| 2026 |
| 06/03 | 293 | 301 | 291 | 291 | -1.02% | 61,200 | 16億6524万 | -2.02% |
| 06/02 | 293 | 297 | 292 | 294 | -1.34% | 32,700 | 16億8241万 | -2% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 39,900株（0.69%）-0.09% |
| 06/01 | 301 | 303 | 289 | 298 | -1.97% | 126,600 | 17億530万 | -0.33% |
| 06/01 | （空売り報告）Nomura International plc 91,600株（1.6%）-0.13% |
| 05/29 | 308 | 309 | 303 | 304 | 0% | 39,400 | 17億3964万 | +1.33% |
| 05/29 | （空売り報告）Nomura International plc 99,300株（1.73%）-0.09% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 44,800株（0.78%）-0.04% |
| 05/28 | 310 | 314 | 301 | 304 | -1.3% | 78,000 | 17億3964万 | +2.36% |
| 05/28 | （空売り報告）Nomura International plc 104,600株（1.82%）-0.25% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 47,300株（0.82%）+0.06% |
| 05/27 | 326 | 328 | 308 | 308 | -5.52% | 122,200 | 17億6253万 | +4.41% |
| 05/27 | （空売り報告）Nomura International plc 119,000株（2.07%）-0.13% |
| 05/26 | 331 | 337 | 323 | 326 | -1.21% | 154,600 | 18億6553万 | +11.64% |
| 05/26 | （空売り報告）Nomura International plc 126,300株（2.2%）-0.25% |
| 05/25 | 320 | 332 | 314 | 330 | +4.43% | 163,200 | 18億8842万 | +14.19% |
| 05/25 | （空売り報告）Nomura International plc 140,400株（2.45%）-0.63% |
| 05/22 | 317 | 317 | 308 | 316 | +2.27% | 111,700 | 18億831万 | +10.49% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 43,700株（0.76%）+0.17% |
| 05/21 | 312 | 339 | 307 | 309 | +0.32% | 588,000 | 17億6825万 | +9.19% |
| 05/21 | （空売り報告）Nomura International plc 176,400株（3.08%）-0.43% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 34,300株（0.59%）再IN |
| 05/20 | 312 | 327 | 300 | 308 | -3.75% | 355,300 | 17億6253万 | +10% |
| 05/20 | （空売り報告）Nomura International plc 201,000株（3.51%）-0.4% |
| 05/19 | 337 | 339 | 312 | 320 | -5.04% | 968,500 | 18億3120万 | +15.11% |
| 05/19 | （空売り報告）Nomura International plc 224,200株（3.91%）+0.3% |
| 05/18 | 337 | 337 | 337 | 337 | +31.13% | 67,000 | 19億2848万 | +22.55% |
| 05/15 | （IR情報）16:00 特別利益の計上及び通期連結業績予想の修正に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 261 | 267 | 256 | 257 | 0% | 93,100 | 14億7068万 | -5.17% |
| 05/15 | （空売り報告）Nomura International plc 206,600株（3.61%）+0.1% |
| 05/14 | 261 | 269 | 251 | 257 | -2.28% | 97,600 | 14億7068万 | -5.17% |
| 05/14 | （空売り報告）Nomura International plc 201,100株（3.51%）+0.09% |
| 05/13 | 266 | 271 | 260 | 263 | -0.38% | 78,400 | 15億501万 | -2.59% |
| 05/12 | 263 | 267 | 258 | 264 | +1.15% | 109,900 | 15億1074万 | -2.22% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 25,900株（0.45%）-0.24%義務消失 |
| 05/11 | 285 | 285 | 260 | 261 | -8.74% | 294,000 | 14億9357万 | -2.97% |
| 05/08 | 287 | 294 | 276 | 286 | -0.35% | 263,100 | 16億3663万 | +6.72% |
| 05/08 | （空売り報告）Nomura International plc 196,100株（3.42%）-1.06% |
| 05/07 | 281 | 291 | 275 | 287 | +3.24% | 219,000 | 16億4235万 | +7.49% |
| 05/07 | （空売り報告）Nomura International plc 256,700株（4.48%）-0.5% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 23,000株（0.4%）-0.16%義務消失 |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 39,700株（0.69%）-0.06% |
