| 2026 |
| 03/06 | 2,933 | 3,025 | 2,813 | 2,962 | -2.08% | 836,200 | 1313億8839万 | +14.76% |
| 03/05 | 3,000 | 3,180 | 2,970 | 3,025 | +7.16% | 860,200 | 1341億8295万 | +18.91% |
| 03/04 | 2,910 | 3,040 | 2,694 | 2,823 | -10.95% | 1,819,300 | 1252億2263万 | +12.65% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 334,101株（0.75%）+0.09% |
| 03/03 | 3,545 | 3,695 | 3,170 | 3,170 | -9.17% | 1,344,900 | 1406億1486万 | +28.03% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 296,001株（0.66%）再IN |
| 03/02 | 3,280 | 3,830 | 3,245 | 3,490 | +2.95% | 1,366,900 | 1548億942万 | +43.44% |
| 02/27 | 2,871 | 3,390 | 2,856 | 3,390 | +17.3% | 1,145,000 | 1503億7362万 | +42.62% |
| 02/26 | 2,975 | 2,978 | 2,812 | 2,890 | -3.6% | 702,300 | 1281億9462万 | +24.41% |
| 02/25 | 3,005 | 3,110 | 2,887 | 2,998 | -1.38% | 583,600 | 1329億8528万 | +31.03% |
| 02/24 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 02/24 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/24 | 2,998 | 3,160 | 2,935 | 3,040 | +7.8% | 860,900 | 1348億4832万 | +35.17% |
| 02/20 | 2,830 | 2,902 | 2,802 | 2,820 | -1.19% | 426,900 | 1250億8956万 | +27.6% |
| 02/19 | 2,775 | 2,906 | 2,734 | 2,854 | +3.97% | 532,800 | 1265億9773万 | +31.1% |
| 02/18 | 2,699 | 2,844 | 2,644 | 2,745 | +2.04% | 707,400 | 1217億6271万 | +28.09% |
| 02/17 | 2,662 | 2,999 | 2,656 | 2,690 | +2.32% | 1,908,800 | 1193億2302万 | +27.31% |
| 02/16 | 2,629 | 2,629 | 2,629 | 2,629 | +23.49% | 134,800 | 1166億1718万 | +26.21% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,146 | 2,176 | 2,086 | 2,129 | -3.05% | 249,700 | 944億3818万 | +3.6% |
| 02/12 | 2,190 | 2,233 | 2,186 | 2,196 | +0.78% | 279,200 | 974億1016万 | +7.23% |
| 02/10 | 2,154 | 2,182 | 2,138 | 2,179 | +1.44% | 156,800 | 966億5608万 | +6.87% |
| 02/09 | 2,149 | 2,156 | 2,104 | 2,148 | +3.42% | 213,600 | 952億8098万 | +5.86% |
| 02/06 | 2,040 | 2,088 | 2,016 | 2,077 | +0.53% | 96,500 | 921億3156万 | +2.87% |
| 02/05 | 2,094 | 2,098 | 2,055 | 2,066 | +0.24% | 163,100 | 916億4362万 | +2.63% |
| 02/04 | 2,050 | 2,088 | 2,044 | 2,061 | -1.2% | 122,900 | 914億2183万 | +2.64% |
| 02/03 | 2,039 | 2,091 | 2,026 | 2,086 | +4.35% | 101,100 | 925億3078万 | +4.09% |
| 02/02 | 2,038 | 2,074 | 1,998 | 1,999 | -2.11% | 95,200 | 886億7164万 | +0.05% |
| 01/30 | 2,019 | 2,054 | 1,996 | 2,042 | +1.14% | 119,900 | 905億7903万 | +2.3% |
| 01/29 | 2,043 | 2,053 | 2,000 | 2,019 | -1.22% | 111,100 | 895億5880万 | +1.36% |
| 01/28 | （IR情報）16:30 役員の異動に関するお知らせ |
| 01/28 | 2,059 | 2,069 | 2,032 | 2,044 | -1.59% | 93,500 | 906億6775万 | +2.77% |
