| 2026 |
| 08/25 | 10,020 | 10,970 | 9,760 | 10,750 | +7.07% | 133,800 | 997億8687万 | -2.29% |
| 08/24 | 9,690 | 10,450 | 9,620 | 10,040 | +2.03% | 177,800 | 931億9630万 | -8.69% |
| 08/24 | （空売り報告）Nomura International plc 41,352株（0.44%）-0.42%義務消失 |
| 08/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 103,882株（1.11%）-0.09% |
| 08/21 | 9,830 | 10,000 | 9,700 | 9,840 | -1.7% | 140,500 | 913億3980万 | -11.12% |
| 08/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,482株（1.2%）-0.02% |
| 08/20 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算説明資料 |
| 08/20 | 10,260 | 10,440 | 9,840 | 10,010 | -2.15% | 189,100 | 929億1782万 | -10.46% |
| 08/20 | （空売り報告）Nomura International plc 80,331株（0.86%）-0.09% |
| 08/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,782株（1.22%）-0.01% |
| 08/19 | 10,710 | 11,000 | 10,190 | 10,230 | -9.55% | 179,900 | 949億5997万 | -9% |
| 08/19 | （空売り報告）Nomura International plc 88,389株（0.95%）-0.17% |
| 08/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,282株（1.23%）-0.02% |
| 08/18 | 12,900 | 13,090 | 11,270 | 11,310 | -8.42% | 316,000 | 1049億8507万 | +0.19% |
| 08/18 | （空売り報告）Nomura International plc 104,213株（1.12%）+0.22% |
| 08/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,082株（1.25%）+0.01% |
| 08/17 | （IR情報）15:30 2026年12月期7月度の月次連結売上高(速報)に関するお知らせ |
| 08/17 | 12,000 | 12,580 | 11,780 | 12,350 | -3.82% | 415,700 | 1146億3887万 | +9.08% |
| 08/17 | （空売り報告）Nomura International plc 83,561株（0.9%）+0.12% |
| 08/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,282株（1.24%）+0.18% |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 08/14 | 12,300 | 12,840 | 11,940 | 12,840 | +7% | 296,000 | 1191億8730万 | +13.64% |
| 08/14 | （空売り報告）Nomura International plc 72,780株（0.78%）+0.27% |
| 08/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,182株（1.06%）+0.05% |
| 08/13 | 12,020 | 12,440 | 11,980 | 12,000 | +1.95% | 204,800 | 1113億9000万 | +6.62% |
| 08/13 | （空売り報告）Nomura International plc 47,473株（0.51%）再IN |
| 08/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,382株（1.01%）+0.03% |
| 08/12 | 11,660 | 11,870 | 11,450 | 11,770 | +1.03% | 123,600 | 1092億5502万 | +4.58% |
| 08/10 | 11,800 | 11,920 | 11,590 | 11,650 | +0.43% | 65,800 | 1081億4112万 | +3.13% |
| 08/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,882株（0.98%）+0.04% |
| 08/07 | 12,500 | 12,650 | 11,250 | 11,600 | -7.2% | 154,100 | 1076億7700万 | +1.89% |
| 08/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,982株（0.94%）+0.06% |
| 08/06 | 12,480 | 13,010 | 11,930 | 12,500 | -3.33% | 191,900 | 1160億3125万 | +9.17% |
| 08/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,182株（0.88%）-0.02% |
| 08/05 | 12,290 | 13,280 | 12,140 | 12,930 | +15.14% | 321,700 | 1200億2272万 | +12.22% |
| 08/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,082株（0.9%）+0.01% |
| 08/04 | 10,680 | 11,350 | 10,490 | 11,230 | +6.45% | 139,100 | 1042億4247万 | -2.7% |
| 08/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,082株（0.89%）+0.02% |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 35,077株（0.37%）-0.14%義務消失 |
| 08/03 | 10,340 | 10,750 | 9,990 | 10,550 | +2.93% | 193,200 | 979億3037万 | -9.1% |
| 08/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,982株（0.87%）+0.04% |
| 08/03 | （空売り報告）Citigroup Global Markets Limited 48,177株（0.51%）再IN |
| 07/31 | （IR情報）15:00 「令和8年熊本地震」における当社の状況について(第2報) |
