| 2026 |
| 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% |
| 2025 |
| 12/30 | 334 | 335 | 319 | 321 | -4.75% | 107,900 | 18億3692万 | -1.83% |
| 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% |
| 12/29 | 330 | 341 | 330 | 337 | +2.12% | 84,400 | 19億2848万 | +3.06% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 68,600株（1.19%）-0.04% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 36,400株（0.63%）-0.15% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,600株（1.7%）+0.07% |
| 12/26 | 339 | 348 | 327 | 330 | -2.65% | 108,800 | 18億8842万 | +0.92% |
| 12/26 | （空売り報告）Citigroup Global Markets Limited 70,800株（1.23%）+0.11% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 45,100株（0.78%）-0.12% |
| 12/25 | 349 | 357 | 339 | 339 | -0.59% | 101,600 | 19億3992万 | +3.35% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 51,600株（0.9%）+0.14% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,600株（1.63%）+0.17% |
| 12/24 | 332 | 354 | 332 | 341 | +0.29% | 235,900 | 19億5137万 | +3.02% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 64,200株（1.12%）+0.12% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 43,500株（0.76%）-0.14% |
| 12/23 | 323 | 368 | 323 | 340 | +5.92% | 791,600 | 19億4565万 | +1.8% |
| 12/23 | （空売り報告）Citigroup Global Markets Limited 57,600株（1%）+0.03% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 52,000株（0.9%）+0.25% |
| 12/22 | 310 | 321 | 305 | 321 | +3.55% | 115,900 | 18億3692万 | -5.31% |
| 12/22 | （空売り報告）Citigroup Global Markets Limited 55,900株（0.97%）-0.22% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 37,400株（0.65%）-0.22% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,000株（1.46%）-0.17% |
| 12/19 | 312 | 317 | 308 | 310 | -1.27% | 61,100 | 17億7397万 | -9.36% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,700株（1.63%）-0.14% |
| 12/18 | 312 | 316 | 308 | 314 | 0% | 56,800 | 17億9686万 | -9.51% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,500株（1.77%）-0.09% |
| 12/17 | 315 | 316 | 306 | 314 | +0.96% | 76,800 | 17億9686万 | -11.05% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 50,100株（0.87%）-0.04% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,000株（1.86%）-0.2% |
| 12/16 | 325 | 332 | 308 | 311 | -4.31% | 117,800 | 17億7969万 | -13.61% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 52,500株（0.91%）-0.12% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,900株（2.06%）-0.07% |
| 12/15 | 325 | 342 | 317 | 325 | -0.91% | 233,300 | 18億5981万 | -11.68% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 59,000株（1.03%）-0.09% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,300株（2.13%）-0.24% |
| 12/12 | 303 | 379 | 300 | 328 | +7.54% | 1,893,100 | 18億7698万 | -12.77% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 64,600株（1.12%）+0.4% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,700株（2.37%）+1% |
| 12/11 | （IR情報）17:00 投資有価証券の売却に関するお知らせ |
| 12/11 | （IR情報）17:00 希望退職優遇制度の募集結果および特別損失の計上に関するお知らせ |
| 12/11 | 305 | 310 | 301 | 305 | -0.33% | 111,800 | 17億4536万 | -20.57% |