| 01/27 | 2,037 | 2,077 | 2,032 | 2,077 | +1.27% | 68,400 | 921億3156万 | +4.74% |
| 01/26 | 2,034 | 2,080 | 2,034 | 2,051 | -2.57% | 115,800 | 909億7825万 | +3.8% |
| 01/23 | 2,091 | 2,115 | 2,062 | 2,105 | +0.67% | 101,800 | 933億7359万 | +6.85% |
| 01/22 | 2,065 | 2,120 | 2,047 | 2,091 | +2.7% | 135,000 | 927億5257万 | +6.57% |
| 01/21 | 1,971 | 2,041 | 1,971 | 2,036 | +0.89% | 149,300 | 903億1288万 | +4.09% |
| 01/20 | 2,010 | 2,030 | 1,998 | 2,018 | -0.79% | 125,200 | 895億1444万 | +3.43% |
| 01/19 | 2,053 | 2,053 | 1,995 | 2,034 | -0.97% | 109,300 | 902億2417万 | +4.41% |
| 01/16 | 2,020 | 2,055 | 1,997 | 2,054 | +2.7% | 499,300 | 911億1133万 | +5.77% |
| 01/15 | 1,998 | 2,000 | 1,975 | 2,000 | +0.1% | 126,500 | 887億1600万 | +3.41% |
| 01/14 | 1,997 | 2,002 | 1,986 | 1,998 | -0.1% | 152,600 | 886億2728万 | +3.68% |
| 01/13 | 1,997 | 2,004 | 1,967 | 2,000 | +2.88% | 196,300 | 887億1600万 | +4.06% |
| 01/09 | 1,941 | 1,959 | 1,927 | 1,944 | +0.88% | 177,500 | 862億3195万 | +1.46% |
| 01/08 | 1,943 | 1,956 | 1,923 | 1,927 | -1.23% | 98,000 | 854億7786万 | +0.78% |
| 01/07 | 1,975 | 1,997 | 1,941 | 1,951 | -1.37% | 113,900 | 865億4245万 | +2.2% |
| 01/06 | 1,950 | 2,000 | 1,950 | 1,978 | +3.18% | 203,000 | 877億4012万 | +3.83% |
| 01/05 | 1,927 | 1,934 | 1,889 | 1,917 | +0.37% | 123,000 | 850億3428万 | +0.89% |
| 2025 |
| 12/30 | 1,910 | 1,941 | 1,889 | 1,910 | -0.57% | 198,000 | 847億2378万 | +0.74% |
| 12/29 | 1,930 | 1,934 | 1,910 | 1,921 | -1.44% | 114,600 | 852億1171万 | +1.69% |
| 12/26 | 1,960 | 1,962 | 1,939 | 1,949 | -0.1% | 108,100 | 864億5374万 | +3.78% |
| 12/25 | 1,946 | 1,952 | 1,933 | 1,951 | +0.77% | 68,000 | 865億4245万 | +4.28% |
| 12/24 | 1,950 | 1,968 | 1,933 | 1,936 | -0.62% | 72,100 | 858億7708万 | +4.09% |
| 12/23 | （IR情報）15:30 当社従業員等に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 12/23 | 1,946 | 1,955 | 1,930 | 1,948 | +0.05% | 111,100 | 864億938万 | +5.3% |
| 12/22 | 1,935 | 1,955 | 1,924 | 1,947 | +0.62% | 111,600 | 863億6502万 | +5.7% |
| 12/19 | 1,919 | 1,953 | 1,918 | 1,935 | +2% | 285,300 | 858億3273万 | +5.51% |
| 12/18 | 1,885 | 1,913 | 1,868 | 1,897 | -0.42% | 145,700 | 841億4712万 | +3.72% |
| 12/17 | 1,901 | 1,918 | 1,888 | 1,905 | +0.63% | 103,300 | 845億199万 | +4.33% |
| 12/16 | 1,930 | 1,931 | 1,889 | 1,893 | -1.15% | 144,800 | 839億6969万 | +4.47% |
| 12/15 | 1,904 | 1,937 | 1,885 | 1,915 | -1.49% | 118,900 | 849億4557万 | +6.45% |
| 12/12 | 1,932 | 1,953 | 1,917 | 1,944 | +2.21% | 202,000 | 862億3195万 | +8.85% |