| 07/31 | 10,100 | 10,250 | 9,880 | 10,250 | +17.14% | 77,200 | 951億4562万 | -12.49% |
| 07/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,682株（0.83%）+0.02% |
| 07/30 | 8,760 | 9,270 | 8,450 | 8,750 | 0% | 199,600 | 812億2187万 | -26.16% |
| 07/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,305株（0.81%）+0.01% |
| 07/29 | （IR情報）12:00 「令和8年熊本地震」における当社の状況について |
| 07/29 | 9,660 | 9,780 | 8,320 | 8,750 | -9.89% | 251,500 | 812億2187万 | -27.16% |
| 07/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,405株（0.8%）-0.09% |
| 07/28 | 10,080 | 10,150 | 9,630 | 9,710 | -10.59% | 111,700 | 901億3307万 | -20.26% |
| 07/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,705株（0.89%）-0.01% |
| 07/27 | 11,260 | 11,260 | 10,510 | 10,860 | -4.15% | 136,300 | 1008億795万 | -12.21% |
| 07/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,405株（0.9%）+0.04% |
| 07/24 | 11,200 | 11,450 | 11,090 | 11,330 | -1.05% | 76,300 | 1051億7072万 | -8.97% |
| 07/23 | 11,660 | 11,790 | 11,430 | 11,450 | +0.62% | 76,900 | 1062億8462万 | -8.44% |
| 07/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,205株（0.86%）+0.01% |
| 07/22 | 11,530 | 12,220 | 11,330 | 11,380 | +3.64% | 165,200 | 1056億3485万 | -9.15% |
| 07/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,805株（0.85%）+0.04% |
| 07/21 | 10,690 | 11,050 | 10,180 | 10,980 | +3.78% | 138,900 | 1019億2185万 | -12.61% |
| 07/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,705株（0.81%）+0.1% |
| 07/17 | 11,030 | 11,160 | 10,070 | 10,580 | -11.32% | 189,400 | 982億885万 | -15.74% |
| 07/17 | （空売り報告）Nomura International plc 27,033株（0.29%）-0.22%義務消失 |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,305株（0.71%）+0.05% |
| 07/16 | 12,320 | 13,030 | 11,760 | 11,930 | -4.79% | 198,100 | 1107億4022万 | -4.73% |
| 07/16 | （空売り報告）Nomura International plc 48,049株（0.51%）再IN |
| 07/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,505株（0.66%）-0.03% |
| 07/15 | （IR情報）15:30 2026年12月期6月度の月次連結売上高(速報)に関するお知らせ |
| 07/15 | 11,890 | 12,590 | 11,780 | 12,530 | +8.02% | 115,000 | 1163億972万 | +0.98% |
| 07/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,505株（0.69%）+0.01% |
| 07/14 | 11,100 | 11,700 | 11,000 | 11,600 | +2.02% | 78,700 | 1076億7700万 | -5.52% |
| 07/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,605株（0.68%）+0.01% |
| 07/13 | 11,860 | 12,350 | 11,270 | 11,370 | -6.5% | 81,600 | 1055億4202万 | -6.75% |
| 07/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,405株（0.67%）+0.02% |
| 07/10 | 12,320 | 12,850 | 12,160 | 12,160 | +3.23% | 107,200 | 1128億7520万 | +0.34% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,205株（0.65%）-0.02% |
| 07/09 | 12,330 | 12,380 | 11,660 | 11,780 | +0.43% | 68,100 | 1093億4785万 | -2.35% |
| 07/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,805株（0.67%）+0.01% |
| 07/08 | 11,710 | 12,160 | 11,210 | 11,730 | -2.33% | 116,400 | 1088億8372万 | -2.38% |
| 07/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,305株（0.66%）-0.01% |
| 07/07 | 12,660 | 12,720 | 11,760 | 12,010 | -6.1% | 128,900 | 1114億8282万 | +0.23% |
| 07/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,305株（0.67%）+0.01% |
| 07/06 | 13,880 | 13,880 | 12,720 | 12,790 | -7.85% | 124,000 | 1187億2317万 | +7.11% |
| 07/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,505株（0.66%）+0.06% |
| 07/03 | 12,680 | 13,880 | 12,360 | 13,880 | +5.07% | 139,500 | 1288億4110万 | +16.92% |
