| 2026 |
| 04/01 | 4,655 | 4,735 | 4,600 | 4,735 | +6.52% | 118,900 | 1179億9308万 | -2.43% |
| 03/31 | 4,425 | 4,535 | 4,395 | 4,445 | -1.11% | 93,600 | 1107億6647万 | -8.82% |
| 03/30 | 4,410 | 4,510 | 4,380 | 4,495 | -3.85% | 97,800 | 1120億1244万 | -8.34% |
| 03/27 | 4,630 | 4,700 | 4,590 | 4,675 | -0.43% | 64,000 | 1164億9792万 | -5.19% |
| 03/26 | 4,745 | 4,770 | 4,660 | 4,695 | -1.16% | 55,600 | 1169億9631万 | -5.11% |
| 03/25 | 4,725 | 4,780 | 4,720 | 4,750 | +2.93% | 70,800 | 1183億6687万 | -4.31% |
| 03/24 | 4,615 | 4,655 | 4,530 | 4,615 | +3.13% | 116,700 | 1150億276万 | -7.33% |
| 03/23 | 4,520 | 4,520 | 4,375 | 4,475 | -4.48% | 182,400 | 1115億1405万 | -10.41% |
| 03/19 | 4,770 | 4,800 | 4,670 | 4,685 | -4.39% | 149,600 | 1167億4712万 | -6.75% |
| 03/18 | 4,750 | 4,900 | 4,750 | 4,900 | +5.04% | 255,600 | 1221億478万 | -2.89% |
| 03/17 | 4,810 | 4,845 | 4,665 | 4,665 | -0.64% | 207,300 | 1162億4873万 | -7.73% |
| 03/16 | 4,705 | 4,755 | 4,630 | 4,695 | -0.84% | 80,900 | 1169億9631万 | -7.36% |
| 03/13 | 4,760 | 4,825 | 4,725 | 4,735 | -2.67% | 113,500 | 1179億9308万 | -6.77% |
| 03/12 | 4,925 | 4,970 | 4,815 | 4,865 | -2.6% | 93,400 | 1212億3260万 | -4.42% |
| 03/11 | 4,930 | 5,070 | 4,915 | 4,995 | +1.63% | 70,800 | 1244億7211万 | -1.94% |
| 03/10 | 4,820 | 4,955 | 4,820 | 4,915 | +5.02% | 88,500 | 1224億7857万 | -3.38% |
| 03/09 | 4,640 | 4,720 | 4,515 | 4,680 | -6.77% | 178,600 | 1166億2252万 | -7.98% |
| 03/06 | 4,980 | 5,040 | 4,900 | 5,020 | -1.18% | 99,700 | 1250億9510万 | -1.43% |
| 03/05 | 5,130 | 5,200 | 5,020 | 5,080 | +4.96% | 113,100 | 1265億9026万 | -0.18% |
| 03/04 | 5,000 | 5,080 | 4,785 | 4,840 | -7.28% | 189,800 | 1206億962万 | -4.84% |
| 03/03 | 5,380 | 5,490 | 5,190 | 5,220 | -2.97% | 198,300 | 1300億7897万 | +2.53% |
| 03/02 | 5,250 | 5,440 | 5,190 | 5,380 | +0.19% | 192,400 | 1340億6606万 | +5.72% |
| 02/27 | 5,170 | 5,370 | 5,140 | 5,370 | +3.87% | 113,700 | 1338億1687万 | +5.85% |
| 02/26 | 5,240 | 5,260 | 5,150 | 5,170 | -1.15% | 98,600 | 1288億3300万 | +2.25% |
| 02/25 | （IR情報）15:40 当社株主総会における「当社株式の大規模買付行為に関する対応策(買収への対応方針)」の継続の承認に関するお知らせ |
| 02/25 | （IR情報）15:40 株式報酬制度の継続に伴う自己株式の処分に関するお知らせ |
| 02/25 | （IR情報）15:40 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 02/25 | 5,350 | 5,360 | 5,200 | 5,230 | -0.95% | 103,900 | 1303億2816万 | +3.61% |
| 02/24 | 5,110 | 5,320 | 5,110 | 5,280 | +1.93% | 280,500 | 1315億7413万 | +4.68% |
| 02/20 | 5,090 | 5,190 | 5,080 | 5,180 | +0.58% | 145,800 | 1290億8219万 | +2.76% |
| 02/19 | 5,100 | 5,190 | 5,070 | 5,150 | +0.78% | 91,700 | 1283億3461万 | +2.18% |
| 02/18 | 5,140 | 5,180 | 5,090 | 5,110 | +0.39% | 65,700 | 1273億3784万 | +1.13% |
| 02/17 | 5,150 | 5,190 | 5,040 | 5,090 | -1.17% | 86,500 | 1268億3945万 | +0.89% |
| 02/16 | 5,050 | 5,170 | 5,010 | 5,150 | +3.31% | 81,400 | 1283億3461万 | +2.39% |
| 02/13 | 5,110 | 5,140 | 4,955 | 4,985 | -4.32% | 138,600 | 1242億2292万 | -0.52% |
