| 2026 |
| 03/06 | 1,679 | 1,684 | 1,643 | 1,679 | -0.36% | 160,000 | 787億7394万 | +9.81% |
| 03/05 | 1,665 | 1,711 | 1,656 | 1,685 | +6.31% | 296,400 | 790億5544万 | +11.44% |
| 03/04 | 1,644 | 1,677 | 1,572 | 1,585 | -6.49% | 365,000 | 743億6373万 | +6.3% |
| 03/03 | 1,755 | 1,786 | 1,683 | 1,695 | -4.24% | 255,200 | 795億2462万 | +14.99% |
| 03/02 | （IR情報）15:35 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,713 | 1,792 | 1,703 | 1,770 | +1.55% | 362,900 | 830億4340万 | +21.73% |
| 02/27 | 1,692 | 1,743 | 1,687 | 1,743 | +3.5% | 322,200 | 817億7664万 | +21.72% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 223,057株（0.47%）-0.06%義務消失 |
| 02/26 | 1,684 | 1,692 | 1,663 | 1,684 | +1.02% | 327,800 | 790億853万 | +19.35% |
| 02/25 | 1,685 | 1,694 | 1,636 | 1,667 | -1.07% | 493,500 | 782億1093万 | +19.76% |
| 02/24 | 1,660 | 1,694 | 1,613 | 1,685 | -0.41% | 625,900 | 790億5544万 | +22.63% |
| 02/20 | 1,799 | 1,800 | 1,660 | 1,692 | +6.75% | 1,495,000 | 793億8386万 | +24.78% |
| 02/19 | （IR情報）15:35 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/19 | （IR情報）15:35 自己株式取得に係る事項の決定に関するお知らせ |
| 02/19 | （IR情報）15:35 連結子会社における固定資産の譲渡および特別利益の計上に関するお知らせ |
| 02/19 | （IR情報）15:35 通期連結業績予想の修正および配当予想の修正(特別配当)に関するお知らせ |
| 02/19 | 1,581 | 1,605 | 1,575 | 1,585 | +0.7% | 225,000 | 743億6373万 | +18.37% |
| 02/18 | 1,541 | 1,584 | 1,536 | 1,574 | +3.15% | 212,300 | 738億4764万 | +18.7% |
| 02/17 | 1,520 | 1,545 | 1,499 | 1,526 | -0.07% | 177,000 | 715億9561万 | +16.22% |
| 02/16 | 1,508 | 1,530 | 1,498 | 1,527 | +1.94% | 200,500 | 716億4253万 | +17.37% |
| 02/13 | 1,536 | 1,548 | 1,491 | 1,498 | -2.09% | 249,000 | 702億8193万 | +16.21% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 248,900株（0.53%）再IN |
| 02/12 | 1,540 | 1,540 | 1,511 | 1,530 | -0.78% | 297,300 | 717億8328万 | +19.62% |
| 02/10 | 1,515 | 1,544 | 1,481 | 1,542 | +2.39% | 393,500 | 723億4629万 | +21.61% |
| 02/09 | 1,450 | 1,524 | 1,442 | 1,506 | +5.98% | 583,100 | 706億5727万 | +19.81% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 212,500株（0.45%）-0.11%義務消失 |
| 02/06 | 1,400 | 1,424 | 1,360 | 1,421 | +5.1% | 456,800 | 666億6931万 | +14.04% |
| 02/05 | 1,335 | 1,359 | 1,294 | 1,352 | +2.81% | 418,100 | 634億3202万 | +9.12% |
| 02/04 | 1,260 | 1,335 | 1,253 | 1,315 | +4.28% | 889,400 | 616億9609万 | +6.65% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 263,012株（0.56%）-0.43% |
| 02/03 | （IR情報）15:35 2025年度3Q(第3四半期)決算説明資料 |
| 02/03 | （IR情報）15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,240 | 1,271 | 1,235 | 1,261 | +1.94% | 285,900 | 591億6256万 | +2.52% |
| 02/02 | 1,249 | 1,294 | 1,237 | 1,237 | -0.64% | 365,700 | 580億3655万 | +0.65% |
| 01/30 | 1,224 | 1,248 | 1,223 | 1,245 | +1.8% | 320,200 | 584億1188万 | +1.3% |
| 01/29 | 1,240 | 1,240 | 1,211 | 1,223 | -1.61% | 306,000 | 573億7971万 | -0.41% |
| 01/28 | 1,218 | 1,257 | 1,206 | 1,243 | +6.7% | 735,400 | 583億1805万 | +1.3% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 464,843株（0.99%）-0.01% |
| 01/27 | （IR情報）15:35 特別損失(事業撤退損)の計上に関するお知らせ |
| 01/27 | 1,163 | 1,173 | 1,156 | 1,165 | 0% | 163,800 | 546億5851万 | -4.82% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 471,743株（1%）+0.01% |