| 12/11 | 1,957 | 1,960 | 1,895 | 1,902 | -1.71% | 140,100 | 843億6891万 | +7.34% |
| 12/10 | 1,891 | 1,958 | 1,891 | 1,935 | +2.82% | 206,000 | 858億3273万 | +10.01% |
| 12/09 | 1,864 | 1,892 | 1,864 | 1,882 | +1.13% | 96,600 | 834億8175万 | +7.6% |
| 12/08 | 1,835 | 1,870 | 1,826 | 1,861 | +1.92% | 81,400 | 825億5023万 | +6.89% |
| 12/05 | 1,847 | 1,858 | 1,826 | 1,826 | -2.87% | 98,400 | 809億9770万 | +5.31% |
| 12/04 | （5%ルール）シュローダー・インベストメント・マネジメント（5.2%） |
| 12/04 | 1,841 | 1,880 | 1,838 | 1,880 | +1.95% | 138,300 | 833億9304万 | +8.8% |
| 12/03 | 1,849 | 1,870 | 1,822 | 1,844 | +0.49% | 234,700 | 817億9615万 | +7.21% |
| 12/02 | 1,860 | 1,883 | 1,832 | 1,835 | -1.34% | 115,500 | 813億9693万 | +6.93% |
| 12/01 | 1,885 | 1,886 | 1,851 | 1,860 | -0.05% | 132,400 | 825億588万 | +8.71% |
| 11/28 | 1,852 | 1,878 | 1,847 | 1,861 | +0.98% | 162,400 | 825億5023万 | +9.28% |
| 11/27 | 1,824 | 1,863 | 1,815 | 1,843 | +1.6% | 184,700 | 817億5179万 | +8.6% |
| 11/26 | 1,760 | 1,819 | 1,760 | 1,814 | +4.67% | 254,300 | 804億6541万 | +7.21% |
| 11/25 | 1,706 | 1,754 | 1,686 | 1,733 | +4.02% | 283,000 | 768億7241万 | +2.67% |
| 11/21 | 1,699 | 1,724 | 1,666 | 1,666 | -4.96% | 1,279,500 | 739億42万 | -1.19% |
| 11/21 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.78%義務消失 |
| 11/20 | 1,716 | 1,779 | 1,676 | 1,753 | +4.59% | 287,800 | 777億5957万 | +3.97% |
| 11/19 | 1,692 | 1,702 | 1,661 | 1,676 | -0.71% | 193,400 | 743億4400万 | -0.36% |
| 11/19 | （空売り報告）BNP Paribas Financial Markets SNC 350,281株（0.78%）-0.09% |
| 11/18 | 1,709 | 1,729 | 1,684 | 1,688 | -3.49% | 299,800 | 748億7630万 | +0.48% |
| 11/17 | 1,754 | 1,758 | 1,714 | 1,749 | +0.17% | 227,100 | 775億8214万 | +4.11% |
| 11/14 | 1,770 | 1,786 | 1,732 | 1,746 | -4.49% | 258,200 | 774億4906万 | +3.99% |
| 11/13 | 1,820 | 1,839 | 1,762 | 1,828 | +1.5% | 364,800 | 810億8642万 | +8.94% |
| 11/12 | 1,754 | 1,854 | 1,724 | 1,801 | +15.89% | 1,137,500 | 798億8875万 | +7.59% |
| 11/12 | （空売り報告）BNP Paribas Financial Markets SNC 388,481株（0.87%）-0.42% |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | 1,595 | 1,595 | 1,553 | 1,554 | -1.96% | 243,200 | 689億3233万 | -7% |
| 11/10 | 1,590 | 1,607 | 1,572 | 1,585 | +0.57% | 152,900 | 703億743万 | -5.49% |
| 11/10 | （空売り報告）BNP Paribas Financial Markets SNC 574,581株（1.29%）-0.01% |
| 11/07 | 1,583 | 1,585 | 1,557 | 1,576 | -1.19% | 133,300 | 699億820万 | -6.25% |
| 11/06 | 1,595 | 1,619 | 1,573 | 1,595 | +0.82% | 227,300 | 707億5101万 | -5.23% |
| 11/06 | （空売り報告）BNP Paribas Financial Markets SNC 580,781株（1.3%）+0.05% |
