| 2026 |
| 06/03 | 3,090 | 3,200 | 3,065 | 3,140 | +0.48% | 524,200 | 2172億1158万 | +7.57% |
| 06/02 | 3,260 | 3,300 | 3,015 | 3,125 | -3.1% | 386,900 | 2161億7395万 | +7.87% |
| 06/01 | 3,140 | 3,380 | 3,105 | 3,225 | +3.86% | 601,900 | 2230億9151万 | +12.21% |
| 05/29 | 3,285 | 3,340 | 3,105 | 3,105 | -4.17% | 1,444,700 | 2147億9043万 | +9.02% |
| 05/29 | （空売り報告）Nomura International plc 422,854株（0.61%）再IN |
| 05/28 | 3,235 | 3,300 | 3,140 | 3,240 | -1.22% | 364,400 | 2241億2915万 | +14.53% |
| 05/28 | （空売り報告）Nomura International plc 300,695株（0.43%）-0.07%義務消失 |
| 05/27 | 3,500 | 3,530 | 3,255 | 3,280 | -5.75% | 502,000 | 2268億9617万 | +16.89% |
| 05/27 | （空売り報告）Nomura International plc 347,582株（0.5%）新規 |
| 05/26 | 3,395 | 3,500 | 3,335 | 3,480 | +0.87% | 421,700 | 2407億3131万 | +25.04% |
| 05/25 | 3,275 | 3,475 | 3,255 | 3,450 | +7.64% | 851,000 | 2386億5604万 | +25.23% |
| 05/22 | 3,070 | 3,250 | 3,025 | 3,205 | +6.83% | 506,700 | 2217億800万 | +17.4% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 588,900株（0.85%）新規 |
| 05/21 | 3,115 | 3,120 | 2,988 | 3,000 | +4.86% | 446,100 | 2075億2699万 | +10.5% |
| 05/20 | 2,925 | 2,941 | 2,794 | 2,861 | -0.9% | 407,700 | 1979億1157万 | +5.65% |
| 05/19 | 3,100 | 3,100 | 2,863 | 2,887 | -3.48% | 514,000 | 1997億1014万 | +6.81% |
| 05/18 | 2,940 | 3,050 | 2,781 | 2,991 | +2.75% | 1,019,800 | 2069億441万 | +10.94% |
| 05/15 | （IR情報）15:00 株式給付信託(J-ESOP)の導入に伴う自己株式の処分に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/15 | 2,716 | 2,939 | 2,530 | 2,911 | +8.54% | 677,400 | 2013億7035万 | +8.5% |
| 05/14 | 2,662 | 2,687 | 2,614 | 2,682 | +0.83% | 275,500 | 1855億2913万 | +0.34% |
| 05/13 | 2,617 | 2,682 | 2,582 | 2,660 | +0.45% | 178,300 | 1840億726万 | -0.45% |
| 05/12 | 2,691 | 2,739 | 2,643 | 2,648 | +0.27% | 253,200 | 1831億7715万 | -0.79% |
| 05/11 | 2,670 | 2,693 | 2,614 | 2,641 | -0.34% | 232,700 | 1826億9292万 | -1.05% |
| 05/08 | 2,617 | 2,664 | 2,585 | 2,650 | +0.23% | 289,900 | 1833億1550万 | -0.49% |
| 05/07 | 2,684 | 2,717 | 2,628 | 2,644 | +0.38% | 344,100 | 1829億45万 | -0.3% |
| 05/01 | 2,660 | 2,673 | 2,600 | 2,634 | -0.9% | 216,900 | 1822億869万 | -0.3% |
| 04/30 | 2,608 | 2,683 | 2,590 | 2,658 | +0.91% | 226,300 | 1838億6891万 | +1.14% |
| 04/28 | 2,572 | 2,634 | 2,552 | 2,634 | +1.74% | 307,700 | 1822億869万 | +0.77% |
| 04/27 | 2,645 | 2,680 | 2,574 | 2,589 | -2.08% | 456,600 | 1790億9579万 | -0.35% |
| 04/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 04/24 | 2,595 | 2,694 | 2,581 | 2,644 | +2.64% | 508,300 | 1829億45万 | +2.36% |
