| 2026 |
| 05/01 | 1,397 | 1,397 | 1,374 | 1,388 | +1.02% | 272,500 | 1797億4649万 | -0.07% |
| 04/30 | 1,380 | 1,397 | 1,368 | 1,374 | -1.79% | 365,200 | 1779億3348万 | -0.87% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 413,840株（0.31%）-0.22%義務消失 |
| 04/28 | 1,375 | 1,399 | 1,365 | 1,399 | +2.04% | 331,700 | 1811億7099万 | +1.16% |
| 04/27 | 1,379 | 1,384 | 1,342 | 1,371 | -0.94% | 371,300 | 1775億4498万 | -0.36% |
| 04/24 | 1,409 | 1,420 | 1,373 | 1,384 | -1.07% | 274,900 | 1792億2849万 | +1.1% |
| 04/23 | 1,370 | 1,403 | 1,365 | 1,399 | +1.38% | 523,700 | 1811億7099万 | +2.64% |
| 04/22 | 1,383 | 1,385 | 1,370 | 1,380 | -0.79% | 331,000 | 1787億1048万 | +1.47% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 686,670株（0.53%）再IN |
| 04/21 | 1,387 | 1,406 | 1,374 | 1,391 | +0.36% | 315,800 | 1801億3499万 | +2.58% |
| 04/20 | 1,393 | 1,393 | 1,371 | 1,386 | +0.43% | 289,900 | 1794億8749万 | +2.59% |
| 04/17 | 1,398 | 1,398 | 1,373 | 1,380 | -1.64% | 277,000 | 1787億1048万 | +2.45% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 617,648株（0.47%）-0.14%義務消失 |
| 04/16 | （IR情報）15:00 役員人事に関するお知らせ |
| 04/16 | （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 |
| 04/16 | 1,425 | 1,431 | 1,403 | 1,403 | -1.2% | 353,500 | 1816億8899万 | +4.31% |
| 04/15 | 1,444 | 1,452 | 1,412 | 1,420 | -1.05% | 281,600 | 1838億9050万 | +5.73% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 801,548株（0.61%）+0.03% |
| 04/14 | 1,466 | 1,471 | 1,432 | 1,435 | -0.55% | 332,600 | 1858億3300万 | +7.09% |
| 04/13 | 1,446 | 1,467 | 1,437 | 1,443 | -1.57% | 379,200 | 1868億6901万 | +8.17% |
| 04/10 | 1,449 | 1,473 | 1,448 | 1,466 | +1.88% | 567,100 | 1898億4752万 | +10.14% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 763,748株（0.58%）-0.21% |
| 04/09 | （5%ルール）シルチェスター・インターナショナル・インベスター…（6.82%） |
| 04/09 | 1,461 | 1,472 | 1,432 | 1,439 | -0.28% | 638,000 | 1863億5101万 | +8.52% |
| 04/08 | 1,454 | 1,454 | 1,424 | 1,443 | +3.29% | 645,000 | 1868億6901万 | +9.32% |
| 04/07 | 1,397 | 1,414 | 1,385 | 1,397 | +0.36% | 255,500 | 1809億1199万 | +5.99% |
| 04/06 | 1,408 | 1,409 | 1,392 | 1,392 | -0.22% | 276,400 | 1802億6449万 | +5.45% |
| 04/03 | 1,397 | 1,403 | 1,382 | 1,395 | +2.05% | 301,400 | 1806億5299万 | +5.44% |
| 04/02 | 1,400 | 1,419 | 1,366 | 1,367 | -1.44% | 545,000 | 1770億2698万 | +3.25% |
| 04/01 | 1,357 | 1,389 | 1,344 | 1,387 | +5.64% | 519,700 | 1796億1699万 | +4.6% |
| 03/31 | 1,258 | 1,319 | 1,258 | 1,313 | +3.06% | 905,400 | 1700億3396万 | -1.06% |