| 11/05 | 1,570 | 1,600 | 1,542 | 1,582 | -5.61% | 360,900 | 701億7435万 | -6.17% |
| 11/05 | （空売り報告）BNP Paribas Financial Markets SNC 556,281株（1.25%）+0.08% |
| 11/04 | 1,670 | 1,714 | 1,670 | 1,676 | -1.53% | 184,900 | 743億4400万 | -0.71% |
| 11/04 | （空売り報告）BNP Paribas Financial Markets SNC 522,381株（1.17%）-0.05% |
| 10/31 | 1,688 | 1,702 | 1,655 | 1,702 | +1.25% | 198,300 | 754億9731万 | +0.89% |
| 10/31 | （空売り報告）BNP Paribas Financial Markets SNC 542,781株（1.22%）+0.12% |
| 10/30 | 1,668 | 1,703 | 1,668 | 1,681 | +0.78% | 169,100 | 745億6579万 | -0.3% |
| 10/29 | 1,684 | 1,689 | 1,665 | 1,668 | -1.42% | 120,500 | 739億8914万 | -1.07% |
| 10/28 | 1,739 | 1,745 | 1,686 | 1,692 | -2.14% | 203,600 | 750億5373万 | +0.36% |
| 10/27 | 1,729 | 1,739 | 1,716 | 1,729 | +0.76% | 144,000 | 766億9498万 | +2.61% |
| 10/27 | （空売り報告）BNP Paribas Financial Markets SNC 488,781株（1.1%）+0.1% |
| 10/24 | 1,687 | 1,722 | 1,683 | 1,716 | +2.69% | 133,200 | 761億1832万 | +1.96% |
| 10/23 | 1,687 | 1,693 | 1,666 | 1,671 | -2.28% | 108,800 | 741億2221万 | -0.59% |
| 10/22 | 1,723 | 1,723 | 1,693 | 1,710 | -0.41% | 291,100 | 758億5218万 | +1.79% |
| 10/22 | （空売り報告）BNP Paribas Financial Markets SNC 443,881株（1%）+0.13% |
| 10/21 | 1,722 | 1,741 | 1,711 | 1,717 | -0.06% | 200,100 | 761億6268万 | +2.39% |
| 10/20 | 1,687 | 1,721 | 1,676 | 1,718 | +2.94% | 174,100 | 762億704万 | +2.63% |
| 10/17 | 1,671 | 1,684 | 1,658 | 1,669 | -0.3% | 137,300 | 740億3350万 | -0.06% |
| 10/17 | （空売り報告）BNP Paribas Financial Markets SNC 386,881株（0.87%）+0.08% |
| 10/16 | 1,673 | 1,694 | 1,659 | 1,674 | +1.76% | 237,400 | 742億5529万 | +0.3% |
| 10/16 | （空売り報告）BNP Paribas Financial Markets SNC 353,281株（0.79%）+0.1% |
| 10/15 | 1,621 | 1,654 | 1,616 | 1,645 | +1.48% | 185,400 | 729億6891万 | -1.38% |
| 10/15 | （空売り報告）BNP Paribas Financial Markets SNC 308,581株（0.69%）+0.11% |
| 10/14 | 1,653 | 1,676 | 1,612 | 1,621 | -4.2% | 305,700 | 719億431万 | -2.88% |
| 10/14 | （空売り報告）BNP Paribas Financial Markets SNC 259,781株（0.58%）再IN |
| 10/10 | 1,699 | 1,725 | 1,683 | 1,692 | -2.14% | 171,600 | 750億5373万 | +1.38% |
| 10/09 | 1,708 | 1,744 | 1,708 | 1,729 | +1.23% | 209,000 | 766億9498万 | +3.78% |
| 10/08 | 1,726 | 1,735 | 1,697 | 1,708 | -1.16% | 139,600 | 757億6346万 | +2.83% |
| 10/07 | 1,745 | 1,750 | 1,715 | 1,728 | -0.97% | 203,700 | 766億5062万 | +4.28% |
| 10/06 | （空売り報告）BNP Paribas Financial Markets SNC 219,481株（0.49%）-0.12%義務消失 |
| 10/03 | （空売り報告）BNP Paribas Financial Markets SNC 273,281株（0.61%）-0.24% |
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。