| 07/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,605株（0.6%）+0.08% |
| 07/02 | 13,200 | 13,590 | 12,690 | 13,210 | -7.62% | 204,600 | 1226億2182万 | +12.23% |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,305株（0.52%）-0.02% |
| 07/01 | 13,840 | 14,370 | 13,770 | 14,300 | +6.4% | 144,000 | 1327億3975万 | +22.2% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,505株（0.54%）+0.03% |
| 06/30 | 13,300 | 13,800 | 12,980 | 13,440 | +4.67% | 166,400 | 1247億5680万 | +15.8% |
| 06/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,485株（0.51%）-0.01% |
| 06/29 | 13,280 | 13,430 | 12,290 | 12,840 | -2.8% | 151,700 | 1191億8730万 | +11.25% |
| 06/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,985株（0.52%）再IN |
| 06/26 | 13,390 | 13,550 | 12,550 | 13,210 | -3.51% | 142,000 | 1226億2182万 | +14.85% |
| 06/25 | 13,720 | 14,050 | 13,170 | 13,690 | +6.79% | 169,600 | 1270億7742万 | +20% |
| 06/24 | 12,800 | 13,350 | 12,390 | 12,820 | -0.23% | 134,100 | 1190億165万 | +13.51% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 19,000株（0.2%）-0.33%義務消失 |
| 06/23 | 14,490 | 14,490 | 12,850 | 12,850 | -11.74% | 211,800 | 1192億8012万 | +14.73% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 49,800株（0.53%）-0.18% |
| 06/22 | 13,390 | 14,960 | 13,390 | 14,560 | +14.29% | 279,400 | 1351億5320万 | +30.98% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 66,700株（0.71%）+0.17% |
| 06/19 | 13,400 | 13,400 | 12,480 | 12,740 | -0.55% | 149,800 | 1182億5905万 | +15.9% |
| 06/18 | 11,890 | 13,600 | 11,890 | 12,810 | +7.2% | 275,700 | 1189億882万 | +16.88% |
| 06/17 | 11,890 | 12,550 | 11,650 | 11,950 | -3.4% | 178,800 | 1109億2587万 | +9.03% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 50,200株（0.54%）再IN |
| 06/16 | 11,340 | 12,620 | 10,910 | 12,370 | +15.18% | 352,700 | 1148億2452万 | +12.91% |
| 06/15 | （IR情報）15:30 2026年12月期5度の月次連結売上高(速報)に関するお知らせ |
| 06/15 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 06/15 | 10,550 | 10,740 | 10,110 | 10,740 | +10.38% | 145,700 | 996億9405万 | -1.79% |
| 06/12 | 9,550 | 9,970 | 9,530 | 9,730 | +6.92% | 110,300 | 903億1872万 | -11.25% |
| 06/11 | 8,820 | 9,210 | 8,510 | 9,100 | -1.73% | 93,400 | 844億7075万 | -17.54% |
| 06/10 | 9,190 | 9,540 | 9,090 | 9,260 | -2.42% | 90,800 | 859億5595万 | -16.75% |
| 06/09 | 9,670 | 9,750 | 9,290 | 9,490 | -0.32% | 115,200 | 880億9092万 | -14.98% |
| 06/08 | 9,700 | 9,850 | 9,380 | 9,520 | -11.44% | 139,000 | 883億6940万 | -14.92% |
| 06/05 | 10,480 | 10,820 | 10,110 | 10,750 | +1.32% | 70,900 | 997億8687万 | -4.1% |
| 06/04 | 10,690 | 10,950 | 10,580 | 10,610 | -2.48% | 47,400 | 984億8732万 | -5.17% |
| 06/03 | 11,170 | 11,670 | 10,850 | 10,880 | -0.91% | 79,500 | 1009億9360万 | -2.4% |
| 06/02 | 10,950 | 11,220 | 10,280 | 10,980 | -0.54% | 105,600 | 1019億2185万 | -0.97% |
| 06/01 | 11,150 | 11,350 | 10,840 | 11,040 | -2.82% | 95,500 | 1024億7880万 | -0.02% |
| 05/29 | 11,800 | 11,800 | 11,250 | 11,360 | -1.22% | 87,600 | 1054億4920万 | +3.43% |
| 05/28 | 11,620 | 11,750 | 11,060 | 11,500 | -3.52% | 99,600 | 1067億4875万 | +5.38% |
| 05/27 | 12,060 | 12,440 | 11,600 | 11,920 | +0.68% | 149,000 | 1106億4740万 | +9.92% |
| 05/26 | 11,830 | 11,940 | 11,350 | 11,840 | +0.08% | 123,900 | 1099億480万 | +9.85% |
| 05/25 | 11,400 | 11,850 | 11,280 | 11,830 | +9.03% | 187,800 | 1098億1197万 | +10.42% |
| 05/22 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の価額決定に関するお知らせ |