| 02/12 | 5,280 | 5,300 | 5,190 | 5,210 | -0.38% | 117,200 | 1298億2977万 | +4.24% |
| 02/10 | 5,160 | 5,270 | 5,130 | 5,230 | +1.55% | 118,900 | 1303億2816万 | +5.13% |
| 02/09 | 5,150 | 5,200 | 5,070 | 5,150 | +3.41% | 164,300 | 1283億3461万 | +4.12% |
| 02/06 | 4,920 | 5,010 | 4,915 | 4,980 | +0.4% | 119,400 | 1240億9832万 | +1.34% |
| 02/05 | 5,060 | 5,100 | 4,960 | 4,960 | -0.8% | 141,300 | 1235億9994万 | +1.43% |
| 02/04 | 4,915 | 5,030 | 4,875 | 5,000 | +0.6% | 365,400 | 1245億9671万 | +2.8% |
| 02/03 | 4,900 | 5,010 | 4,875 | 4,970 | +3.22% | 157,500 | 1238億4913万 | +2.71% |
| 02/02 | 4,965 | 5,010 | 4,810 | 4,815 | -1.63% | 126,000 | 1199億8663万 | +0.02% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,920株（0.48%）-0.02%義務消失 |
| 01/30 | 4,910 | 4,955 | 4,835 | 4,895 | +0.72% | 93,500 | 1219億8018万 | +2.09% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,820株（0.5%）再IN |
| 01/29 | 4,915 | 4,930 | 4,815 | 4,860 | -1.12% | 138,000 | 1211億800万 | +1.84% |
| 01/28 | 5,000 | 5,010 | 4,875 | 4,915 | -2.09% | 96,400 | 1224億7857万 | +3.56% |
| 01/27 | 4,990 | 5,130 | 4,960 | 5,020 | +1.31% | 98,500 | 1250億9510万 | +6.45% |
| 01/26 | 5,000 | 5,060 | 4,895 | 4,955 | -3.97% | 139,000 | 1234億7534万 | +5.81% |
| 01/23 | 5,030 | 5,200 | 5,010 | 5,160 | +3.51% | 152,600 | 1285億8380万 | +10.9% |
| 01/22 | （IR情報）11:00 代表取締役および役員の異動に関するお知らせ |
| 01/22 | （IR情報）11:00 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続のお知らせ |
| 01/22 | 5,020 | 5,030 | 4,965 | 4,985 | +0.71% | 70,100 | 1242億2292万 | +7.92% |
| 01/21 | 4,880 | 4,995 | 4,865 | 4,950 | -0.6% | 81,800 | 1233億5074万 | +7.77% |
| 01/20 | 5,050 | 5,070 | 4,950 | 4,980 | -2.54% | 132,200 | 1240億9832万 | +9.14% |
| 01/19 | 5,230 | 5,260 | 5,070 | 5,110 | -2.11% | 129,100 | 1273億3784万 | +12.65% |
| 01/16 | 5,160 | 5,280 | 5,130 | 5,220 | +1.16% | 166,500 | 1300億7897万 | +15.85% |
| 01/15 | 5,360 | 5,370 | 5,090 | 5,160 | -5.49% | 361,200 | 1285億8380万 | +15.44% |
| 01/14 | （IR情報）15:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:00 特別損失(構造改革費用)及び特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 01/14 | （IR情報）15:00 2025年11月期通期連結業績予想と実績との差異に関するお知らせ |
| 01/14 | 4,875 | 5,520 | 4,865 | 5,460 | +11.31% | 328,300 | 1360億5961万 | +23.11% |
| 01/13 | 4,970 | 4,990 | 4,835 | 4,905 | +3.7% | 186,800 | 1222億2937万 | +11.76% |
| 01/09 | 4,715 | 4,835 | 4,710 | 4,730 | +1.18% | 128,800 | 1178億6849万 | +8.61% |
| 01/08 | 4,650 | 4,740 | 4,645 | 4,675 | +0.43% | 72,100 | 1164億9792万 | +8.22% |
| 01/07 | 4,600 | 4,720 | 4,570 | 4,655 | +0.22% | 82,800 | 1159億9954万 | +8.46% |
| 01/06 | 4,540 | 4,645 | 4,505 | 4,645 | +3.22% | 150,500 | 1157億5034万 | +8.91% |
| 01/05 | 4,420 | 4,550 | 4,420 | 4,500 | +3.45% | 160,900 | 1121億3704万 | +6.23% |
| 2025 |
| 12/30 | 4,390 | 4,400 | 4,305 | 4,350 | -0.46% | 44,500 | 1083億9914万 | +3.13% |