| 12/11 | （空売り報告）Citigroup Global Markets Limited 68,400株（1.19%）-0.11% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 41,700株（0.72%）+0.05% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,900株（1.37%）-0.04% |
| 12/10 | 306 | 320 | 302 | 306 | +2.68% | 252,400 | 17億5108万 | -22.73% |
| 12/10 | （空売り報告）Citigroup Global Markets Limited 74,400株（1.3%）-0.13% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 38,500株（0.67%）-0.18% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,800株（1.41%）+0.09% |
| 12/09 | 303 | 311 | 298 | 298 | -4.18% | 159,600 | 17億530万 | -26.05% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 82,000株（1.43%）+0.19% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 48,700株（0.85%）+0.11% |
| 12/08 | 310 | 312 | 296 | 311 | 0% | 236,700 | 17億7969万 | -23.59% |
| 12/08 | （空売り報告）UBS AG 27,100株（0.47%）-0.08%義務消失 |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 42,600株（0.74%）+0.15% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,800株（1.32%）+0.04% |
| 12/05 | 348 | 348 | 301 | 311 | -12.64% | 699,300 | 17億7969万 | -23.59% |
| 12/05 | （空売り報告）UBS AG 31,800株（0.55%）再IN |
| 12/05 | （空売り報告）Citigroup Global Markets Limited 71,100株（1.24%）+0.21% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,300株（1.28%）-0.05% |
| 12/04 | 411 | 437 | 352 | 356 | -8.01% | 641,800 | 20億3721万 | -11.88% |
| 12/04 | （空売り報告）Citigroup Global Markets Limited 59,300株（1.03%）+0.29% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 33,800株（0.59%）-0.08% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,600株（1.33%）+0.62% |
| 12/03 | 352 | 416 | 349 | 387 | +12.5% | 2,243,200 | 22億1460万 | -3.01% |
| 12/03 | （空売り報告）Citigroup Global Markets Limited 42,400株（0.74%）再IN |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 38,600株（0.67%）-0.16% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,800株（0.71%）再IN |
| 12/02 | 329 | 344 | 308 | 344 | +5.52% | 500,200 | 19億6854万 | -12.47% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 47,600株（0.83%）再IN |
| 12/01 | 341 | 344 | 317 | 326 | -4.4% | 282,100 | 18億6553万 | -16.2% |
| 11/28 | 337 | 372 | 322 | 341 | +1.19% | 737,300 | 19億5137万 | -11.66% |
| 11/27 | 310 | 340 | 309 | 337 | +8.36% | 421,100 | 19億2848万 | -11.78% |
| 11/26 | 317 | 344 | 309 | 311 | -4.01% | 593,300 | 17億7969万 | -17.72% |
| 11/25 | 382 | 384 | 322 | 324 | -3.86% | 744,100 | 18億5409万 | -13.6% |
| 11/21 | 364 | 364 | 332 | 337 | -9.41% | 366,100 | 19億2848万 | -9.16% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 28,200株（0.49%）-0.04%義務消失 |
| 11/20 | 399 | 420 | 367 | 372 | -7% | 356,600 | 21億2877万 | +1.36% |
| 11/19 | 425 | 429 | 391 | 400 | -5.88% | 406,000 | 22億8900万 | +10.5% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 25,900株（0.45%）-0.14%義務消失 |
| 11/18 | 481 | 552 | 422 | 425 | -10.15% | 2,120,800 | 24億3206万 | +19.72% |
| 11/18 | （空売り報告）Citigroup Global Markets Limited 30,900株（0.53%）-0.14% |
| 11/17 | 473 | 473 | 435 | 473 | +20.36% | 686,000 | 27億674万 | +35.92% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 34,300株（0.59%）-0.74% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 425 | 441 | 383 | 393 | -8.6% | 669,700 | 22億4894万 | +16.27% |
