| 2026 |
| 03/09 | 4,765 | 4,831 | 4,609 | 4,758 | -6.25% | 1,318,500 | 5666億7686万 | -5.43% |
| 03/06 | 4,990 | 5,076 | 4,943 | 5,075 | -0.63% | 767,000 | 6044億3150万 | +1.1% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 1,792,632株（1.5%）+0.06% |
| 03/05 | （5%ルール）アモーヴァ・アセットマネジメント（1.53%）三井住友トラスト・アセットマネジメント（3.58%） |
| 03/05 | 5,284 | 5,362 | 5,072 | 5,107 | +1.29% | 1,185,700 | 6082億4269万 | +2.32% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,685,379株（1.41%）+0.09% |
| 03/04 | 5,218 | 5,355 | 5,025 | 5,042 | -7.99% | 1,693,600 | 6005億120万 | +1.63% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,576,079株（1.32%）+0.37% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 1,719,332株（1.44%）+0.14% |
| 03/03 | 5,574 | 5,670 | 5,442 | 5,480 | -1.74% | 1,628,700 | 6526億6692万 | +11.16% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,137,296株（0.95%）+0.33% |
| 03/02 | 5,535 | 5,616 | 5,437 | 5,577 | -1.06% | 1,393,300 | 6642億1960万 | +14.14% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 745,676株（0.62%）再IN |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 1,557,652株（1.3%）+0.24% |
| 02/27 | 5,395 | 5,644 | 5,365 | 5,637 | +5.62% | 2,352,500 | 6713億6558万 | +16.56% |
| 02/26 | 5,360 | 5,436 | 5,235 | 5,337 | +1.35% | 1,780,400 | 6356億3564万 | +11.61% |
| 02/25 | 5,257 | 5,307 | 5,163 | 5,266 | +1.7% | 1,503,100 | 6271億7956万 | +11.12% |
| 02/25 | （空売り報告）野村證券 560,091株（0.47%）-0.03%義務消失 |
| 02/24 | 5,100 | 5,293 | 5,076 | 5,178 | +2.43% | 1,525,000 | 6166億9877万 | +10.24% |
| 02/24 | （空売り報告）野村證券 596,291株（0.5%）新規 |
| 02/20 | 5,097 | 5,130 | 5,025 | 5,055 | -0.84% | 982,900 | 6020億4950万 | +8.38% |
| 02/20 | （空売り報告）Nomura International plc 542,013株（0.45%）-0.29%義務消失 |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 1,270,952株（1.06%）+0.35% |
| 02/19 | （IR情報）16:30 会計監査人の異動に関するお知らせ |
| 02/19 | 4,968 | 5,098 | 4,953 | 5,098 | +2.87% | 1,140,800 | 6071億7079万 | +10.04% |
| 02/19 | （空売り報告）Nomura International plc 886,511株（0.74%）再IN |
| 02/18 | 4,897 | 5,019 | 4,848 | 4,956 | +4.14% | 1,394,300 | 5902億5862万 | +7.81% |
| 02/17 | 4,697 | 4,771 | 4,610 | 4,759 | +0.74% | 1,318,300 | 5667億9596万 | +4.23% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 855,052株（0.71%）+0.12% |
| 02/16 | 4,585 | 4,729 | 4,574 | 4,724 | +4.63% | 2,421,800 | 5626億2746万 | +4.1% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 708,152株（0.59%）-0.08% |
| 02/13 | （IR情報）13:00 (数値データ追加)「2025年12月期決算短信〔IFRS〕(連結)」における数値データ(XBRL)について |