| 01/26 | 1,174 | 1,183 | 1,161 | 1,165 | -3.24% | 321,100 | 546億5851万 | -4.9% |
| 01/23 | 1,209 | 1,217 | 1,200 | 1,204 | -0.41% | 126,300 | 564億8828万 | -1.79% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 468,643株（0.99%）-0.01% |
| 01/22 | 1,209 | 1,219 | 1,207 | 1,209 | 0% | 130,200 | 567億2287万 | -1.39% |
| 01/21 | 1,182 | 1,212 | 1,179 | 1,209 | 0% | 169,600 | 567億2287万 | -1.39% |
| 01/20 | 1,231 | 1,232 | 1,207 | 1,209 | -1.95% | 165,900 | 567億2287万 | -1.31% |
| 01/19 | 1,240 | 1,240 | 1,220 | 1,233 | -0.64% | 151,500 | 578億4888万 | +0.65% |
| 01/16 | 1,237 | 1,245 | 1,223 | 1,241 | -0.8% | 190,600 | 582億2422万 | +1.39% |
| 01/15 | 1,245 | 1,253 | 1,237 | 1,251 | -0.16% | 122,800 | 586億9339万 | +2.37% |
| 01/14 | 1,244 | 1,256 | 1,231 | 1,253 | +0.16% | 214,100 | 587億8722万 | +2.79% |
| 01/13 | 1,253 | 1,255 | 1,235 | 1,251 | +2.04% | 176,100 | 586億9339万 | +2.79% |
| 01/09 | 1,227 | 1,237 | 1,216 | 1,226 | -0.73% | 113,300 | 575億2046万 | +1.07% |
| 01/08 | 1,245 | 1,251 | 1,232 | 1,235 | -0.96% | 125,200 | 579億4271万 | +1.98% |
| 01/07 | 1,246 | 1,254 | 1,237 | 1,247 | -0.72% | 92,100 | 585億572万 | +3.14% |
| 01/06 | 1,266 | 1,271 | 1,248 | 1,256 | 0% | 174,800 | 589億2797万 | +3.97% |
| 01/05 | 1,250 | 1,260 | 1,242 | 1,256 | +1.13% | 202,200 | 589億2797万 | +4.23% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 470,143株（1%）+0.49% |
| 2025 |
| 12/30 | 1,244 | 1,245 | 1,226 | 1,242 | +0.08% | 112,700 | 582億7113万 | +3.24% |
| 12/29 | 1,227 | 1,247 | 1,225 | 1,241 | +1.97% | 140,400 | 582億2422万 | +3.42% |
| 12/26 | 1,223 | 1,227 | 1,211 | 1,217 | -0.98% | 130,900 | 570億9820万 | +1.84% |
| 12/25 | 1,248 | 1,248 | 1,225 | 1,229 | -0.65% | 141,800 | 576億6121万 | +3.1% |
| 12/24 | 1,229 | 1,262 | 1,229 | 1,237 | +0.57% | 210,700 | 580億3655万 | +4.12% |
| 12/23 | 1,220 | 1,232 | 1,216 | 1,230 | +1.07% | 104,700 | 577億813万 | +3.89% |
| 12/22 | 1,214 | 1,222 | 1,203 | 1,217 | +1.16% | 108,100 | 570億9820万 | +3.05% |
| 12/19 | 1,188 | 1,210 | 1,185 | 1,203 | +1.78% | 138,800 | 564億4136万 | +2.04% |
| 12/18 | 1,176 | 1,191 | 1,175 | 1,182 | -0.67% | 138,700 | 554億5610万 | +0.34% |
| 12/17 | 1,180 | 1,208 | 1,175 | 1,190 | +1.19% | 155,900 | 558億3144万 | +1.02% |
| 12/16 | 1,217 | 1,217 | 1,172 | 1,176 | -3.13% | 160,900 | 551億7460万 | -0.08% |
| 12/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 228,536株（0.48%）-0.03%義務消失 |
| 12/15 | 1,197 | 1,215 | 1,193 | 1,214 | 0% | 75,400 | 569億5745万 | +3.14% |
| 12/12 | 1,200 | 1,215 | 1,194 | 1,214 | +2.53% | 168,300 | 569億5745万 | +3.32% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 242,736株（0.51%）-0.02% |
| 12/11 | 1,210 | 1,212 | 1,182 | 1,184 | -1.82% | 149,300 | 555億4994万 | +0.94% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,736株（0.53%）再IN |
| 12/10 | 1,195 | 1,211 | 1,187 | 1,206 | +1.01% | 158,300 | 565億8211万 | +2.81% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 240,231株（0.51%）再IN |
| 12/09 | 1,205 | 1,205 | 1,185 | 1,194 | -0.91% | 119,700 | 560億1911万 | +1.53% |
| 12/08 | 1,180 | 1,205 | 1,177 | 1,205 | +2.64% | 101,400 | 565億3520万 | +2.29% |
| 12/05 | 1,184 | 1,196 | 1,165 | 1,174 | -1.1% | 142,100 | 550億8076万 | -0.51% |