| 12/29 | 4,365 | 4,390 | 4,340 | 4,370 | +1.04% | 46,500 | 1088億9752万 | +4% |
| 12/26 | 4,350 | 4,380 | 4,300 | 4,325 | -1.03% | 46,300 | 1077億7615万 | +3.35% |
| 12/25 | 4,345 | 4,370 | 4,305 | 4,370 | +0.81% | 26,700 | 1088億9752万 | +4.85% |
| 12/24 | 4,360 | 4,410 | 4,325 | 4,335 | -0.46% | 39,600 | 1080億2535万 | +4.53% |
| 12/23 | 4,285 | 4,390 | 4,270 | 4,355 | +1.16% | 69,900 | 1085億2373万 | +5.42% |
| 12/22 | 4,280 | 4,350 | 4,250 | 4,305 | +2.26% | 119,300 | 1072億7777万 | +4.64% |
| 12/19 | 4,205 | 4,245 | 4,165 | 4,210 | +0.84% | 62,100 | 1049億1043万 | +2.68% |
| 12/18 | 4,195 | 4,200 | 4,140 | 4,175 | -0.48% | 43,100 | 1040億3825万 | +2.08% |
| 12/17 | 4,165 | 4,210 | 4,100 | 4,195 | 0% | 55,200 | 1045億3664万 | +2.74% |
| 12/16 | 4,305 | 4,310 | 4,165 | 4,195 | -2.78% | 90,800 | 1045億3664万 | +3.02% |
| 12/15 | 4,295 | 4,315 | 4,250 | 4,315 | -0.23% | 56,900 | 1075億2696万 | +6.23% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,466株（0.49%）-0.01%義務消失 |
| 12/12 | 4,280 | 4,325 | 4,260 | 4,325 | +2.49% | 70,900 | 1077億7615万 | +6.92% |
| 12/11 | 4,350 | 4,350 | 4,195 | 4,220 | -1.97% | 87,700 | 1051億5962万 | +4.71% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,166株（0.5%）再IN |
| 12/10 | 4,350 | 4,380 | 4,285 | 4,305 | -1.03% | 118,900 | 1072億7777万 | +7.14% |
| 12/09 | 4,325 | 4,440 | 4,290 | 4,350 | +0.58% | 187,900 | 1083億9914万 | +8.59% |
| 12/08 | 4,320 | 4,385 | 4,290 | 4,325 | +1.29% | 105,700 | 1077億7615万 | +8.4% |
| 12/05 | 4,270 | 4,400 | 4,235 | 4,270 | -1.16% | 252,300 | 1064億559万 | +7.39% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,431株（0.45%）-0.05%義務消失 |
| 12/04 | 4,065 | 4,405 | 4,055 | 4,320 | +6.4% | 349,400 | 1076億5156万 | +9.06% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,587株（0.5%）-0.04% |
| 12/03 | 3,930 | 4,070 | 3,930 | 4,060 | +5.18% | 200,700 | 1011億7253万 | +2.86% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 134,887株（0.54%）-0.04% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,374株（0.38%）-0.2%義務消失 |
| 12/02 | 4,000 | 4,010 | 3,860 | 3,860 | -2.89% | 79,200 | 961億8866万 | -2.25% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 144,787株（0.58%）-0.02% |
| 12/01 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2025年11月12日) |
| 12/01 | 4,025 | 4,040 | 3,945 | 3,975 | -0.13% | 97,100 | 990億5438万 | +0.53% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 121,637株（0.48%）-0.02%義務消失 |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 150,987株（0.6%）-0.03% |
| 11/28 | 3,900 | 3,980 | 3,900 | 3,980 | +1.66% | 105,900 | 991億7898万 | +0.63% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,187株（0.63%）-0.04% |
| 11/27 | 3,950 | 3,975 | 3,890 | 3,915 | -3.09% | 157,300 | 975億5922万 | -1.06% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,287株（0.67%）-0.01% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,658株（0.58%）-0.02% |