| 02/13 | 4,550 | 4,614 | 4,295 | 4,515 | -13.17% | 4,359,200 | 5377億3561万 | +0.11% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 801,252株（0.67%）+0.17% |
| 02/12 | （IR情報）17:00 ネクストキャリア支援制度特別措置に関するお知らせ |
| 02/12 | （IR情報）17:00 2025年12月期通期業績予想値と実績値との差異に関するお知らせ |
| 02/12 | （IR情報）17:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | 5,184 | 5,208 | 5,138 | 5,200 | +1.4% | 976,700 | 6193億1897万 | +15.74% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 606,222株（0.5%）再IN |
| 02/10 | 5,076 | 5,146 | 5,075 | 5,128 | +0.89% | 844,600 | 6107億4378万 | +15.29% |
| 02/09 | 5,101 | 5,138 | 5,053 | 5,083 | +1.64% | 915,500 | 6053億8429万 | +15.39% |
| 02/06 | 4,879 | 5,020 | 4,821 | 5,001 | +1.98% | 1,476,600 | 5956億1811万 | +14.65% |
| 02/05 | 4,940 | 4,942 | 4,858 | 4,904 | -0.47% | 878,200 | 5840億6543万 | +13.47% |
| 02/04 | 4,846 | 4,955 | 4,809 | 4,927 | +2.6% | 1,405,300 | 5868億472万 | +14.82% |
| 02/03 | 4,831 | 4,887 | 4,779 | 4,802 | +4.92% | 2,179,100 | 5719億1725万 | +12.75% |
| 02/02 | （IR情報）15:30 連結子会社の異動(株式譲渡)及び債権譲渡に関するお知らせ |
| 02/02 | 4,598 | 4,649 | 4,535 | 4,577 | -0.41% | 1,032,400 | 5451億1979万 | +8.18% |
| 02/02 | （空売り報告）Nomura International plc 222,550株（0.18%）-0.55%義務消失 |
| 01/30 | 4,525 | 4,622 | 4,510 | 4,596 | +2.54% | 1,552,600 | 5473億8269万 | +9.14% |
| 01/30 | （空売り報告）Nomura International plc 872,005株（0.73%）+0.08% |
| 01/29 | 4,480 | 4,567 | 4,449 | 4,482 | +3.27% | 1,823,800 | 5338億531万 | +6.97% |
| 01/29 | （空売り報告）Nomura International plc 780,932株（0.65%）+0.06% |
| 01/28 | 4,331 | 4,393 | 4,324 | 4,340 | -0.66% | 996,000 | 5168億9314万 | +3.98% |
| 01/28 | （空売り報告）Nomura International plc 706,798株（0.59%）再IN |
| 01/27 | 4,276 | 4,403 | 4,272 | 4,369 | +2.34% | 1,104,500 | 5203億4703万 | +4.95% |
| 01/26 | 4,352 | 4,413 | 4,251 | 4,269 | -2.4% | 985,400 | 5084億3705万 | +2.89% |
| 01/23 | 4,362 | 4,428 | 4,354 | 4,374 | +1.09% | 1,213,300 | 5209億4253万 | +5.63% |
| 01/22 | 4,320 | 4,360 | 4,307 | 4,327 | +1.17% | 1,150,800 | 5153億4484万 | +4.69% |
| 01/21 | 4,204 | 4,277 | 4,195 | 4,277 | +0.33% | 827,300 | 5093億8985万 | +3.61% |
| 01/20 | 4,242 | 4,285 | 4,222 | 4,263 | +0.8% | 884,700 | 5077億2246万 | +3.3% |
| 01/19 | 4,289 | 4,320 | 4,193 | 4,229 | -2.85% | 1,052,900 | 5036億7306万 | +2.52% |
| 01/16 | 4,280 | 4,357 | 4,277 | 4,353 | +2.16% | 1,164,900 | 5184億4144万 | +5.55% |
| 01/15 | 4,180 | 4,270 | 4,180 | 4,261 | +0.97% | 973,100 | 5074億8426万 | +3.5% |
| 01/15 | （空売り報告）UBS AG 430,465株（0.36%）-0.15%義務消失 |