| 05/22 | 11,270 | 11,420 | 10,760 | 10,850 | 0% | 124,800 | 1007億1512万 | +1.65% |
| 05/21 | 10,820 | 11,100 | 10,470 | 10,850 | +3.73% | 149,500 | 1007億1512万 | +1.9% |
| 05/20 | 10,580 | 10,580 | 9,860 | 10,460 | -2.79% | 154,500 | 970億9495万 | -1.44% |
| 05/19 | （IR情報）15:30 連結子会社からの剰余金の配当に関するお知らせ |
| 05/19 | 11,600 | 11,770 | 10,470 | 10,760 | -6.19% | 206,700 | 998億7970万 | +1.73% |
| 05/18 | 13,120 | 13,280 | 11,200 | 11,470 | -3.78% | 301,300 | 1064億7027万 | +9.01% |
| 05/15 | （IR情報）15:30 2026年12月期4度の月次連結売上高(速報)に関するお知らせ |
| 05/15 | （IR情報）15:30 当社従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 12,950 | 13,150 | 11,610 | 11,920 | -7.02% | 207,900 | 1106億4740万 | +14.73% |
| 05/14 | 12,280 | 13,470 | 12,180 | 12,820 | +8.28% | 263,300 | 1190億165万 | +25.17% |
| 05/13 | 11,290 | 11,870 | 11,190 | 11,840 | -0.34% | 91,200 | 1099億480万 | +17.74% |
| 05/12 | 11,630 | 12,340 | 11,500 | 11,880 | +4.12% | 162,000 | 1102億7610万 | +19.96% |
| 05/11 | 12,400 | 12,400 | 11,360 | 11,410 | -1.04% | 175,400 | 1059億1332万 | +16.89% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期連結業績予想の修正に関するお知らせ |
| 05/08 | 11,100 | 11,600 | 11,000 | 11,530 | +2.04% | 90,500 | 1070億2722万 | +19.99% |
| 05/07 | 11,300 | 11,600 | 10,980 | 11,300 | +10.46% | 188,200 | 1048億9225万 | +19.44% |
| 05/01 | 10,220 | 10,290 | 10,060 | 10,230 | +0.39% | 56,700 | 949億5997万 | +9.6% |
| 04/30 | 10,060 | 10,440 | 10,060 | 10,190 | +1.49% | 85,700 | 945億8867万 | +10% |
| 04/28 | 10,060 | 10,280 | 9,910 | 10,040 | -1.38% | 75,700 | 931億9630万 | +8.94% |
| 04/27 | 10,050 | 10,340 | 9,710 | 10,180 | +6.04% | 167,700 | 944億9585万 | +11.24% |
| 04/24 | 9,420 | 9,740 | 9,420 | 9,600 | +2.02% | 51,800 | 891億1200万 | +5.93% |
| 04/23 | 9,960 | 10,010 | 9,320 | 9,410 | -4.08% | 102,900 | 873億4832万 | +4.25% |
| 04/22 | 9,510 | 9,820 | 9,510 | 9,810 | +2.4% | 77,100 | 910億6132万 | +8.82% |
| 04/21 | 9,700 | 9,850 | 9,440 | 9,580 | -0.31% | 86,000 | 889億2635万 | +6.87% |
| 04/20 | 9,860 | 9,870 | 9,590 | 9,610 | -1.54% | 76,500 | 892億482万 | +7.51% |
| 04/17 | 10,180 | 10,200 | 9,760 | 9,760 | -4.97% | 80,300 | 905億9720万 | +9.59% |
| 04/16 | 10,510 | 11,000 | 10,180 | 10,270 | +0.1% | 174,800 | 953億3127万 | +15.65% |
| 04/15 | （IR情報）15:30 2026年12月期3度の月次連結売上高(速報)に関するお知らせ |
| 04/15 | 11,010 | 11,020 | 10,150 | 10,260 | -5.26% | 156,600 | 952億3845万 | +16.06% |
| 04/14 | 10,640 | 11,060 | 10,590 | 10,830 | +6.28% | 207,800 | 1005億2947万 | +23.31% |
| 04/13 | 9,880 | 10,370 | 9,860 | 10,190 | +2.1% | 130,100 | 945億8867万 | +17.4% |
| 04/10 | 9,830 | 10,100 | 9,800 | 9,980 | +4.5% | 130,800 | 926億3935万 | +15.5% |
| 04/09 | 9,230 | 9,550 | 9,050 | 9,550 | +1.81% | 149,100 | 886億4787万 | +11.06% |
| 04/08 | 8,940 | 9,380 | 8,780 | 9,380 | +14.53% | 152,300 | 870億6985万 | +9.71% |
| 04/07 | 8,370 | 8,480 | 8,090 | 8,190 | -0.36% | 42,000 | 760億2367万 | -4.05% |
| 04/06 | 8,180 | 8,430 | 8,180 | 8,220 | +0.74% | 41,200 | 763億215万 | -4.51% |
| 04/03 | 8,140 | 8,270 | 8,090 | 8,160 | +1.75% | 62,700 | 757億4520万 | -5.88% |
| 04/02 | 8,530 | 8,630 | 7,950 | 8,020 | -3.72% | 104,500 | 744億4565万 | -8.32% |
| 04/01 | 8,050 | 8,330 | 8,000 | 8,330 | +9.61% | 110,700 | 773億2322万 | -5.46% |
| 03/31 | 7,460 | 7,770 | 7,300 | 7,600 | -3.06% | 105,000 | 705億4700万 | -14.07% |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
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。
