| 2026 |
| 09/09 | 252 | 259 | 252 | 255 | 0% | 144,000 | 267億7810万 | -0.39% |
| 09/08 | 261 | 261 | 255 | 255 | -3.04% | 140,700 | 267億7810万 | 0% |
| 09/07 | 259 | 264 | 257 | 263 | +1.54% | 179,900 | 276億1820万 | +3.14% |
| 09/04 | 255 | 260 | 255 | 259 | +1.57% | 159,200 | 271億9815万 | +1.97% |
| 09/03 | 259 | 260 | 254 | 255 | -1.16% | 110,500 | 267億7810万 | +0.79% |
| 09/02 | 262 | 262 | 257 | 258 | -1.9% | 163,400 | 270億9314万 | +2.38% |
| 09/01 | 266 | 266 | 261 | 263 | -0.75% | 83,700 | 276億1820万 | +4.78% |
| 08/31 | 265 | 267 | 260 | 265 | +0.38% | 215,700 | 278億2822万 | +6% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,060,345株（1.01%）+0.09% |
| 08/28 | 267 | 270 | 264 | 264 | -1.12% | 321,400 | 277億2321万 | +6.02% |
| 08/28 | （空売り報告）Nomura International plc 573,788株（0.55%）-0.13% |
| 08/27 | 259 | 267 | 257 | 267 | +3.09% | 246,800 | 280億3825万 | +7.23% |
| 08/26 | 259 | 268 | 257 | 259 | 0% | 422,600 | 271億9815万 | +4.44% |
| 08/26 | （空売り報告）Nomura International plc 715,126株（0.68%）-0.07% |
| 08/25 | 254 | 261 | 252 | 259 | +2.78% | 334,200 | 271億9815万 | +4.86% |
| 08/25 | （空売り報告）Nomura International plc 785,911株（0.75%）-0.13% |
| 08/24 | 247 | 254 | 246 | 252 | +2.02% | 302,200 | 264億6306万 | +2.02% |
| 08/21 | 239 | 248 | 237 | 247 | +2.49% | 302,400 | 259億3800万 | 0% |
| 08/21 | （空売り報告）Nomura International plc 917,767株（0.88%）-0.08% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 962,845株（0.92%）+0.1% |
| 08/20 | 237 | 243 | 237 | 241 | +2.55% | 214,700 | 253億793万 | -2.43% |
| 08/19 | 244 | 248 | 235 | 235 | -5.24% | 621,600 | 246億7786万 | -4.86% |
| 08/19 | （空売り報告）Nomura International plc 1,007,484株（0.96%）+0.13% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 857,945株（0.82%）+0.2% |
| 08/18 | 255 | 257 | 243 | 248 | -3.13% | 592,900 | 260億4301万 | 0% |
| 08/18 | （空売り報告）Nomura International plc 867,752株（0.83%）+0.04% |
| 08/17 | 246 | 258 | 241 | 256 | -1.54% | 904,300 | 268億8311万 | +3.23% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 645,245株（0.62%）+0.11% |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期決算短信[日本基準](連結) |
| 08/14 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 08/14 | （IR情報）15:30 特別利益の計上および通期連結業績予想の修正に関するお知らせ |
| 08/14 | 261 | 266 | 260 | 260 | -0.38% | 417,900 | 273億316万 | +4.84% |
| 08/13 | 260 | 264 | 258 | 261 | +1.95% | 232,500 | 274億817万 | +5.67% |
| 08/12 | 255 | 258 | 254 | 256 | +1.19% | 165,100 | 268億8311万 | +4.07% |
| 08/12 | （空売り報告）Nomura International plc 825,614株（0.79%）-0.1% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 532,745株（0.51%）再IN |
| 08/10 | 256 | 257 | 253 | 253 | -1.17% | 243,500 | 265億6808万 | +2.85% |
| 08/07 | 254 | 257 | 250 | 256 | +0.79% | 204,500 | 268億8311万 | +4.49% |
| 08/06 | 259 | 259 | 252 | 254 | -1.17% | 190,200 | 266億7309万 | +3.67% |
| 08/05 | 246 | 260 | 245 | 257 | +5.76% | 502,800 | 269億8812万 | +5.33% |