| 01/14 | 4,140 | 4,240 | 4,138 | 4,220 | +1.2% | 1,551,200 | 5026億116万 | +2.6% |
| 01/13 | 4,120 | 4,180 | 4,111 | 4,170 | +2.79% | 1,997,200 | 4966億4617万 | +1.44% |
| 01/13 | （空売り報告）UBS AG 610,065株（0.51%）再IN |
| 01/09 | 4,047 | 4,079 | 4,040 | 4,057 | +0.62% | 798,900 | 4831億8790万 | -1.17% |
| 01/09 | （空売り報告）UBS AG 591,865株（0.49%）-0.01%義務消失 |
| 01/08 | 4,070 | 4,085 | 4,026 | 4,032 | -1.56% | 703,600 | 4802億1040万 | -1.73% |
| 01/08 | （空売り報告）UBS AG 606,765株（0.5%）再IN |
| 01/07 | 4,070 | 4,116 | 4,057 | 4,096 | +0.74% | 979,200 | 4878億3279万 | -0.17% |
| 01/07 | （空売り報告）UBS AG 595,365株（0.49%）-0.01%義務消失 |
| 01/06 | 4,065 | 4,094 | 4,035 | 4,066 | +0.44% | 773,000 | 4842億5979万 | -0.81% |
| 01/06 | （空売り報告）UBS AG 601,665株（0.5%）再IN |
| 01/05 | 4,027 | 4,052 | 4,018 | 4,048 | +1.02% | 951,100 | 4821億1600万 | -1.12% |
| 01/05 | （空売り報告）UBS AG 587,065株（0.49%）-0.01%義務消失 |
| 2025 |
| 12/30 | 4,000 | 4,030 | 3,990 | 4,007 | -0.12% | 894,100 | 4772億3291万 | -2.01% |
| 12/30 | （空売り報告）UBS AG 600,865株（0.5%）再IN |
| 12/29 | 3,972 | 4,015 | 3,950 | 4,012 | -2.6% | 1,586,800 | 4778億2840万 | -1.74% |
| 12/29 | （空売り報告）Nomura International plc 547,130株（0.45%）-0.08%義務消失 |
| 12/26 | 4,120 | 4,129 | 4,102 | 4,119 | -0.02% | 1,438,600 | 4905億7208万 | +1.05% |
| 12/26 | （空売り報告）Nomura International plc 636,728株（0.53%）新規 |
| 12/25 | （IR情報）14:00 人事異動のお知らせ |
| 12/25 | 4,141 | 4,147 | 4,098 | 4,120 | +0.51% | 713,300 | 4906億9118万 | +1.33% |
| 12/24 | 4,095 | 4,123 | 4,087 | 4,099 | +0.32% | 833,500 | 4881億9009万 | +1.16% |
| 12/23 | （IR情報）17:00 当社取締役会の実効性に関する評価結果の概要について |
| 12/23 | 4,100 | 4,117 | 4,084 | 4,086 | 0% | 674,200 | 4866億4179万 | +1.11% |
| 12/22 | 4,102 | 4,112 | 4,078 | 4,086 | +0.62% | 971,800 | 4866億4179万 | +1.31% |
| 12/19 | 4,080 | 4,090 | 4,055 | 4,061 | -0.12% | 934,100 | 4836億6429万 | +0.87% |
| 12/18 | 4,028 | 4,080 | 4,009 | 4,066 | +1.02% | 952,800 | 4842億5979万 | +1.09% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 554,209株（0.46%）-0.05%義務消失 |
| 12/17 | 4,030 | 4,044 | 3,981 | 4,025 | -1.23% | 1,167,100 | 4793億7670万 | +0.27% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 614,209株（0.51%）再IN |
| 12/16 | 4,182 | 4,182 | 4,075 | 4,075 | -2.56% | 1,234,300 | 4853億3169万 | +1.44% |
| 12/16 | （空売り報告）Citigroup Global Markets Limited 583,209株（0.48%）-0.04%義務消失 |
| 12/15 | （自社株買い）取締役会(2024年11月12日)での決議状況(取得期間2024年11月13日～2025年11月12日) |
| 12/15 | 4,180 | 4,206 | 4,145 | 4,182 | -0.1% | 892,000 | 4980億7537万 | +4.06% |
| 12/12 | 4,212 | 4,244 | 4,162 | 4,186 | -1.64% | 1,981,200 | 4985億5177万 | +4.23% |