| 11/26 | 3,990 | 4,045 | 3,980 | 4,040 | +2.02% | 192,400 | 1006億7414万 | +1.94% |
| 11/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 170,687株（0.68%）-0.02% |
| 11/25 | 3,945 | 3,990 | 3,945 | 3,960 | +0.64% | 68,800 | 986億8059万 | -0.1% |
| 11/21 | 3,840 | 3,960 | 3,830 | 3,935 | +0.9% | 58,800 | 980億5761万 | -0.76% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 125,037株（0.5%）新規 |
| 11/20 | 3,920 | 3,935 | 3,870 | 3,900 | +1.17% | 62,500 | 971億8543万 | -1.66% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,487株（0.7%）+0.02% |
| 11/19 | 3,900 | 3,915 | 3,820 | 3,855 | -1.66% | 75,500 | 960億6406万 | -2.87% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,487株（0.68%）-0.01% |
| 11/18 | （5%ルール）那智わねい持株会理事長内山彰博（11.21%） |
| 11/18 | （5%ルール）那智わねい持株会理事長小松一成（0%） |
| 11/18 | 3,940 | 3,970 | 3,870 | 3,920 | -0.38% | 79,000 | 976億8382万 | -1.28% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 174,287株（0.69%）+0.02% |
| 11/17 | 3,960 | 3,980 | 3,925 | 3,935 | -0.51% | 59,600 | 980億5761万 | -0.98% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,987株（0.67%）+0.01% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,558株（0.6%）+0.09% |
| 11/14 | 3,945 | 3,985 | 3,925 | 3,955 | -0.5% | 50,700 | 985億5600万 | -0.63% |
| 11/13 | 3,990 | 4,015 | 3,970 | 3,975 | -0.38% | 58,400 | 990億5438万 | -0.03% |
| 11/12 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/12 | 3,990 | 4,020 | 3,965 | 3,990 | +1.53% | 99,600 | 994億2817万 | +0.4% |
| 11/11 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/11 | 3,965 | 3,965 | 3,895 | 3,930 | -0.25% | 45,400 | 979億3301万 | -1.01% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,487株（0.66%）-0.01% |
| 11/10 | 3,945 | 3,985 | 3,925 | 3,940 | +1.29% | 53,200 | 981億8221万 | -0.58% |
| 11/07 | 3,885 | 3,910 | 3,860 | 3,890 | -1.39% | 53,800 | 969億3624万 | -1.62% |
| 11/06 | 3,935 | 3,995 | 3,935 | 3,945 | +0.38% | 64,500 | 983億680万 | 0% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 169,087株（0.67%）-0.01% |
| 11/05 | 3,930 | 3,950 | 3,805 | 3,930 | -1.63% | 104,300 | 979億3301万 | -0.15% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 170,387株（0.68%）+0.01% |
| 11/04 | 3,970 | 4,065 | 3,940 | 3,995 | +1.14% | 89,800 | 995億5277万 | +1.73% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 169,387株（0.67%）-0.01% |
| 10/31 | 3,950 | 3,975 | 3,915 | 3,950 | -0.75% | 60,900 | 984億3140万 | +0.82% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 170,887株（0.68%）+0.02% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,058株（0.51%）再IN |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,887株（0.66%）-0.01% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 167,087株（0.67%）+0.03% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,287株（0.64%）+0.02% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 155,887株（0.62%）+0.03% |
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。
