| 2026 |
| 03/09 | 1,337 | 1,360 | 1,294 | 1,354 | -7.45% | 663,100 | 741億8869万 | +3.52% |
| 03/06 | 1,421 | 1,470 | 1,406 | 1,463 | +1.11% | 430,800 | 801億6104万 | +12.97% |
| 03/05 | 1,430 | 1,473 | 1,419 | 1,447 | +6.4% | 603,200 | 792億8436万 | +13.22% |
| 03/04 | 1,450 | 1,456 | 1,342 | 1,360 | -8.11% | 760,800 | 745億1744万 | +7.68% |
| 03/03 | 1,525 | 1,559 | 1,477 | 1,480 | -3.96% | 686,000 | 810億9251万 | +18.31% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,510 | 1,569 | 1,472 | 1,541 | +1.31% | 737,500 | 844億3484万 | +24.68% |
| 02/27 | 1,444 | 1,531 | 1,444 | 1,521 | +5.77% | 741,600 | 833億3899万 | +24.98% |
| 02/26 | 1,474 | 1,488 | 1,437 | 1,438 | -2.51% | 514,400 | 787億9123万 | +20.03% |
| 02/25 | 1,450 | 1,499 | 1,429 | 1,475 | +1.94% | 883,700 | 808億1855万 | +24.68% |
| 02/24 | 1,378 | 1,467 | 1,370 | 1,447 | +7.34% | 822,600 | 792億8436万 | +23.99% |
| 02/20 | 1,388 | 1,397 | 1,314 | 1,348 | -2.88% | 673,100 | 738億5993万 | +17.12% |
| 02/19 | 1,356 | 1,395 | 1,350 | 1,388 | +2.81% | 711,000 | 760億5162万 | +21.75% |
| 02/18 | 1,401 | 1,406 | 1,336 | 1,350 | -3.64% | 810,300 | 739億6952万 | +19.89% |
| 02/17 | （IR情報）15:00 2025年12月期決算説明資料 |
| 02/17 | 1,390 | 1,449 | 1,377 | 1,401 | +1.52% | 659,400 | 767億6392万 | +25.76% |
| 02/16 | 1,416 | 1,450 | 1,367 | 1,380 | +5.18% | 1,319,300 | 756億1328万 | +25.68% |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 業績予想との差異に関するお知らせ |
| 02/13 | （IR情報）15:00 2025年12月期決算説明資料補足資料 |
| 02/13 | （IR情報）15:00 中期経営計画の策定及び株主還元方針の変更に関するお知らせ |
| 02/13 | （IR情報）15:00 設立50周年記念配当に関するお知らせ |
| 02/13 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | 1,204 | 1,350 | 1,154 | 1,312 | +9.06% | 1,427,100 | 718億8741万 | +21.26% |
| 02/12 | 1,189 | 1,210 | 1,188 | 1,203 | +1.6% | 326,800 | 659億1506万 | +12.54% |
| 02/10 | 1,150 | 1,186 | 1,150 | 1,184 | +3.77% | 346,900 | 648億7401万 | +11.7% |
| 02/09 | 1,135 | 1,144 | 1,125 | 1,141 | +3.26% | 296,300 | 625億1794万 | +8.56% |
| 02/06 | 1,096 | 1,109 | 1,087 | 1,105 | -0.27% | 161,400 | 605億4542万 | +5.84% |
| 02/05 | 1,112 | 1,127 | 1,090 | 1,108 | +0.18% | 250,100 | 607億980万 | +6.74% |
| 02/04 | 1,075 | 1,111 | 1,075 | 1,106 | +3.17% | 279,600 | 606億21万 | +7.17% |
| 02/03 | 1,052 | 1,078 | 1,051 | 1,072 | +3.38% | 169,900 | 587億3728万 | +4.48% |
| 02/02 | 1,054 | 1,082 | 1,037 | 1,037 | -0.58% | 288,400 | 568億1955万 | +1.57% |
| 01/30 | 1,025 | 1,044 | 1,015 | 1,043 | +2.05% | 216,600 | 571億4830万 | +2.46% |
| 01/29 | 1,031 | 1,031 | 1,016 | 1,022 | -1.26% | 179,000 | 559億9766万 | +0.79% |
| 01/28 | 1,058 | 1,058 | 1,029 | 1,035 | -3.18% | 203,900 | 567億996万 | +2.48% |
| 01/27 | 1,058 | 1,074 | 1,050 | 1,069 | +0.75% | 171,600 | 585億7290万 | +6.37% |
| 01/26 | 1,095 | 1,095 | 1,056 | 1,061 | -4.24% | 338,600 | 581億3456万 | +6.21% |
| 01/23 | 1,095 | 1,116 | 1,090 | 1,108 | +3.07% | 350,600 | 607億980万 | +11.58% |
| 01/22 | 1,061 | 1,081 | 1,061 | 1,075 | +2.28% | 274,000 | 589億165万 | +9.14% |