| 04/23 | 2,548 | 2,588 | 2,526 | 2,576 | +0.51% | 233,000 | 1781億9651万 | +0.23% |
| 04/22 | 2,551 | 2,581 | 2,493 | 2,563 | -0.39% | 562,100 | 1772億9722万 | -0.04% |
| 04/21 | 2,657 | 2,670 | 2,570 | 2,573 | -2.13% | 299,500 | 1779億8898万 | +0.63% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 140,991株（0.2%）-1.07%義務消失 |
| 04/20 | 2,648 | 2,680 | 2,622 | 2,629 | -1.05% | 193,900 | 1818億6282万 | +3.1% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 3,134株（0%）-1.23%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 882,423株（1.27%）再IN |
| 04/17 | 2,720 | 2,734 | 2,653 | 2,657 | -2.28% | 282,800 | 1837億9973万 | +4.65% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 856,634株（1.23%）新規 |
| 04/16 | 2,774 | 2,778 | 2,714 | 2,719 | -1.95% | 289,500 | 1880億8863万 | +7.64% |
| 04/15 | 2,866 | 2,890 | 2,747 | 2,773 | -1.53% | 252,500 | 1918億2411万 | +10.3% |
| 04/14 | 2,875 | 2,899 | 2,807 | 2,816 | -0.85% | 296,800 | 1947億9866万 | +12.69% |
| 04/13 | 2,820 | 2,845 | 2,802 | 2,840 | +0.71% | 221,600 | 1964億5888万 | +14.56% |
| 04/10 | 2,800 | 2,840 | 2,788 | 2,820 | +3.45% | 325,100 | 1950億7537万 | +14.45% |
| 04/09 | 2,736 | 2,750 | 2,692 | 2,726 | -0.07% | 229,600 | 1885億7286万 | +11.45% |
| 04/08 | 2,764 | 2,776 | 2,690 | 2,728 | +2.4% | 332,000 | 1887億1121万 | +12.4% |
| 04/07 | （5%ルール）みずほ信託銀行（1.69%）みずほ証券（0.15%）アセットマネジメントOne（1.24%）みずほ銀行（3.61%） |
| 04/07 | 2,700 | 2,734 | 2,643 | 2,664 | +0.15% | 237,500 | 1842億8396万 | +10.4% |
| 04/06 | 2,669 | 2,717 | 2,653 | 2,660 | +0.04% | 309,100 | 1840億726万 | +10.65% |
| 04/03 | 2,610 | 2,668 | 2,610 | 2,659 | +2.94% | 230,600 | 1839億3809万 | +10.98% |
| 04/02 | 2,692 | 2,697 | 2,541 | 2,583 | -2.31% | 389,600 | 1786億8074万 | +8.26% |
| 04/01 | 2,614 | 2,644 | 2,579 | 2,644 | +6.48% | 503,000 | 1829億45万 | +11.09% |
| 03/31 | 2,387 | 2,517 | 2,354 | 2,483 | +3.63% | 627,500 | 1717億6317万 | +4.77% |
| 03/30 | 2,284 | 2,420 | 2,283 | 2,396 | +0.67% | 732,200 | 1657億4489万 | +1.35% |
| 03/27 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 2,450 | 2,489 | 2,342 | 2,380 | +3.66% | 651,400 | 1646億3808万 | +0.63% |
| 03/26 | 2,320 | 2,329 | 2,276 | 2,296 | -0.35% | 206,100 | 1588億2732万 | -2.96% |
| 03/25 | 2,284 | 2,324 | 2,270 | 2,304 | +3.13% | 199,900 | 1593億8072万 | -2.83% |
| 03/24 | 2,305 | 2,305 | 2,225 | 2,234 | +1.32% | 277,600 | 1545億3843万 | -6.13% |
| 03/23 | 2,249 | 2,261 | 2,164 | 2,205 | -5.04% | 299,200 | 1525億3233万 | -7.43% |