| 12/12 | （空売り報告）Citigroup Global Markets Limited 629,409株（0.52%）再IN |
| 12/11 | 4,237 | 4,271 | 4,204 | 4,256 | +0.95% | 840,500 | 5068億8876万 | +6.03% |
| 12/11 | （空売り報告）Citigroup Global Markets Limited 590,009株（0.49%）-0.02%義務消失 |
| 12/10 | 4,221 | 4,293 | 4,186 | 4,216 | +0.45% | 1,098,800 | 5021億2476万 | +5.14% |
| 12/09 | 4,181 | 4,215 | 4,180 | 4,197 | +0.43% | 772,400 | 4998億6187万 | +4.72% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 618,109株（0.51%）再IN |
| 12/08 | 4,190 | 4,213 | 4,155 | 4,179 | +0.48% | 716,700 | 4977億1807万 | +4.37% |
| 12/05 | 4,151 | 4,178 | 4,136 | 4,159 | -0.38% | 776,400 | 4953億3608万 | +3.9% |
| 12/04 | 4,023 | 4,186 | 4,017 | 4,175 | +3.78% | 1,301,800 | 4972億4167万 | +4.32% |
| 12/03 | 4,017 | 4,039 | 3,998 | 4,023 | +0.22% | 695,200 | 4791億3850万 | +0.5% |
| 12/03 | （空売り報告）Citigroup Global Markets Limited 581,009株（0.48%）-0.02%義務消失 |
| 12/02 | 4,015 | 4,048 | 3,993 | 4,014 | +0.1% | 668,000 | 4780億6660万 | 0% |
| 12/01 | 4,020 | 4,030 | 3,990 | 4,010 | +0.28% | 926,300 | 4775億9021万 | -0.45% |
| 12/01 | （空売り報告）Citigroup Global Markets Limited 607,109株（0.5%）再IN |
| 11/28 | 3,970 | 4,009 | 3,965 | 3,999 | +0.98% | 1,329,800 | 4762億8011万 | -1.01% |
| 11/27 | 3,935 | 3,970 | 3,907 | 3,960 | +1.23% | 782,900 | 4716億3521万 | -2.39% |
| 11/26 | 3,860 | 3,912 | 3,852 | 3,912 | +1.64% | 833,800 | 4659億1842万 | -4% |
| 11/26 | （空売り報告）Citigroup Global Markets Limited 568,709株（0.47%）-0.16%義務消失 |
| 11/25 | 3,880 | 3,881 | 3,818 | 3,849 | +0.1% | 866,400 | 4584億1514万 | -6.01% |
| 11/21 | 3,800 | 3,880 | 3,788 | 3,845 | -0.72% | 1,480,000 | 4579億3874万 | -6.49% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 760,809株（0.63%）再IN |
| 11/20 | 3,838 | 3,882 | 3,829 | 3,873 | +2.54% | 1,317,700 | 4612億7353万 | -6.22% |
| 11/19 | 3,846 | 3,848 | 3,761 | 3,777 | -1.02% | 1,331,600 | 4498億3995万 | -8.97% |
| 11/18 | 3,860 | 3,877 | 3,811 | 3,816 | -1.65% | 1,418,900 | 4544億8484万 | -8.42% |
| 11/17 | （自社株買い）取締役会(2024年11月12日)での決議状況(取得期間2024年11月13日～2025年11月12日) |
| 11/17 | 3,859 | 3,880 | 3,822 | 3,880 | -0.59% | 1,829,700 | 4621億723万 | -7.35% |
| 11/14 | 3,940 | 3,989 | 3,899 | 3,903 | -1.46% | 1,955,700 | 4648億4653万 | -7.29% |
| 11/13 | 3,915 | 3,993 | 3,906 | 3,961 | +1.85% | 1,522,300 | 4717億5431万 | -6.27% |
| 11/12 | 3,890 | 3,912 | 3,815 | 3,889 | -5.1% | 3,190,000 | 4631億7913万 | -8.19% |
| 11/11 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/11 | 4,166 | 4,168 | 4,086 | 4,098 | -0.51% | 688,900 | 4880億7099万 | -3.49% |