| 11/14 | （空売り報告）UBS AG 15,200株（0.26%）-0.29%義務消失 |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 76,300株（1.33%）-0.34% |
| 11/14 | （空売り報告）Citigroup Global Markets Limited 38,800株（0.67%）-0.04% |
| 11/13 | 468 | 485 | 408 | 430 | -5.91% | 905,400 | 24億6067万 | +29.52% |
| 11/13 | （空売り報告）UBS AG 32,000株（0.55%）-1.95% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 96,100株（1.67%）-0.28% |
| 11/13 | （空売り報告）Citigroup Global Markets Limited 41,100株（0.71%）-0.12% |
| 11/12 | （IR情報）16:00 取締役候補者および監査役候補者の選任並びに独立社外取締役の役員報酬減額に関するお知らせ |
| 11/12 | 467 | 490 | 445 | 457 | -8.6% | 1,019,800 | 26億1518万 | +40.62% |
| 11/11 | 491 | 579 | 461 | 500 | +0.2% | 6,068,600 | 28億6125万 | +58.23% |
| 11/11 | （空売り報告）UBS AG 143,400株（2.5%）+0.94% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 111,900株（1.95%）+0.95% |
| 11/10 | 545 | 559 | 488 | 499 | -7.25% | 1,555,200 | 28億5552万 | +63.07% |
| 11/10 | （空売り報告）UBS AG 89,800株（1.56%）+0.63% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 57,400株（1%）再IN |
| 11/07 | 448 | 599 | 445 | 538 | +4.26% | 5,237,500 | 30億7870万 | +81.76% |
| 11/07 | （空売り報告）UBS AG 53,500株（0.93%）再IN |
| 11/07 | （空売り報告）Citigroup Global Markets Limited 47,500株（0.83%）+0.19% |
| 11/06 | 636 | 677 | 516 | 516 | -16.23% | 3,932,400 | 29億5281万 | +81.69% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 7,000株（0.12%）-0.61%義務消失 |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 36,800株（0.64%）新規 |
| 11/05 | 595 | 720 | 508 | 616 | +30.23% | 8,189,200 | 35億2506万 | +124.82% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 42,100株（0.73%）再IN |
| 11/04 | 473 | 473 | 473 | 473 | +20.36% | 23,600 | 27億674万 | +82.63% |
| 10/31 | 393 | 393 | 393 | 393 | +25.56% | 41,600 | 22億4894万 | +57.2% |
| 10/30 | 247 | 313 | 246 | 313 | +34.33% | 1,639,900 | 17億9114万 | +27.76% |
| 10/29 | 244 | 244 | 230 | 233 | -3.72% | 24,300 | 13億3334万 | -4.12% |
| 10/28 | 239 | 244 | 239 | 242 | +0.83% | 79,000 | 13億8484万 | -0.82% |
| 10/27 | 240 | 240 | 239 | 240 | +0.42% | 79,000 | 13億7340万 | -1.64% |
| 10/24 | 240 | 243 | 239 | 239 | -0.83% | 3,900 | 13億6767万 | -2.45% |
| 10/23 | 241 | 241 | 240 | 241 | +0.42% | 2,000 | 13億7912万 | -2.03% |
| 10/22 | 239 | 240 | 238 | 240 | +1.27% | 2,300 | 13億7340万 | -2.44% |
| 10/21 | 236 | 237 | 235 | 237 | +1.72% | 3,200 | 13億5623万 | -4.05% |
| 10/20 | 236 | 236 | 233 | 233 | +0.43% | 5,000 | 13億3334万 | -6.05% |
| 10/17 | 236 | 236 | 232 | 232 | -1.69% | 36,900 | 13億2762万 | -6.83% |
| 10/16 | 237 | 239 | 235 | 236 | -1.26% | 19,100 | 13億5051万 | -5.6% |
| 10/15 | 235 | 240 | 235 | 239 | +1.7% | 41,200 | 13億6767万 | -4.78% |
| 10/14 | 234 | 240 | 233 | 235 | -2.08% | 13,100 | 13億4478万 | -6.75% |
| 10/10 | 238 | 240 | 238 | 240 | +0.84% | 7,500 | 13億7340万 | -5.14% |
| 10/09 | 241 | 241 | 236 | 238 | -2.06% | 20,700 | 13億6195万 | -5.93% |
| 10/08 | 244 | 245 | 240 | 243 | -0.41% | 12,100 | 13億9056万 | -4.33% |
| 10/07 | 245 | 245 | 243 | 244 | -0.41% | 2,700 | 13億9629万 | -4.31% |
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。