| 05/01 | 292 | 292 | 278 | 278 | -5.76% | 302,300 | 15億9085万 | +4.91% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 32,400株（0.56%）-0.25% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 43,000株（0.75%）-0.06% |
| 04/30 | 295 | 315 | 286 | 295 | 0% | 737,100 | 16億8813万 | +11.74% |
| 04/30 | （空売り報告）Nomura International plc 285,200株（4.98%）+0.63% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 46,800株（0.81%）+0.09% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 46,600株（0.81%）-0.14% |
| 04/28 | 310 | 325 | 283 | 295 | -10.61% | 1,026,100 | 16億8813万 | +12.6% |
| 04/28 | （空売り報告）Nomura International plc 249,000株（4.35%）+1.61% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 41,500株（0.72%）+0.07% |
| 04/28 | （空売り報告）Citigroup Global Markets Limited 54,900株（0.95%）再IN |
| 04/27 | 308 | 370 | 304 | 330 | +5.77% | 3,297,300 | 18億8842万 | +26.92% |
| 04/27 | （空売り報告）JPM Securities Japan Co Ltd. 27,000株（0.47%）-0.04%義務消失 |
| 04/27 | （空売り報告）Nomura International plc 156,900株（2.74%）+0.5% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 37,700株（0.65%）-0.18% |
| 04/24 | 339 | 341 | 300 | 312 | -12.11% | 1,301,800 | 17億8542万 | +21.4% |
| 04/24 | （空売り報告）Nomura International plc 128,200株（2.24%）新規 |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 47,500株（0.83%）再IN |
| 04/23 | 286 | 367 | 271 | 355 | +23.69% | 5,210,100 | 20億3148万 | +39.22% |
| 04/22 | 279 | 317 | 267 | 287 | -7.42% | 1,171,600 | 16億4235万 | +14.34% |
| 04/21 | （IR情報）16:30 公益財団法人財務会計基礎機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 04/21 | 245 | 322 | 243 | 310 | +28.1% | 1,700,800 | 17億7397万 | +24% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 29,400株（0.51%）再IN |
| 04/20 | 245 | 248 | 242 | 242 | -0.41% | 23,700 | 13億8484万 | -2.42% |
| 04/17 | 244 | 245 | 242 | 243 | 0% | 7,900 | 13億9056万 | -2.02% |
| 04/16 | 242 | 244 | 241 | 243 | +0.41% | 16,600 | 13億9056万 | -2.41% |
| 04/15 | 242 | 245 | 241 | 242 | -1.22% | 12,100 | 13億8484万 | -3.2% |
| 04/14 | 246 | 246 | 239 | 245 | +0.82% | 18,000 | 14億201万 | -2.39% |
| 04/13 | 243 | 246 | 242 | 243 | 0% | 15,800 | 13億9056万 | -3.19% |
| 04/10 | 250 | 250 | 237 | 243 | -2.41% | 36,200 | 13億9056万 | -3.57% |
| 04/09 | 248 | 252 | 247 | 249 | +0.4% | 16,300 | 14億2490万 | -1.58% |
| 04/08 | 246 | 249 | 245 | 248 | -0.4% | 8,600 | 14億1918万 | -1.98% |
| 04/07 | 245 | 249 | 243 | 249 | +1.63% | 9,100 | 14億2490万 | -1.58% |
| 04/06 | 244 | 245 | 242 | 245 | +0.41% | 21,200 | 14億201万 | -3.54% |
| 04/03 | 245 | 246 | 243 | 244 | 0% | 7,200 | 13億9629万 | -4.31% |
| 04/02 | 246 | 248 | 244 | 244 | -0.81% | 10,500 | 13億9629万 | -4.69% |
| 04/01 | 244 | 247 | 243 | 246 | +0.82% | 7,600 | 14億773万 | -4.28% |
| 03/31 | 243 | 248 | 241 | 244 | -0.81% | 18,000 | 13億9629万 | -5.43% |
| 03/30 | （IR情報）16:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 03/30 | 244 | 246 | 241 | 246 | -0.4% | 10,800 | 14億773万 | -5.02% |
| 03/27 | 245 | 250 | 244 | 247 | -0.8% | 26,100 | 14億1345万 | -5% |
| 03/26 | 254 | 255 | 249 | 249 | -1.58% | 20,900 | 14億2490万 | -4.96% |
| 03/25 | 250 | 253 | 246 | 253 | +2.02% | 23,400 | 14億4779万 | -3.8% |
| 03/24 | 248 | 248 | 242 | 248 | +0.81% | 30,700 | 14億1918万 | -6.42% |