| 01/21 | 1,038 | 1,055 | 1,027 | 1,051 | -0.1% | 175,500 | 575億8664万 | +7.35% |
| 01/20 | 1,069 | 1,071 | 1,045 | 1,052 | -1.5% | 246,600 | 576億4143万 | +8.12% |
| 01/19 | 1,068 | 1,071 | 1,050 | 1,068 | 0% | 336,300 | 585億1811万 | +10.22% |
| 01/16 | 1,058 | 1,076 | 1,047 | 1,068 | +0.66% | 424,200 | 585億1811万 | +10.9% |
| 01/15 | 1,050 | 1,068 | 1,040 | 1,061 | +1.43% | 506,800 | 581億3456万 | +10.75% |
| 01/14 | 1,028 | 1,049 | 1,027 | 1,046 | +1.26% | 329,000 | 573億1268万 | +9.76% |
| 01/14 | （空売り報告）シティグループ証券 2,740株（0%）-0.63%義務消失 |
| 01/13 | 1,050 | 1,054 | 1,025 | 1,033 | +1.08% | 569,700 | 566億38万 | +8.85% |
| 01/09 | 978 | 1,027 | 978 | 1,022 | +5.14% | 698,300 | 559億9766万 | +8.26% |
| 01/08 | 986 | 992 | 972 | 972 | -0.61% | 910,700 | 532億5805万 | +3.29% |
| 01/07 | 964 | 990 | 964 | 978 | +0.62% | 192,200 | 535億8680万 | +4.04% |
| 01/06 | 969 | 979 | 966 | 972 | +0.93% | 202,700 | 532億5805万 | +3.4% |
| 01/05 | 966 | 970 | 957 | 963 | +0.21% | 212,900 | 527億6492万 | +2.56% |
| 01/05 | （空売り報告）Barclays Bank PLC 247,200株（0.45%）-0.09%義務消失 |
| 2025 |
| 12/30 | 965 | 970 | 958 | 961 | -0.62% | 144,700 | 526億5534万 | +2.45% |
| 12/29 | 949 | 967 | 947 | 967 | +1.15% | 212,300 | 529億8409万 | +3.31% |
| 12/26 | 951 | 961 | 951 | 956 | 0% | 200,600 | 523億8138万 | +2.36% |
| 12/25 | 952 | 959 | 947 | 956 | +0.63% | 109,800 | 523億8138万 | +2.58% |
| 12/24 | 955 | 964 | 946 | 950 | -1.04% | 207,400 | 520億5262万 | +2.15% |
| 12/24 | （空売り報告）Barclays Bank PLC 296,700株（0.54%）新規 |
| 12/23 | 945 | 960 | 945 | 960 | +1.48% | 168,800 | 526億54万 | +3.23% |
| 12/22 | 934 | 955 | 934 | 946 | +2.16% | 194,700 | 518億3345万 | +1.72% |
| 12/22 | （空売り報告）シティグループ証券 348,440株（0.63%）-0.2% |
| 12/19 | 915 | 930 | 914 | 926 | +1.09% | 248,700 | 507億3761万 | -0.43% |
| 12/18 | 914 | 918 | 903 | 916 | +0.55% | 197,300 | 501億8969万 | -1.72% |
| 12/17 | 902 | 918 | 902 | 911 | +1.22% | 316,200 | 499億1572万 | -2.36% |
| 12/16 | 910 | 911 | 894 | 900 | -2.17% | 433,400 | 493億1301万 | -3.54% |
| 12/15 | 913 | 920 | 909 | 920 | +0.44% | 166,800 | 504億885万 | -1.39% |
| 12/12 | 922 | 926 | 915 | 916 | +0.33% | 151,100 | 501億8969万 | -2.14% |
| 12/12 | （空売り報告）シティグループ証券 456,840株（0.83%）新規 |
| 12/11 | 938 | 943 | 913 | 913 | -2.56% | 218,900 | 500億2531万 | -2.77% |
| 12/10 | 935 | 952 | 934 | 937 | +0.32% | 189,000 | 513億4032万 | -0.43% |
| 12/09 | 933 | 943 | 931 | 934 | -0.32% | 152,800 | 511億7595万 | -1.06% |
| 12/08 | 940 | 947 | 931 | 937 | +0.75% | 124,000 | 513億4032万 | -0.95% |
| 12/05 | 926 | 942 | 925 | 930 | -1.17% | 159,600 | 509億5678万 | -1.8% |
| 12/04 | 934 | 949 | 928 | 941 | +1.4% | 172,400 | 515億5949万 | -0.84% |
| 12/03 | 931 | 933 | 920 | 928 | -0.64% | 199,000 | 508億4719万 | -2.32% |
| 12/02 | 945 | 946 | 934 | 934 | -1.27% | 157,000 | 511億7595万 | -1.99% |
| 12/01 | 973 | 979 | 944 | 946 | -2.77% | 177,300 | 518億3345万 | -0.94% |
| 11/28 | 950 | 973 | 949 | 973 | +2.42% | 221,300 | 533億1284万 | +1.78% |