| 03/19 | 2,378 | 2,378 | 2,313 | 2,322 | -4.17% | 227,400 | 1606億2589万 | -2.27% |
| 03/18 | 2,406 | 2,442 | 2,395 | 2,423 | +1.34% | 255,400 | 1676億1263万 | +2.54% |
| 03/17 | 2,446 | 2,489 | 2,389 | 2,391 | -0.42% | 224,400 | 1653億9901万 | +2.05% |
| 03/16 | 2,316 | 2,410 | 2,310 | 2,401 | +2.61% | 343,300 | 1660億9076万 | +3.4% |
| 03/13 | 2,297 | 2,353 | 2,283 | 2,340 | -0.3% | 223,500 | 1618億7105万 | +1.69% |
| 03/12 | （IR情報）15:00 連結子会社の役員の異動に関するお知らせ |
| 03/12 | 2,404 | 2,419 | 2,340 | 2,347 | -3.1% | 205,500 | 1623億5528万 | +2.89% |
| 03/11 | 2,431 | 2,458 | 2,405 | 2,422 | +1.09% | 307,700 | 1675億4345万 | +7.07% |
| 03/10 | 2,358 | 2,404 | 2,336 | 2,396 | +3.81% | 323,200 | 1657億4489万 | +7.16% |
| 03/09 | 2,373 | 2,386 | 2,252 | 2,308 | -6.94% | 449,500 | 1596億5743万 | +4.39% |
| 03/06 | （5%ルール）みずほ証券（0.15%）アセットマネジメントOne（1.28%）みずほ銀行（3.61%） |
| 03/06 | 2,311 | 2,490 | 2,311 | 2,480 | +5.04% | 458,600 | 1715億5564万 | +13.29% |
| 03/05 | 2,340 | 2,393 | 2,320 | 2,361 | +5.07% | 269,200 | 1633億2374万 | +9.31% |
| 03/04 | 2,298 | 2,312 | 2,164 | 2,247 | -5.59% | 680,400 | 1554億3771万 | +5.1% |
| 03/03 | 2,450 | 2,484 | 2,372 | 2,380 | -2.34% | 389,800 | 1646億3808万 | +12.32% |
| 03/02 | 2,388 | 2,467 | 2,350 | 2,437 | -0.61% | 393,900 | 1685億8109万 | +16.21% |
| 02/27 | 2,432 | 2,458 | 2,403 | 2,452 | +1.74% | 430,800 | 1696億1872万 | +18.34% |
| 02/26 | 2,455 | 2,467 | 2,397 | 2,410 | -1.39% | 373,900 | 1667億1335万 | +17.91% |
| 02/25 | （IR情報）15:00 取締役候補者の選任決議の一部取り消しに関するお知らせ |
| 02/25 | 2,392 | 2,460 | 2,369 | 2,444 | +2.47% | 513,100 | 1690億6532万 | +21.11% |
| 02/24 | 2,374 | 2,403 | 2,323 | 2,385 | +1.49% | 471,300 | 1649億8395万 | +19.73% |
| 02/20 | 2,384 | 2,384 | 2,334 | 2,350 | -2.53% | 278,300 | 1625億6281万 | +19.29% |
| 02/19 | 2,433 | 2,460 | 2,397 | 2,411 | -0.21% | 422,700 | 1667億8252万 | +23.77% |
| 02/18 | 2,442 | 2,469 | 2,394 | 2,416 | -0.17% | 349,800 | 1671億2840万 | +25.57% |
| 02/17 | 2,500 | 2,565 | 2,412 | 2,420 | -4.27% | 566,700 | 1674億510万 | +27.5% |
| 02/16 | 2,335 | 2,532 | 2,301 | 2,528 | +10.63% | 1,269,600 | 1748億7607万 | +35.26% |
| 02/13 | （IR情報）15:00 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 02/13 | （IR情報）15:00 剰余金の配当(期末配当)および次期配当予想(ともに増配)に関するお知らせ |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 02/13 | 2,041 | 2,449 | 1,921 | 2,285 | +11.41% | 984,900 | 1580億6639万 | +24.46% |
| 02/12 | 2,009 | 2,056 | 2,002 | 2,051 | +3.17% | 281,000 | 1418億7928万 | +13.19% |
| 02/10 | （IR情報）15:00 (経過事項の開示)タックス・ヘイブン対策税制に基づく更正処分に係る最高裁判所への上告手続(上告受理申立て等)について |