| 12/04 | 1,167 | 1,194 | 1,166 | 1,187 | +1.89% | 138,000 | 556億9069万 | +0.25% |
| 12/03 | 1,172 | 1,176 | 1,165 | 1,165 | -0.6% | 102,300 | 546億5851万 | -1.85% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 233,031株（0.49%）-0.01%義務消失 |
| 12/02 | 1,182 | 1,185 | 1,166 | 1,172 | -0.85% | 84,100 | 549億8693万 | -1.76% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 238,831株（0.5%）再IN |
| 12/01 | 1,222 | 1,224 | 1,181 | 1,182 | -2.96% | 79,000 | 554億5610万 | -1.17% |
| 11/28 | 1,193 | 1,221 | 1,189 | 1,218 | +2.53% | 93,400 | 571億4512万 | +1.58% |
| 11/27 | 1,200 | 1,206 | 1,188 | 1,188 | -0.67% | 91,000 | 557億3760万 | -1.08% |
| 11/26 | 1,175 | 1,197 | 1,168 | 1,196 | +2.4% | 130,400 | 561億1294万 | -0.58% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 232,431株（0.49%）-0.01%義務消失 |
| 11/25 | 1,150 | 1,174 | 1,148 | 1,168 | +2.82% | 165,200 | 547億9926万 | -3.15% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 237,231株（0.5%）再IN |
| 11/21 | 1,114 | 1,141 | 1,113 | 1,136 | +0.09% | 165,400 | 532億9791万 | -5.96% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 227,029株（0.48%）-0.02%義務消失 |
| 11/20 | 1,150 | 1,150 | 1,130 | 1,135 | +0.35% | 129,000 | 532億5099万 | -6.43% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 238,029株（0.5%）再IN |
| 11/19 | 1,128 | 1,138 | 1,112 | 1,131 | -0.26% | 184,400 | 530億6333万 | -7.07% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 232,729株（0.49%）-0.1%義務消失 |
| 11/18 | 1,151 | 1,158 | 1,131 | 1,134 | -2.33% | 204,600 | 532億408万 | -7.05% |
| 11/17 | 1,162 | 1,168 | 1,151 | 1,161 | -0.6% | 156,600 | 544億7084万 | -5.07% |
| 11/14 | 1,165 | 1,174 | 1,160 | 1,168 | -0.85% | 109,600 | 547億9926万 | -4.81% |
| 11/13 | 1,171 | 1,185 | 1,171 | 1,178 | -0.25% | 108,100 | 552億6843万 | -4.31% |
| 11/12 | 1,161 | 1,184 | 1,161 | 1,181 | +1.72% | 127,700 | 554億918万 | -4.45% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,160株（0.34%）-0.26%義務消失 |
| 11/11 | 1,170 | 1,172 | 1,152 | 1,161 | -1.19% | 116,000 | 544億7084万 | -6.37% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 283,960株（0.6%）+0.01% |
| 11/10 | 1,156 | 1,175 | 1,156 | 1,175 | +1.73% | 164,900 | 551億2768万 | -5.55% |
| 11/07 | 1,155 | 1,170 | 1,145 | 1,155 | -1.87% | 253,200 | 541億8934万 | -7.23% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 278,029株（0.59%）-0.05% |
| 11/06 | 1,175 | 1,196 | 1,170 | 1,177 | +0.26% | 267,200 | 552億2152万 | -5.76% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 277,960株（0.59%）+0.02% |
| 11/05 | 1,160 | 1,205 | 1,148 | 1,174 | -8.28% | 704,200 | 550億8076万 | -6.3% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,660株（0.57%）+0.03% |
| 11/04 | （IR情報）15:35 2025年度上期(第2四半期)決算説明資料 |
| 11/04 | （IR情報）15:35 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 1,237 | 1,286 | 1,237 | 1,280 | +2.32% | 356,800 | 600億5399万 | +1.75% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 254,760株（0.54%）-0.02% |
| 10/31 | 1,230 | 1,273 | 1,220 | 1,251 | -0.71% | 417,700 | 586億9339万 | -0.64% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 265,060株（0.56%）+0.01% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 300,625株（0.64%）+0.13% |
| 10/30 | （IR情報）15:35 業績予想の修正に関するお知らせ |