| 03/31 | （空売り報告）JPM Securities Japan Co Ltd. 1,033,075株（0.79%）-0.1% |
| 03/30 | 1,248 | 1,276 | 1,241 | 1,274 | -2.6% | 468,600 | 1649億8345万 | -4.21% |
| 03/27 | 1,286 | 1,315 | 1,283 | 1,308 | +0.46% | 475,600 | 1693億8646万 | -2.02% |
| 03/26 | 1,318 | 1,341 | 1,291 | 1,302 | +0.77% | 552,700 | 1686億946万 | -2.76% |
| 03/25 | 1,307 | 1,311 | 1,289 | 1,292 | +4.28% | 493,900 | 1673億1445万 | -3.73% |
| 03/24 | 1,253 | 1,265 | 1,222 | 1,239 | +4.38% | 494,300 | 1604億5093万 | -7.88% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,161,414株（0.89%）-0.01% |
| 03/23 | 1,205 | 1,212 | 1,172 | 1,187 | -4.96% | 359,000 | 1537億1692万 | -12.14% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,167,414株（0.9%）+0.03% |
| 03/19 | 1,275 | 1,279 | 1,249 | 1,249 | -5.09% | 447,100 | 1617億4594万 | -8.23% |
| 03/18 | 1,265 | 1,320 | 1,265 | 1,316 | +4.03% | 471,700 | 1704億2246万 | -3.94% |
| 03/17 | 1,298 | 1,303 | 1,265 | 1,265 | -0.71% | 307,900 | 1638億1794万 | -7.6% |
| 03/16 | 1,269 | 1,283 | 1,248 | 1,274 | -0.55% | 736,600 | 1649億8345万 | -6.94% |
| 03/13 | （IR情報）15:00 役員人事に関するお知らせ |
| 03/13 | 1,291 | 1,315 | 1,274 | 1,281 | -3.68% | 657,100 | 1658億8995万 | -6.36% |
| 03/12 | 1,333 | 1,352 | 1,314 | 1,330 | -2.42% | 399,700 | 1722億3547万 | -2.78% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,126,698株（0.87%）再IN |
| 03/11 | 1,361 | 1,379 | 1,353 | 1,363 | +1.79% | 291,100 | 1765億898万 | +0.07% |
| 03/10 | 1,320 | 1,346 | 1,318 | 1,339 | +4.12% | 460,300 | 1734億97万 | -1.03% |
| 03/09 | 1,242 | 1,296 | 1,238 | 1,286 | -5.58% | 681,600 | 1665億3745万 | -4.39% |
| 03/06 | 1,310 | 1,366 | 1,303 | 1,362 | +1.79% | 555,000 | 1763億7948万 | +1.72% |
| 03/05 | 1,350 | 1,370 | 1,319 | 1,338 | +3.56% | 392,600 | 1732億7147万 | +0.6% |
| 03/04 | 1,332 | 1,360 | 1,270 | 1,292 | -7.18% | 493,700 | 1673億1445万 | -2.27% |
| 03/03 | 1,440 | 1,464 | 1,390 | 1,392 | -4.07% | 445,400 | 1802億6449万 | +5.78% |
| 03/02 | 1,431 | 1,455 | 1,406 | 1,451 | -1.49% | 660,200 | 1879億501万 | +11.02% |
| 02/27 | 1,443 | 1,486 | 1,441 | 1,473 | +4.25% | 870,500 | 1907億5402万 | +13.75% |
| 02/26 | （IR情報）10:00 2025年12月期(1-12月)決算説明会 |
| 02/26 | 1,425 | 1,442 | 1,413 | 1,413 | -0.49% | 348,200 | 1829億8400万 | +10.22% |
| 02/25 | 1,413 | 1,436 | 1,403 | 1,420 | +1.07% | 621,800 | 1838億9050万 | +11.64% |
| 02/24 | 1,399 | 1,428 | 1,390 | 1,405 | +0.72% | 691,500 | 1819億4799万 | +11.42% |
| 02/20 | （IR情報）15:00 監査役の報酬額の改定に関するお知らせ |
| 02/20 | 1,382 | 1,401 | 1,378 | 1,395 | -0.21% | 274,200 | 1806億5299万 | +11.51% |