| 11/27 | 942 | 950 | 939 | 950 | +1.39% | 159,600 | 520億5262万 | -0.63% |
| 11/26 | 920 | 937 | 919 | 937 | +2.85% | 318,500 | 513億4032万 | -1.78% |
| 11/25 | 930 | 930 | 901 | 911 | -1.3% | 270,100 | 499億1572万 | -4.41% |
| 11/21 | 904 | 923 | 900 | 923 | +0.87% | 226,300 | 505億7323万 | -3.15% |
| 11/20 | 923 | 923 | 906 | 915 | +0.77% | 188,100 | 501億3489万 | -3.89% |
| 11/19 | 935 | 936 | 906 | 908 | -2.89% | 267,000 | 497億5135万 | -4.52% |
| 11/18 | 941 | 946 | 932 | 935 | -2.09% | 205,000 | 512億3074万 | -1.48% |
| 11/17 | 952 | 958 | 937 | 955 | 0% | 216,400 | 523億2658万 | +0.74% |
| 11/14 | 950 | 967 | 943 | 955 | -1.14% | 206,700 | 523億2658万 | +0.95% |
| 11/13 | 942 | 966 | 942 | 966 | +2.44% | 204,200 | 529億2930万 | +2.33% |
| 11/12 | 926 | 948 | 916 | 943 | +2.39% | 283,100 | 516億6908万 | +0.21% |
| 11/11 | 918 | 925 | 899 | 921 | +1.32% | 542,300 | 504億6365万 | -2.02% |
| 11/10 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）15:00 2025年12月期第3四半期決算説明資料 |
| 11/10 | （IR情報）15:00 2025年12月期第3四半期決算説明資料補足資料 |
| 11/10 | 984 | 999 | 889 | 909 | -6.77% | 902,100 | 498億614万 | -3.09% |
| 11/07 | （5%ルール）アモーヴァ・アセットマネジメント（1.39%）三井住友トラスト・アセットマネジメント（3.98%） |
| 11/07 | 980 | 988 | 971 | 975 | -1.81% | 233,400 | 534億2243万 | +4.06% |
| 11/06 | 992 | 1,003 | 986 | 993 | +1.64% | 252,300 | 544億869万 | +6.43% |
| 11/05 | 990 | 993 | 953 | 977 | -2.5% | 401,000 | 535億3201万 | +5.05% |
| 11/04 | 977 | 1,006 | 974 | 1,002 | +2.56% | 297,700 | 549億182万 | +8.09% |
| 10/31 | 985 | 988 | 963 | 977 | +0.21% | 255,800 | 535億3201万 | +5.85% |
| 10/30 | 968 | 981 | 968 | 975 | +0.21% | 205,300 | 534億2243万 | +5.98% |
| 10/29 | 985 | 986 | 966 | 973 | -0.71% | 347,600 | 533億1284万 | +6.11% |
| 10/28 | 995 | 999 | 977 | 980 | -2% | 296,200 | 536億9639万 | +7.22% |
| 10/27 | 991 | 1,004 | 986 | 1,000 | +2.25% | 280,300 | 547億9223万 | +9.89% |
| 10/24 | 982 | 983 | 969 | 978 | +0.51% | 238,800 | 535億8680万 | +7.83% |
| 10/23 | 952 | 973 | 951 | 973 | +1.67% | 256,000 | 533億1284万 | +7.75% |
| 10/22 | 929 | 969 | 927 | 957 | +3.8% | 716,200 | 524億3617万 | +6.33% |
| 10/21 | 915 | 931 | 903 | 922 | +1.32% | 586,200 | 505億1844万 | +2.67% |
| 10/20 | 912 | 915 | 905 | 910 | +1.34% | 228,200 | 498億6093万 | +1.45% |
| 10/17 | 900 | 900 | 885 | 898 | -0.22% | 215,600 | 492億343万 | +0.22% |
| 10/16 | 900 | 904 | 893 | 900 | +1.12% | 186,600 | 493億1301万 | +0.45% |
| 10/15 | 879 | 890 | 875 | 890 | +2.18% | 186,100 | 487億6509万 | -0.56% |
| 10/14 | 885 | 897 | 869 | 871 | -3.22% | 369,000 | 477億2404万 | -2.57% |
| 10/10 | 904 | 908 | 894 | 900 | -1.42% | 229,000 | 493億1301万 | +0.78% |
| 10/09 | 897 | 914 | 892 | 913 | +1.78% | 303,500 | 500億2531万 | +2.47% |
| 10/08 | 903 | 915 | 896 | 897 | 0% | 297,000 | 491億4863万 | +0.9% |
| 10/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.9%）野村アセットマネジメント（3.67%）野村證券（0%） |
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。