| 10/30 | 1,250 | 1,272 | 1,250 | 1,260 | 0% | 593,200 | 591億1564万 | -0.08% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 261,860株（0.55%）-0.1% |
| 10/29 | 1,278 | 1,282 | 1,253 | 1,260 | -0.16% | 206,600 | 591億1564万 | -0.16% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 305,060株（0.65%）+0.02% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,618株（0.48%）-0.11%義務消失 |
| 10/28 | 1,300 | 1,302 | 1,262 | 1,262 | -4.03% | 206,400 | 592億948万 | 0% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 297,660株（0.63%）+0.03% |
| 10/27 | 1,280 | 1,315 | 1,277 | 1,315 | +4.37% | 295,500 | 616億9609万 | +4.2% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 242,590株（0.51%）再IN |
| 10/24 | 1,252 | 1,263 | 1,238 | 1,260 | +0.56% | 103,600 | 591億1564万 | 0% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 285,660株（0.6%）-0.02% |
| 10/23 | 1,245 | 1,259 | 1,241 | 1,253 | -0.24% | 198,300 | 587億8722万 | -0.63% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 292,460株（0.62%）-0.04% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 232,098株（0.49%）-0.21%義務消失 |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,118株（0.59%）再IN |
| 10/22 | 1,251 | 1,262 | 1,236 | 1,256 | +0.56% | 222,800 | 589億2797万 | -0.48% |
| 10/21 | 1,267 | 1,269 | 1,244 | 1,249 | -1.26% | 172,600 | 585億9955万 | -1.11% |
| 10/20 | 1,243 | 1,280 | 1,234 | 1,265 | +2.76% | 205,900 | 593億5023万 | -0.08% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 313,196株（0.66%）+0.01% |
| 10/17 | 1,228 | 1,249 | 1,222 | 1,231 | -1.52% | 182,800 | 577億5504万 | -2.84% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 305,696株（0.65%）+0.01% |
| 10/16 | 1,236 | 1,250 | 1,233 | 1,250 | +0.89% | 84,900 | 586億4647万 | -1.57% |
| 10/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 301,196株（0.64%）+0.01% |
| 10/15 | 1,215 | 1,243 | 1,215 | 1,239 | +2.14% | 121,100 | 581億3038万 | -2.59% |
| 10/14 | 1,198 | 1,229 | 1,195 | 1,213 | +0.66% | 257,400 | 569億1053万 | -4.79% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 299,932株（0.63%）-0.03% |
| 10/10 | 1,241 | 1,245 | 1,202 | 1,205 | -4.82% | 298,000 | 565億3520万 | -5.64% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 313,032株（0.66%）+0.01% |
| 10/09 | 1,278 | 1,289 | 1,255 | 1,266 | -0.31% | 203,600 | 593億9714万 | -1.02% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 308,232株（0.65%）+0.01% |
| 10/08 | 1,281 | 1,296 | 1,270 | 1,270 | -1.47% | 153,800 | 595億8481万 | -0.78% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 300,832株（0.64%）-0.01% |
| 10/07 | 1,290 | 1,297 | 1,271 | 1,289 | +0.08% | 177,800 | 604億7624万 | +0.55% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 307,232株（0.65%）-0.04% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 325,032株（0.69%）-0.02% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 335,232株（0.71%）-0.04% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,532株（0.75%）+0.01% |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 351,332株（0.74%）+0.02% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 332,098株（0.7%）+0.01% |
| 09/30 | （IR情報）15:35 自己株式の消却完了に関するお知らせ |
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。