| 11/10 | 4,110 | 4,160 | 4,110 | 4,119 | +0.39% | 722,200 | 4905億7208万 | -2.92% |
| 11/07 | 4,103 | 4,127 | 4,078 | 4,103 | -0.73% | 988,100 | 4886億6649万 | -3.19% |
| 11/06 | 4,150 | 4,179 | 4,120 | 4,133 | -0.36% | 1,090,900 | 4922億3948万 | -2.39% |
| 11/05 | 4,148 | 4,150 | 4,009 | 4,148 | -0.46% | 1,168,300 | 4940億2598万 | -1.98% |
| 11/04 | 4,143 | 4,205 | 4,127 | 4,167 | +1.19% | 1,106,100 | 4962億8887万 | -1.51% |
| 10/31 | 4,110 | 4,126 | 4,072 | 4,118 | -0.44% | 1,040,600 | 4904億5298万 | -2.65% |
| 10/30 | 4,130 | 4,150 | 4,097 | 4,136 | -0.05% | 1,294,600 | 4925億9678万 | -2.22% |
| 10/29 | 4,220 | 4,229 | 4,131 | 4,138 | -1.48% | 990,500 | 4928億3498万 | -2.13% |
| 10/28 | 4,250 | 4,258 | 4,191 | 4,200 | -2.33% | 1,253,000 | 5002億1917万 | -0.62% |
| 10/27 | 4,404 | 4,410 | 4,296 | 4,300 | -1.74% | 1,417,100 | 5121億2915万 | +1.92% |
| 10/24 | 4,340 | 4,376 | 4,322 | 4,376 | +1.6% | 730,600 | 5211億8073万 | +3.92% |
| 10/23 | 4,390 | 4,390 | 4,304 | 4,307 | -2.53% | 1,027,500 | 5129億6285万 | +2.57% |
| 10/22 | 4,417 | 4,455 | 4,408 | 4,419 | +0.09% | 1,136,400 | 5263億202万 | +5.49% |
| 10/21 | 4,415 | 4,464 | 4,402 | 4,415 | +0.43% | 693,200 | 5258億2563万 | +5.77% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 453,233株（0.38%）-0.12%義務消失 |
| 10/20 | 4,331 | 4,429 | 4,319 | 4,396 | +2.9% | 701,400 | 5235億6273万 | +5.65% |
| 10/17 | （5%ルール）ラザード・アセット・マネージメント・エルエルシ…（3.86%）ラザード・ジャパン・アセット・マネージメント（1.01%） |
| 10/17 | 4,318 | 4,326 | 4,248 | 4,272 | -0.97% | 436,100 | 5087億9435万 | +3.04% |
| 10/16 | 4,354 | 4,392 | 4,301 | 4,314 | -0.32% | 421,400 | 5137億9655万 | +4.28% |
| 10/15 | （自社株買い）取締役会(2024年11月12日)での決議状況(取得期間2024年11月13日～2025年11月12日) |
| 10/15 | 4,296 | 4,347 | 4,285 | 4,328 | +2.2% | 513,600 | 5154億6394万 | +4.9% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 596,133株（0.5%）再IN |
| 10/15 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.54%義務消失 |
| 10/14 | 4,271 | 4,374 | 4,205 | 4,235 | -2.31% | 1,123,100 | 5043億8766万 | +2.94% |
| 10/10 | 4,415 | 4,456 | 4,320 | 4,335 | -2.3% | 1,041,200 | 5162億9764万 | +5.6% |
| 10/09 | 4,317 | 4,459 | 4,317 | 4,437 | +3.26% | 1,350,600 | 5284億4582万 | +8.43% |
| 10/08 | 4,216 | 4,312 | 4,190 | 4,297 | +2.04% | 1,007,500 | 5117億7185万 | +5.4% |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 533,198株（0.44%）-0.57%義務消失 |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 652,131株（0.54%）-0.25% |
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。