| 03/23 | 253 | 253 | 241 | 246 | -4.28% | 42,800 | 14億773万 | -7.17% |
| 03/19 | 260 | 262 | 254 | 257 | -2.28% | 23,600 | 14億7068万 | -3.75% |
| 03/18 | 264 | 275 | 261 | 263 | +2.73% | 36,000 | 15億501万 | -1.87% |
| 03/17 | 260 | 260 | 254 | 256 | -1.16% | 17,200 | 14億6496万 | -4.83% |
| 03/16 | 256 | 259 | 251 | 259 | +1.17% | 12,500 | 14億8212万 | -4.07% |
| 03/13 | 258 | 258 | 253 | 256 | -0.78% | 9,600 | 14億6496万 | -5.54% |
| 03/12 | 269 | 269 | 258 | 258 | -3.01% | 14,500 | 14億7640万 | -5.15% |
| 03/11 | 262 | 268 | 262 | 266 | +2.31% | 20,400 | 15億2218万 | -2.56% |
| 03/10 | 258 | 262 | 252 | 260 | +0.78% | 25,500 | 14億8785万 | -4.76% |
| 03/09 | 252 | 258 | 245 | 258 | -0.77% | 50,300 | 14億7640万 | -5.84% |
| 03/06 | 260 | 262 | 259 | 260 | -1.14% | 15,100 | 14億8785万 | -5.45% |
| 03/05 | 254 | 264 | 253 | 263 | +4.78% | 32,600 | 15億501万 | -4.71% |
| 03/04 | 262 | 263 | 243 | 251 | -5.28% | 129,300 | 14億3634万 | -9.39% |
| 03/03 | 267 | 272 | 265 | 265 | -0.38% | 36,600 | 15億1646万 | -5.02% |
| 03/02 | 268 | 270 | 264 | 266 | -3.62% | 33,000 | 15億2218万 | -5.67% |
| 02/27 | 268 | 278 | 268 | 276 | +3.37% | 42,300 | 15億7941万 | -2.82% |
| 02/26 | 266 | 267 | 261 | 267 | +0.75% | 33,100 | 15億2790万 | -7.29% |
| 02/25 | 270 | 270 | 261 | 265 | -1.85% | 40,100 | 15億1646万 | -8.93% |
| 02/24 | 268 | 278 | 265 | 270 | +1.12% | 28,700 | 15億4507万 | -8.16% |
| 02/20 | 275 | 275 | 265 | 267 | -3.61% | 55,700 | 15億2790万 | -10.1% |
| 02/19 | 285 | 285 | 277 | 277 | -1.77% | 29,500 | 15億8513万 | -7.67% |
| 02/18 | 289 | 292 | 281 | 282 | -2.08% | 40,700 | 16億1374万 | -6.93% |
| 02/17 | （IR情報）16:00 利益準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 02/17 | 285 | 288 | 278 | 288 | -0.69% | 91,200 | 16億4808万 | -5.57% |
| 02/16 | （IR情報）16:00 減損損失(連結)、貸倒引当金繰入額及び貸倒引当金戻入益の計上(個別)並びに2025年12月期連結業績予想と実績の差異に関するお知らせ |
| 02/16 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/16 | 278 | 294 | 272 | 290 | +7.41% | 118,100 | 16億5952万 | -5.54% |
| 02/13 | 282 | 282 | 270 | 270 | -5.26% | 53,500 | 15億4507万 | -12.62% |
| 02/12 | 284 | 286 | 283 | 285 | +0.71% | 24,700 | 16億3091万 | -8.65% |
| 02/10 | 284 | 285 | 280 | 283 | +1.07% | 41,200 | 16億1946万 | -9.87% |
| 02/09 | 287 | 287 | 278 | 280 | +0.36% | 37,400 | 16億230万 | -11.39% |
| 02/06 | 280 | 280 | 274 | 279 | -1.76% | 44,800 | 15億9657万 | -11.99% |
| 02/05 | 284 | 285 | 280 | 284 | 0% | 40,700 | 16億2519万 | -11.25% |
| 02/04 | 280 | 284 | 276 | 284 | 0% | 55,500 | 16億2519万 | -11.8% |
| 02/03 | 279 | 285 | 276 | 284 | +1.79% | 67,000 | 16億2519万 | -12.35% |
| 02/02 | 280 | 283 | 276 | 279 | 0% | 70,400 | 15億9657万 | -14.42% |
| 01/30 | 283 | 290 | 264 | 279 | -0.36% | 289,800 | 15億9657万 | -14.94% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,100株（0.49%）-0.07%義務消失 |
| 01/29 | 287 | 287 | 278 | 280 | -1.41% | 59,300 | 16億230万 | -15.15% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,500株（0.56%）-0.04% |
| 01/28 | 297 | 297 | 280 | 284 | -4.38% | 156,000 | 16億2519万 | -14.2% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,600株（0.6%）-0.29% |
| 01/27 | 309 | 310 | 288 | 297 | -2.94% | 204,200 | 16億9958万 | -10.81% |