| 02/10 | 1,938 | 1,988 | 1,938 | 1,988 | +3.38% | 185,300 | 1375億2122万 | +10.63% |
| 02/09 | 1,910 | 1,936 | 1,892 | 1,923 | +2.89% | 225,700 | 1330億2480万 | +7.91% |
| 02/06 | 1,858 | 1,869 | 1,834 | 1,869 | -0.16% | 235,400 | 1292億8931万 | +5.65% |
| 02/05 | 1,880 | 1,896 | 1,853 | 1,872 | +1.03% | 254,500 | 1294億9684万 | +6.48% |
| 02/04 | 1,850 | 1,864 | 1,831 | 1,853 | +0.16% | 282,400 | 1281億8250万 | +6.07% |
| 02/03 | 1,812 | 1,850 | 1,798 | 1,850 | +4.05% | 236,100 | 1279億7497万 | +6.51% |
| 02/02 | 1,800 | 1,828 | 1,776 | 1,778 | -0.06% | 258,500 | 1229億9433万 | +2.95% |
| 01/30 | 1,755 | 1,781 | 1,738 | 1,779 | +1.6% | 210,400 | 1230億6350万 | +3.37% |
| 01/29 | （IR情報）18:00 (経過事項の開示)タックス・ヘイブン対策税制に基づく更正処分に対する東京高等裁判所の控訴審判決について |
| 01/29 | 1,756 | 1,767 | 1,723 | 1,751 | -0.51% | 198,700 | 1211億2658万 | +2.16% |
| 01/28 | 1,763 | 1,775 | 1,737 | 1,760 | -2.38% | 205,800 | 1217億4916万 | +3.1% |
| 01/27 | 1,777 | 1,804 | 1,761 | 1,803 | +0.84% | 148,900 | 1247億2372万 | +6.06% |
| 01/26 | 1,786 | 1,802 | 1,772 | 1,788 | -2.08% | 212,900 | 1236億8608万 | +5.74% |
| 01/23 | 1,810 | 1,856 | 1,809 | 1,826 | +1.28% | 317,300 | 1263億1476万 | +8.63% |
| 01/22 | 1,794 | 1,815 | 1,782 | 1,803 | +2.74% | 194,800 | 1247億2372万 | +7.77% |
| 01/21 | 1,726 | 1,759 | 1,721 | 1,755 | -0.11% | 241,100 | 1214億329万 | +5.41% |
| 01/20 | 1,802 | 1,809 | 1,757 | 1,757 | -2.61% | 198,400 | 1215億4164万 | +5.97% |
| 01/19 | 1,820 | 1,823 | 1,781 | 1,804 | -1.74% | 213,500 | 1247億9289万 | +9.27% |
| 01/16 | 1,793 | 1,844 | 1,777 | 1,836 | +2.4% | 245,900 | 1270億651万 | +11.81% |
| 01/15 | 1,800 | 1,815 | 1,788 | 1,793 | -0.99% | 220,600 | 1240億3196万 | +9.8% |
| 01/14 | 1,791 | 1,817 | 1,779 | 1,811 | +2.03% | 310,300 | 1252億7712万 | +11.58% |
| 01/13 | （IR情報）15:00 取締役、監査役および補欠監査役候補者の決定に関するお知らせ |
| 01/13 | （IR情報）15:00 連結子会社等の役員の異動に関するお知らせ |
| 01/13 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2025年12月8日) |
| 01/13 | 1,750 | 1,791 | 1,735 | 1,775 | +4.53% | 326,900 | 1227億8680万 | +10.04% |
| 01/09 | 1,712 | 1,715 | 1,693 | 1,698 | +0.53% | 148,100 | 1174億6027万 | +5.93% |
| 01/08 | 1,682 | 1,702 | 1,680 | 1,689 | -0.12% | 221,100 | 1168億3769万 | +5.83% |
| 01/07 | 1,672 | 1,719 | 1,671 | 1,691 | +0.83% | 231,000 | 1169億7604万 | +6.29% |
| 01/06 | 1,633 | 1,686 | 1,633 | 1,677 | +3.58% | 294,600 | 1160億758万 | +5.67% |
| 01/05 | 1,601 | 1,623 | 1,596 | 1,619 | +1.95% | 341,800 | 1119億9540万 | +2.34% |
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。
