| 2026 |
| 03/06 | 1,976 | 2,025 | 1,962 | 2,009 | -0.59% | 194,800 | 1759億1931万 | -5.77% |
| 03/05 | 2,049 | 2,067 | 1,994 | 2,021 | +2.64% | 294,500 | 1769億7009万 | -5.12% |
| 03/04 | 2,011 | 2,053 | 1,934 | 1,969 | -6.24% | 446,800 | 1724億1668万 | -7.52% |
| 03/03 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年3月31日) |
| 03/03 | 2,169 | 2,219 | 2,086 | 2,100 | -3.45% | 341,000 | 1838億8778万 | -1.36% |
| 03/02 | 2,164 | 2,176 | 2,123 | 2,175 | +0.6% | 343,100 | 1904億5520万 | +2.45% |
| 02/27 | 2,123 | 2,169 | 2,105 | 2,162 | +0.32% | 409,500 | 1893億1685万 | +2.22% |
| 02/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/26 | 2,200 | 2,215 | 2,147 | 2,155 | -1.6% | 397,800 | 1887億389万 | +2.38% |
| 02/25 | 2,213 | 2,213 | 2,171 | 2,190 | -0.54% | 352,600 | 1917億6868万 | +4.48% |
| 02/24 | 2,200 | 2,215 | 2,163 | 2,202 | +0.05% | 440,400 | 1928億1947万 | +5.51% |
| 02/20 | 2,171 | 2,209 | 2,164 | 2,201 | -0.14% | 227,400 | 1927億3190万 | +5.82% |
| 02/19 | 2,180 | 2,223 | 2,170 | 2,204 | +0.92% | 427,700 | 1929億9460万 | +6.42% |
| 02/18 | 2,200 | 2,200 | 2,155 | 2,184 | 0% | 215,500 | 1912億4329万 | +5.97% |
| 02/17 | （IR情報）14:30 自己株式の取得結果および取得終了に関するお知らせ |
| 02/17 | 2,130 | 2,196 | 2,123 | 2,184 | +2.78% | 294,400 | 1912億4329万 | +6.54% |
| 02/16 | 2,150 | 2,156 | 2,067 | 2,125 | -0.14% | 384,900 | 1860億7692万 | +4.37% |
| 02/13 | 2,170 | 2,218 | 2,078 | 2,128 | -7.72% | 696,100 | 1863億3962万 | +5.09% |
| 02/12 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 02/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/12 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 2,250 | 2,351 | 2,231 | 2,306 | +2.22% | 672,500 | 2019億2629万 | +14.61% |
| 02/10 | 2,200 | 2,261 | 2,198 | 2,256 | +2.83% | 391,400 | 1975億4801万 | +13.37% |
| 02/09 | 2,189 | 2,200 | 2,170 | 2,194 | +3.44% | 297,800 | 1921億1895万 | +11.43% |
| 02/06 | 2,137 | 2,155 | 2,120 | 2,121 | -1.99% | 223,100 | 1857億2666万 | +8.71% |
| 02/05 | 2,190 | 2,207 | 2,153 | 2,164 | +0.65% | 238,900 | 1894億9198万 | +11.72% |
| 02/04 | 2,130 | 2,155 | 2,101 | 2,150 | +1.22% | 275,900 | 1882億6606万 | +11.98% |
| 02/03 | 2,041 | 2,140 | 2,026 | 2,124 | +5.15% | 390,800 | 1859億8935万 | +11.5% |
| 02/02 | 2,027 | 2,064 | 2,013 | 2,020 | +0.45% | 284,400 | 1768億8253万 | +6.93% |
| 01/30 | 1,967 | 2,014 | 1,967 | 2,011 | +2.81% | 252,800 | 1760億9444万 | +7.14% |
| 01/29 | 1,969 | 1,981 | 1,943 | 1,956 | +0.31% | 283,100 | 1712億7833万 | +4.82% |
| 01/28 | 1,969 | 1,972 | 1,935 | 1,950 | -1.91% | 305,200 | 1707億5294万 | +5.06% |
| 01/27 | 1,969 | 1,989 | 1,955 | 1,988 | +1.02% | 228,300 | 1740億8043万 | +7.75% |
| 01/26 | 1,952 | 1,985 | 1,944 | 1,968 | +0.1% | 435,600 | 1723億2912万 | +7.42% |
| 01/23 | 1,972 | 1,978 | 1,948 | 1,966 | +0.05% | 157,500 | 1721億5399万 | +7.96% |
| 01/22 | 1,937 | 1,970 | 1,922 | 1,965 | +2.08% | 169,400 | 1720億6642万 | +8.5% |
| 01/21 | 1,892 | 1,925 | 1,880 | 1,925 | +0.05% | 166,000 | 1685億6380万 | +6.83% |
| 01/20 | 1,970 | 1,970 | 1,909 | 1,924 | -2.34% | 344,900 | 1684億7623万 | +7.37% |
| 01/19 | 2,000 | 2,000 | 1,956 | 1,970 | -2.43% | 449,900 | 1725億425万 | +10.43% |