| 01/27 | （空売り報告）UBS AG 23,800株（0.41%）-0.14%義務消失 |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,400株（0.89%）-0.3% |
| 01/26 | 315 | 315 | 305 | 306 | -3.47% | 106,100 | 17億5108万 | -8.11% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,500株（1.19%）-0.26% |
| 01/23 | 324 | 325 | 309 | 317 | -2.46% | 179,600 | 18億1403万 | -4.8% |
| 01/23 | （空売り報告）UBS AG 31,800株（0.55%）-0.11% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,000株（1.45%）-0.49% |
| 01/22 | 366 | 366 | 313 | 325 | -11.2% | 404,200 | 18億5981万 | -2.69% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 10,800株（0.18%）-0.33%義務消失 |
| 01/21 | 346 | 370 | 342 | 366 | +3.39% | 212,300 | 20億9443万 | +9.58% |
| 01/21 | （空売り報告）UBS AG 37,800株（0.66%）再IN |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 29,500株（0.51%）再IN |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,200株（1.94%）+0.42% |
| 01/20 | 344 | 355 | 341 | 354 | +2.91% | 87,700 | 20億2576万 | +6.95% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 28,200株（0.49%）-0.02%義務消失 |
| 01/19 | 342 | 350 | 338 | 344 | 0% | 62,500 | 19億6854万 | +4.56% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 26,900株（0.47%）-0.07%義務消失 |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 29,500株（0.51%）再IN |
| 01/16 | 355 | 355 | 341 | 344 | -1.71% | 83,200 | 19億6854万 | +4.88% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 31,300株（0.54%）-0.12% |
| 01/15 | 338 | 353 | 338 | 350 | +3.24% | 119,100 | 20億287万 | +7.36% |
| 01/15 | （空売り報告）UBS AG 21,000株（0.36%）-0.15%義務消失 |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,400株（1.52%）-0.23% |
| 01/14 | 332 | 343 | 326 | 339 | +2.11% | 82,500 | 19億3992万 | +4.31% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 38,100株（0.66%）-0.12% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,700株（1.75%）-0.12% |
| 01/13 | 338 | 342 | 332 | 332 | -2.06% | 70,100 | 18億9987万 | +2.15% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,500株（1.87%）+0.13% |
| 01/09 | 339 | 339 | 332 | 339 | +0.89% | 32,100 | 19億3992万 | +3.35% |
| 01/09 | （空売り報告）UBS AG 29,300株（0.51%）再IN |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,100株（1.74%）-0.13% |
| 01/08 | 351 | 351 | 336 | 336 | -3.45% | 80,800 | 19億2276万 | +2.44% |
| 01/07 | 330 | 351 | 330 | 348 | +4.5% | 100,900 | 19億9143万 | +6.42% |
| 01/07 | （空売り報告）Citigroup Global Markets Limited 45,100株（0.78%）-0.08% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 26,700株（0.46%）-0.1%義務消失 |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,500株（1.87%）+0.22% |
| 01/06 | 330 | 340 | 330 | 333 | +0.91% | 54,800 | 19億559万 | +1.83% |
| 01/06 | （空売り報告）Citigroup Global Markets Limited 49,600株（0.86%）-0.07% |
| 01/05 | 323 | 332 | 323 | 330 | +2.8% | 58,700 | 18億8842万 | +0.92% |
| 01/05 | （空売り報告）Citigroup Global Markets Limited 53,400株（0.93%）-0.12% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 32,300株（0.56%）-0.07% |
| 12/30 | （空売り報告）Citigroup Global Markets Limited 60,200株（1.05%）-0.14% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,700株（1.65%）-0.05% |
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。