| 02/19 | 1,401 | 1,414 | 1,393 | 1,398 | -0.21% | 515,100 | 1810億4149万 | +12.56% |
| 02/18 | 1,391 | 1,411 | 1,391 | 1,401 | +1.23% | 361,400 | 1814億2999万 | +13.81% |
| 02/17 | 1,385 | 1,403 | 1,368 | 1,384 | +0.36% | 268,500 | 1792億2849万 | +13.54% |
| 02/16 | 1,384 | 1,410 | 1,375 | 1,379 | -0.36% | 600,100 | 1785億8098万 | +14.16% |
| 02/13 | 1,400 | 1,415 | 1,364 | 1,384 | -2.88% | 860,900 | 1792億2849万 | +15.62% |
| 02/12 | 1,424 | 1,440 | 1,380 | 1,425 | -3.98% | 1,123,700 | 1845億3800万 | +20.15% |
| 02/10 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/10 | （IR情報）15:00 2025年12月期(1-12月)決算説明資料 |
| 02/10 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,310 | 1,551 | 1,282 | 1,484 | +14.86% | 1,671,300 | 1921億7852万 | +26.51% |
| 02/09 | 1,301 | 1,310 | 1,277 | 1,292 | +2.62% | 541,100 | 1673億1445万 | +11.76% |
| 02/06 | 1,261 | 1,279 | 1,250 | 1,259 | -0.47% | 363,600 | 1630億4094万 | +9.76% |
| 02/05 | （5%ルール）シルチェスター・インターナショナル・インベスター…（7.9%） |
| 02/05 | 1,260 | 1,286 | 1,243 | 1,265 | 0% | 507,600 | 1638億1794万 | +10.96% |
| 02/04 | 1,200 | 1,269 | 1,192 | 1,265 | +6.12% | 847,600 | 1638億1794万 | +11.75% |
| 02/03 | 1,138 | 1,192 | 1,135 | 1,192 | +5.02% | 576,100 | 1543億6442万 | +5.96% |
| 02/02 | 1,150 | 1,154 | 1,129 | 1,135 | -0.35% | 342,900 | 1469億8290万 | +1.34% |
| 01/30 | 1,140 | 1,142 | 1,125 | 1,139 | +0.26% | 341,300 | 1475億90万 | +1.88% |
| 01/29 | 1,122 | 1,142 | 1,108 | 1,136 | +0.71% | 487,400 | 1471億1240万 | +1.79% |
| 01/28 | 1,127 | 1,133 | 1,122 | 1,128 | -1.05% | 478,100 | 1460億7640万 | +1.26% |
| 01/27 | 1,128 | 1,140 | 1,121 | 1,140 | +0.18% | 339,000 | 1476億3040万 | +2.61% |
| 01/26 | 1,143 | 1,152 | 1,135 | 1,138 | -2.57% | 319,000 | 1473億7140万 | +2.61% |
| 01/23 | 1,174 | 1,182 | 1,165 | 1,168 | +0.34% | 307,600 | 1512億5641万 | +5.61% |
| 01/22 | 1,170 | 1,176 | 1,152 | 1,164 | +1.22% | 344,300 | 1507億3841万 | +5.53% |
| 01/21 | 1,140 | 1,152 | 1,130 | 1,150 | -0.09% | 360,400 | 1489億2540万 | +4.45% |
| 01/20 | 1,148 | 1,160 | 1,145 | 1,151 | -0.43% | 348,500 | 1490億5490万 | +4.73% |
| 01/19 | （5%ルール）野村證券（0.62%）野村アセットマネジメント（6.65%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.12%） |
| 01/19 | 1,150 | 1,162 | 1,136 | 1,156 | -0.09% | 394,000 | 1497億241万 | +5.47% |
| 01/16 | （IR情報）15:00 役員人事に関するお知らせ |
| 01/16 | （IR情報）15:00 取締役人事に関するお知らせ |
| 01/16 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/16 | 1,147 | 1,172 | 1,145 | 1,157 | +0.61% | 409,300 | 1498億3191万 | +5.86% |
| 01/15 | 1,128 | 1,151 | 1,128 | 1,150 | +1.77% | 327,600 | 1489億2540万 | +5.5% |
