150,000 | 605億934万 | -5.33% |
| 11/19 | 1,662 | 1,670 | 1,652 | 1,662 | -0.06% | 129,800 | 615億8391万 | -3.93% |
| 11/18 | 1,673 | 1,686 | 1,662 | 1,663 | -0.66% | 124,700 | 616億2096万 | -4.04% |
| 11/17 | 1,714 | 1,715 | 1,673 | 1,674 | -2.5% | 156,300 | 620億2856万 | -3.46% |
| 11/17 | （空売り報告）Citigroup Global Markets Limited 446,325株（1.2%）+0.09% |
| 11/14 | 1,700 | 1,722 | 1,695 | 1,717 | +0.47% | 99,700 | 636億2188万 | -1.15% |
| 11/13 | 1,720 | 1,725 | 1,699 | 1,709 | +0.59% | 108,800 | 633億2545万 | -1.67% |
| 11/12 | （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～2026年3月31日) |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/12 | （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) |
| 11/12 | 1,700 | 1,719 | 1,697 | 1,699 | -0.06% | 114,600 | 629億5491万 | -2.41% |
| 11/11 | 1,711 | 1,711 | 1,693 | 1,700 | -0.58% | 60,600 | 629億9197万 | -2.52% |
| 11/10 | （5%ルール）みずほ証券（2.28%）アセットマネジメントOne（1.22%）みずほ銀行（1.62%） |
| 11/10 | 1,710 | 1,715 | 1,704 | 1,710 | +0.71% | 65,400 | 633億6251万 | -2.12% |
| 11/10 | （空売り報告）Citigroup Global Markets Limited 414,425株（1.11%）+0.08% |
| 11/07 | 1,694 | 1,707 | 1,690 | 1,698 | +0.24% | 88,900 | 629億1786万 | -2.86% |
| 11/06 | 1,717 | 1,734 | 1,694 | 1,694 | -2.36% | 161,100 | 627億6964万 | -3.2% |
| 11/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 1,749 | 1,766 | 1,720 | 1,735 | -0.29% | 137,600 | 642億8886万 | -1.08% |
| 11/04 | 1,716 | 1,751 | 1,708 | 1,740 | +1.1% | 100,900 | 644億7413万 | -0.97% |
| 10/31 | 1,726 | 1,738 | 1,713 | 1,721 | -0.06% | 130,600 | 637億7010万 | -2.33% |
| 10/30 | 1,705 | 1,722 | 1,705 | 1,722 | +1.06% | 400,800 | 638億716万 | -2.6% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 383,525株（1.03%）-0.77% |
| 10/29 | 1,718 | 1,720 | 1,700 | 1,704 | -1.39% | 232,300 | 631億4018万 | -3.89% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 171,163株（0.46%）-0.09%義務消失 |
| 10/28 | 1,772 | 1,772 | 1,724 | 1,728 | -3.36% | 126,800 | 640億2948万 | -2.92% |
| 10/27 | 1,786 | 1,794 | 1,775 | 1,788 | +0.85% | 69,600 | 662億5273万 | +0.22% |
| 10/27 | （空売り報告）Citigroup Global Markets Limited 669,852株（1.8%）+0.06% |
| 10/24 | 1,776 | 1,788 | 1,772 | 1,773 | -0.78% | 76,500 | 656億9691万 | -0.78% |
| 10/23 | 1,777 | 1,791 | 1,774 | 1,787 | 0% | 76,400 | 662億1567万 | -0.22% |
| 10/23 | （空売り報告）Citigroup Global Markets Limited 645,552株（1.74%）+0.14% |
| 10/22 | 1,787 | 1,792 | 1,772 | 1,787 | +0.79% | 92,700 | 662億1567万 | -0.39% |
| 10/21 | 1,786 | 1,786 | 1,760 | 1,773 | -0.51% | 115,500 | 656億9691万 | -1.34% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,601株（0.47%）-0.08%義務消失 |
| 10/20 | 1,780 | 1,783 | 1,767 | 1,782 | +0.56% | 142,100 | 660億3040万 | -1% |
| 10/20 | （空売り報告）Citigroup Global Markets Limited 593,152株（1.6%）+0.1% |
| 10/17 | 1,769 | 1,779 | 1,730 | 1,772 | +0.4% | 150,000 | 656億5986万 | -1.72% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 131,900株（0.35%）-0.23%義務消失 |
| 10/16 | 1,746 | 1,765 | 1,738 | 1,765 | +1.03% | 137,000 | 654億48万 | -2.32% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,101株（0.55%）-0.05% |
| 10/15 | 1,730 | 1,747 | 1,723 | 1,747 | +1.16% | 155,700 | 647億3351万 | -3.53% |
| 10/15 | （空売り報告）Citigroup Global Markets Limited 558,452株（1.5%）+0.04% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 217,800株（0.58%）-0.11% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,701株（0.6%）+0.01% |
| 10/14 | 1,688 | 1,732 | 1,684 | 1,727 | +1.77% | 297,900 | 639億9243万 | -4.9% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 204,850株（0.55%）再IN |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,230株（0.59%）-0.02% |
| 10/10 | （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～2026年3月31日) |
| 10/10 | 1,730 | 1,736 | 1,694 | 1,697 | -2.47% | 286,700 | 628億8080万 | -6.81% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 178,150株（0.48%）-0.03%義務消失 |
| 10/10 | （空売り報告）Citigroup Global Markets Limited 544,252株（1.46%）+0.22% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,530株（0.61%）+0.1% |
| 10/09 | 1,745 | 1,754 | 1,732 | 1,740 | -0.46% | 192,700 | 644億7413万 | -4.81% |
| 10/09 | （空売り報告）Citigroup Global Markets Limited 461,352株（1.24%）+0.22% |
| 10/08 | 1,788 | 1,791 | 1,748 | 1,748 | -1.85% | 165,600 | 647億7056万 | -4.59% |
| 10/08 | （空売り報告）Citigroup Global Markets Limited 380,352株（1.02%）+0.11% |
| 10/07 | 1,784 | 1,802 | 1,781 | 1,781 | -0.67% | 90,100 | 659億9335万 | -3% |
| 10/07 | （空売り報告）Citigroup Global Markets Limited 339,352株（0.91%）+0.1% |
| 10/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 257,800株（0.69%）-0.01% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,130株（0.51%）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。