| 08/05 | （空売り報告）Nomura International plc 933,935株（0.89%）-0.14% |
| 08/04 | （自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年6月17日～2026年7月17日) |
| 08/04 | 240 | 245 | 240 | 243 | +1.25% | 232,600 | 255億1795万 | 0% |
| 08/03 | 236 | 240 | 229 | 240 | +2.13% | 303,700 | 252億292万 | -1.23% |
| 07/31 | 237 | 241 | 235 | 235 | 0% | 287,000 | 246億7786万 | -3.29% |
| 07/30 | 235 | 239 | 232 | 235 | +0.43% | 213,800 | 246億7786万 | -3.29% |
| 07/29 | 238 | 238 | 232 | 234 | -0.85% | 374,000 | 245億7284万 | -3.7% |
| 07/28 | 242 | 243 | 235 | 236 | -3.67% | 489,400 | 247億8287万 | -3.28% |
| 07/28 | （空売り報告）Nomura International plc 1,088,803株（1.03%）+0.07% |
| 07/27 | 242 | 248 | 237 | 245 | +1.66% | 300,300 | 257億2798万 | +0.41% |
| 07/24 | 243 | 245 | 241 | 241 | -2.03% | 143,600 | 253億793万 | -1.23% |
| 07/23 | 245 | 247 | 242 | 246 | -0.4% | 283,100 | 258億3299万 | +0.82% |
| 07/22 | 245 | 250 | 242 | 247 | +0.82% | 283,700 | 259億3800万 | +1.23% |
| 07/21 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 07/21 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 07/21 | 245 | 245 | 236 | 245 | +0.82% | 356,800 | 257億2798万 | +0.41% |
| 07/17 | 248 | 249 | 240 | 243 | -3.19% | 503,100 | 255億1795万 | -0.41% |
| 07/16 | 252 | 254 | 250 | 251 | -1.18% | 207,300 | 263億5805万 | +2.87% |
| 07/15 | 253 | 256 | 251 | 254 | +0.79% | 212,800 | 266億7309万 | +4.1% |
| 07/14 | 250 | 252 | 248 | 252 | +0.4% | 183,300 | 264億6306万 | +3.7% |
| 07/13 | 251 | 256 | 248 | 251 | -0.79% | 306,400 | 263億5805万 | +2.87% |
| 07/10 | 247 | 256 | 247 | 253 | +2.43% | 411,000 | 265億6808万 | +3.69% |
| 07/10 | （空売り報告）Nomura International plc 1,017,496株（0.96%）-0.07% |
| 07/09 | 245 | 248 | 243 | 247 | +1.65% | 361,600 | 259億3800万 | +0.82% |
| 07/08 | 238 | 245 | 234 | 243 | +1.67% | 391,000 | 255億1795万 | -1.22% |
| 07/07 | 243 | 249 | 238 | 239 | -1.24% | 491,000 | 250億9791万 | -3.24% |
| 07/06 | 246 | 251 | 241 | 242 | -0.82% | 325,800 | 254億1294万 | -2.81% |
| 07/03 | 244 | 245 | 236 | 244 | +0.83% | 406,500 | 256億2297万 | -2.79% |
| 07/03 | （空売り報告）Nomura International plc 1,086,599株（1.03%）+0.05% |
| 07/02 | 239 | 246 | 239 | 242 | +1.68% | 317,400 | 254億1294万 | -4.35% |
| 07/02 | （空売り報告）Nomura International plc 1,033,268株（0.98%）-0.03% |
| 07/01 | （自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年6月17日～2026年7月17日) |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 236 | 241 | 236 | 238 | +0.85% | 230,500 | 249億9289万 | -6.3% |
| 06/30 | 237 | 238 | 234 | 236 | +0.85% | 480,800 | 247億8287万 | -7.81% |
| 06/29 | 238 | 239 | 231 | 234 | -2.5% | 420,100 | 245億7284万 | -9.3% |
| 06/26 | 241 | 241 | 235 | 240 | -0.41% | 323,800 | 252億292万 | -7.69% |
| 06/26 | （空売り報告）Nomura International plc 1,062,919株（1.01%）+0.07% |
| 06/25 | 241 | 244 | 238 | 241 | +1.26% | 229,700 | 253億793万 | -8.02% |