| 01/15 | （空売り報告）Barclays Bank PLC 528,644株（0.4%）-0.22%義務消失 |
| 01/14 | 1,125 | 1,143 | 1,122 | 1,130 | +1.35% | 498,700 | 1463億3540万 | +3.96% |
| 01/13 | 1,129 | 1,133 | 1,104 | 1,115 | +0.81% | 573,400 | 1443億9289万 | +2.76% |
| 01/09 | 1,111 | 1,117 | 1,102 | 1,106 | +0.27% | 365,600 | 1432億2739万 | +2.22% |
| 01/08 | 1,087 | 1,104 | 1,083 | 1,103 | +0.82% | 360,800 | 1428億3889万 | +2.04% |
| 01/07 | 1,100 | 1,116 | 1,091 | 1,094 | -0.82% | 391,300 | 1416億7338万 | +1.39% |
| 01/06 | 1,085 | 1,105 | 1,080 | 1,103 | +2.8% | 353,300 | 1428億3889万 | +2.32% |
| 01/05 | 1,075 | 1,083 | 1,071 | 1,073 | +1.13% | 299,400 | 1389億5388万 | -0.28% |
| 2025 |
| 12/30 | 1,076 | 1,079 | 1,061 | 1,061 | -1.39% | 199,200 | 1373億9987万 | -1.21% |
| 12/29 | 1,070 | 1,081 | 1,066 | 1,076 | -0.09% | 285,800 | 1393億4238万 | +0.37% |
| 12/26 | 1,078 | 1,082 | 1,073 | 1,077 | +0.19% | 252,000 | 1394億7188万 | +0.65% |
| 12/25 | 1,071 | 1,077 | 1,068 | 1,075 | +0.19% | 137,800 | 1392億1288万 | +0.75% |
| 12/24 | 1,083 | 1,086 | 1,071 | 1,073 | -1.11% | 184,500 | 1389億5388万 | +0.85% |
| 12/24 | （空売り報告）Barclays Bank PLC 805,444株（0.62%）新規 |
| 12/23 | 1,083 | 1,090 | 1,080 | 1,085 | -0.18% | 202,100 | 1405億788万 | +2.17% |
| 12/22 | 1,090 | 1,090 | 1,081 | 1,087 | +0.74% | 140,500 | 1407億6688万 | +2.55% |
| 12/19 | （IR情報）15:00 役員人事に関するお知らせ |
| 12/19 | 1,067 | 1,082 | 1,067 | 1,079 | +1.12% | 234,000 | 1397億3088万 | +1.98% |
| 12/18 | 1,070 | 1,073 | 1,063 | 1,067 | -0.93% | 194,900 | 1381億7687万 | +0.95% |
| 12/17 | 1,072 | 1,086 | 1,059 | 1,077 | +0.84% | 273,100 | 1394億7188万 | +1.99% |
| 12/16 | 1,100 | 1,101 | 1,065 | 1,068 | -3.35% | 313,200 | 1383億637万 | +1.33% |
| 12/15 | 1,108 | 1,111 | 1,099 | 1,105 | -0.63% | 236,000 | 1430億9789万 | +4.94% |
| 12/12 | 1,109 | 1,117 | 1,103 | 1,112 | +2.3% | 297,400 | 1440億439万 | +6.01% |
| 12/11 | 1,104 | 1,108 | 1,082 | 1,087 | -0.46% | 253,800 | 1407億6688万 | +3.82% |
| 12/10 | 1,088 | 1,103 | 1,084 | 1,092 | +1.11% | 234,500 | 1414億1438万 | +4.5% |
| 12/09 | 1,079 | 1,081 | 1,068 | 1,080 | +0.09% | 235,500 | 1398億6038万 | +3.35% |
| 12/08 | 1,080 | 1,085 | 1,073 | 1,079 | +0.65% | 232,900 | 1397億3088万 | +3.25% |
| 12/05 | 1,061 | 1,076 | 1,061 | 1,072 | -0.56% | 300,000 | 1388億2438万 | +2.58% |
| 12/04 | 1,059 | 1,080 | 1,058 | 1,078 | +2.37% | 299,300 | 1396億138万 | +3.06% |
| 12/03 | 1,063 | 1,066 | 1,053 | 1,053 | -0.47% | 343,900 | 1363億6387万 | +0.48% |
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。