| 01/16 | 1,968 | 2,023 | 1,968 | 2,019 | +2.59% | 218,700 | 1767億9496万 | +13.94% |
| 01/15 | 1,931 | 1,973 | 1,930 | 1,968 | +0.72% | 141,600 | 1723億2912万 | +11.69% |
| 01/14 | 1,915 | 1,955 | 1,914 | 1,954 | +2.63% | 219,900 | 1711億320万 | +11.47% |
| 01/13 | 1,900 | 1,915 | 1,870 | 1,904 | +3.59% | 446,000 | 1667億2492万 | +9.05% |
| 01/09 | 1,860 | 1,879 | 1,825 | 1,838 | -1.02% | 265,100 | 1609億4559万 | +5.69% |
| 01/08 | 1,806 | 1,878 | 1,802 | 1,857 | +2.82% | 440,000 | 1626億933万 | +7.09% |
| 01/07 | 1,750 | 1,830 | 1,739 | 1,806 | +3.08% | 462,000 | 1581億4349万 | +4.45% |
| 01/06 | 1,754 | 1,770 | 1,749 | 1,752 | +0.63% | 233,500 | 1534億1495万 | +1.57% |
| 01/05 | 1,762 | 1,763 | 1,728 | 1,741 | +0.12% | 168,900 | 1524億5172万 | +1.1% |
| 2025 |
| 12/30 | 1,754 | 1,760 | 1,734 | 1,739 | -0.91% | 167,400 | 1522億7659万 | +1.1% |
| 12/29 | 1,734 | 1,764 | 1,728 | 1,755 | +0.29% | 356,100 | 1536億7764万 | +2.27% |
| 12/26 | 1,768 | 1,779 | 1,740 | 1,750 | -0.91% | 724,000 | 1532億3981万 | +2.28% |
| 12/25 | 1,735 | 1,775 | 1,735 | 1,766 | +2.38% | 344,900 | 1546億4086万 | +3.52% |
| 12/24 | 1,732 | 1,742 | 1,722 | 1,725 | -0.46% | 115,700 | 1510億5067万 | +1.47% |
| 12/23 | 1,718 | 1,740 | 1,716 | 1,733 | +0.52% | 154,400 | 1517億5120万 | +2.18% |
| 12/22 | 1,724 | 1,728 | 1,709 | 1,724 | +0.94% | 174,100 | 1509億6311万 | +1.77% |
| 12/19 | 1,673 | 1,715 | 1,673 | 1,708 | +2.09% | 243,000 | 1495億6206万 | +0.95% |
| 12/18 | 1,672 | 1,689 | 1,657 | 1,673 | -0.36% | 217,600 | 1464億9726万 | -1.18% |
| 12/17 | 1,680 | 1,695 | 1,658 | 1,679 | -0.36% | 246,500 | 1470億2266万 | -0.77% |
| 12/16 | 1,711 | 1,717 | 1,685 | 1,685 | -2.09% | 217,500 | 1475億4805万 | -0.65% |
| 12/15 | 1,720 | 1,730 | 1,713 | 1,721 | -0.23% | 168,800 | 1507億41万 | +1.41% |
| 12/12 | 1,720 | 1,725 | 1,705 | 1,725 | +2.01% | 167,500 | 1510億5067万 | +1.65% |
| 12/11 | 1,728 | 1,731 | 1,691 | 1,691 | -0.94% | 156,800 | 1480億7344万 | -0.35% |
| 12/10 | 1,695 | 1,717 | 1,686 | 1,707 | +1.01% | 433,000 | 1494億7449万 | +0.47% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 395,482株（0.45%）-0.05%義務消失 |
| 12/09 | 1,725 | 1,731 | 1,690 | 1,690 | -3.54% | 338,900 | 1479億8588万 | -0.65% |
| 12/08 | 1,759 | 1,778 | 1,744 | 1,752 | -0.45% | 312,000 | 1534億1495万 | +2.88% |
| 12/05 | 1,735 | 1,772 | 1,723 | 1,760 | -0.85% | 346,000 | 1541億1547万 | +3.35% |
| 12/04 | 1,730 | 1,780 | 1,728 | 1,775 | +3.2% | 310,200 | 1554億2895万 | +4.41% |
| 12/03 | 1,722 | 1,738 | 1,713 | 1,720 | -0.29% | 269,100 | 1506億1285万 | +1.3% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,532株（0.5%）再IN |
| 12/02 | 1,726 | 1,735 | 1,705 | 1,725 | +0.35% | 323,000 | 1510億5067万 | +1.41% |
| 12/01 | 1,701 | 1,723 | 1,695 | 1,719 | +1.06% | 372,300 | 1505億2528万 | +1.12% |
| 11/28 | 1,682 | 1,708 | 1,682 | 1,701 | +0.24% | 183,800 | 1489億4910万 | +0.06% |
| 11/27 | 1,688 | 1,697 | 1,676 | 1,697 | +1.01% | 136,600 | 1485億9884万 | -0.24% |
| 11/26 | 1,669 | 1,683 | 1,658 | 1,680 | +2.38% | 219,200 | 1471億1022万 | -1.23% |
| 11/25 | 1,668 | 1,668 | 1,631 | 1,641 | +0.31% | 175,700 | 1436億9516万 | -3.58% |
| 11/21 | 1,600 | 1,640 | 1,600 | 1,636 | +1.18% | 365,800 | 1432億5733万 | -3.99% |
| 11/20 | 1,650 | 1,654 | 1,613 | 1,617 | +0.43% | 361,600 | 1415億9359万 | -5.27% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,608株（0.48%）-0.02%義務消失 |
| 11/19 | 1,628 | 1,628 | 1,584 | 1,610 | -0.92% | 284,800 | 1409億8063万 | -5.9% |
| 11/18 | 1,664 | 1,676 | 1,623 | 1,625 | -3.33% | 276,500 | 1422億9411万 | -5.14% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,708株（0.5%）再IN |
| 11/17 | 1,682 | 1,682 | 1,649 | 1,681 | -0.18% | 267,300 | 1471億9779万 | -2.1% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 429,875株（0.49%）-0.05%義務消失 |
| 11/14 | 1,686 | 1,702 | 1,670 | 1,684 | -2.43% | 308,800 | 1474億6048万 | -2.09% |
| 11/13 | 1,695 | 1,744 | 1,691 | 1,726 | +4.29% | 327,800 | 1511億3824万 | +0.17% |
| 11/12 | （IR情報）14:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 1,788 | 1,795 | 1,578 | 1,655 | -6.44% | 1,475,600 | 1449億2108万 | -4% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 478,775株（0.54%）新規 |
| 11/11 | 1,750 | 1,769 | 1,728 | 1,769 | +2.73% | 367,100 | 1549億356万 | +2.43% |
| 11/10 | 1,714 | 1,750 | 1,701 | 1,722 | +0.7% | 500,100 | 1507億8798万 | -0.17% |
| 11/07 | 1,718 | 1,732 | 1,692 | 1,710 | -1.95% | 445,600 | 1497億3719万 | -0.7% |
| 11/06 | 1,730 | 1,753 | 1,716 | 1,744 | +1.28% | 242,900 | 1527億1442万 | +1.4% |
| 11/05 | 1,732 | 1,739 | 1,661 | 1,722 | -2.6% | 296,600 | 1507億8798万 | +0.23% |
| 11/04 | 1,749 | 1,793 | 1,748 | 1,768 | +2.14% | 283,800 | 1548億1600万 | +3.03% |
| 10/31 | 1,754 | 1,760 | 1,713 | 1,731 | -1.03% | 188,600 | 1515億7607万 | +0.93% |
| 10/30 | 1,716 | 1,749 | 1,707 | 1,749 | +2.94% | 298,600 | 1531億5225万 | +2.04% |
| 10/29 | 1,744 | 1,750 | 1,695 | 1,699 | -1.68% | 180,900 | 1487億7397万 | -0.76% |
| 10/28 | 1,764 | 1,771 | 1,726 | 1,728 | -3.03% | 371,400 | 1513億1337万 | +0.88% |
| 10/27 | 1,742 | 1,782 | 1,742 | 1,782 | +5.01% | 404,100 | 1560億4191万 | +4.09% |
| 10/24 | 1,730 | 1,732 | 1,689 | 1,697 | -2.08% | 371,800 | 1485億9884万 | -0.76% |
| 10/23 | 1,710 | 1,745 | 1,703 | 1,733 | +0.58% | 342,800 | 1517億5120万 | +1.35% |
| 10/22 | 1,703 | 1,724 | 1,693 | 1,723 | +1.17% | 269,900 | 1508億7554万 | +0.82% |
| 10/21 | 1,706 | 1,718 | 1,697 | 1,703 | -0.18% | 215,600 | 1491億2423万 | -0.29% |
| 10/20 | 1,709 | 1,718 | 1,684 | 1,706 | +1.37% | 179,500 | 1493億8693万 | -0.12% |
| 10/17 | 1,698 | 1,702 | 1,677 | 1,683 | -0.94% | 167,000 | 1473億7292万 | -1.41% |
| 10/16 | 1,719 | 1,727 | 1,686 | 1,699 | -1.11% | 136,700 | 1487億7397万 | -0.41% |
| 10/15 | 1,689 | 1,718 | 1,674 | 1,718 | +2.51% | 448,400 | 1504億3771万 | +0.82% |
| 10/14 | 1,682 | 1,704 | 1,664 | 1,676 | -1.99% | 272,800 | 1467億5996万 | -1.53% |
| 10/10 | 1,753 | 1,775 | 1,710 | 1,710 | -3.61% | 294,000 | 1497億3719万 | +0.71% |
| 10/09 | 1,745 | 1,774 | 1,731 | 1,774 | +1.78% | 275,700 | 1553億4139万 | +4.97% |
| 10/08 | 1,752 | 1,762 | 1,739 | 1,743 | -0.11% | 169,800 | 1526億2685万 | +3.81% |
| 10/07 | 1,750 | 1,763 | 1,739 | 1,745 | +0.52% | 365,400 | 1528億199万 | +4.55% |
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。