| 06/24 | 246 | 247 | 238 | 238 | -3.64% | 467,800 | 249億9289万 | -9.51% |
| 06/23 | 249 | 252 | 246 | 247 | +0.82% | 534,600 | 259億3800万 | -6.79% |
| 06/22 | 243 | 251 | 243 | 245 | +1.66% | 312,700 | 257億2798万 | -7.89% |
| 06/19 | 248 | 252 | 240 | 241 | -2.43% | 324,200 | 253億793万 | -10.07% |
| 06/19 | （空売り報告）Nomura International plc 991,876株（0.94%）+0.14% |
| 06/18 | 249 | 250 | 245 | 247 | -1.98% | 377,200 | 259億3800万 | -8.52% |
| 06/17 | 249 | 255 | 244 | 252 | +5.88% | 723,600 | 264億6306万 | -7.01% |
| 06/16 | （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 |
| 06/16 | 241 | 243 | 237 | 238 | -0.83% | 337,000 | 249億9289万 | -12.5% |
| 06/15 | 242 | 244 | 235 | 240 | -0.41% | 354,100 | 252億292万 | -12.41% |
| 06/12 | 249 | 250 | 240 | 241 | -0.82% | 345,500 | 253億793万 | -12.36% |
| 06/11 | 248 | 248 | 238 | 243 | -3.95% | 484,900 | 255億1795万 | -12.27% |
| 06/10 | 256 | 257 | 249 | 253 | -0.78% | 440,300 | 265億6808万 | -8.99% |
| 06/10 | （空売り報告）Nomura International plc 843,261株（0.8%）+0.1% |
| 06/09 | 270 | 273 | 255 | 255 | -4.49% | 470,700 | 267億7810万 | -8.27% |
| 06/09 | （空売り報告）Nomura International plc 742,280株（0.7%）+0.1% |
| 06/08 | 272 | 274 | 264 | 267 | -1.84% | 515,900 | 280億3825万 | -3.96% |
| 06/08 | （空売り報告）Nomura International plc 633,438株（0.6%）再IN |
| 06/05 | 266 | 274 | 266 | 272 | +1.12% | 352,500 | 285億6331万 | -2.16% |
| 06/04 | 278 | 279 | 267 | 269 | -4.27% | 646,900 | 282億4827万 | -3.24% |
| 06/03 | 286 | 288 | 280 | 281 | -1.75% | 358,300 | 295億842万 | +1.08% |
| 06/02 | 284 | 288 | 275 | 286 | 0% | 439,200 | 300億3348万 | +3.25% |
| 06/01 | 281 | 287 | 275 | 286 | +1.06% | 471,100 | 300億3348万 | +2.88% |
| 05/29 | 292 | 293 | 283 | 283 | -2.08% | 484,800 | 297億1844万 | +2.17% |
| 05/28 | 285 | 294 | 280 | 289 | +0.35% | 646,200 | 303億4851万 | +4.33% |
| 05/27 | 288 | 288 | 282 | 288 | +1.77% | 379,100 | 302億4350万 | +4.35% |
| 05/26 | 278 | 289 | 275 | 283 | +0.35% | 465,600 | 297億1844万 | +2.91% |
| 05/25 | 286 | 287 | 275 | 282 | -1.05% | 533,300 | 296億1343万 | +3.3% |
| 05/22 | 280 | 286 | 276 | 285 | +3.64% | 462,500 | 299億2847万 | +4.78% |
| 05/21 | 273 | 280 | 273 | 275 | +1.1% | 502,200 | 288億7834万 | +1.48% |
| 05/20 | 283 | 283 | 266 | 272 | -3.89% | 768,100 | 285億6331万 | +0.74% |
| 05/19 | 298 | 298 | 282 | 283 | -5.98% | 886,900 | 297億1844万 | +4.81% |
| 05/18 | 290 | 307 | 279 | 301 | +12.31% | 1,342,500 | 316億866万 | +11.9% |
| 05/15 | （IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/15 | 281 | 283 | 267 | 268 | -2.9% | 662,500 | 281億4326万 | 0% |
| 05/14 | 292 | 292 | 271 | 276 | -4.5% | 599,300 | 289億8336万 | +2.99% |
| 05/13 | 280 | 290 | 280 | 289 | +3.21% | 362,800 | 303億4851万 | +7.84% |
| 05/12 | 280 | 286 | 278 | 280 | +0.72% | 317,300 | 294億340万 | +4.87% |
| 05/11 | 271 | 279 | 271 | 278 | +3.35% | 356,400 | 291億9338万 | +4.51% |
| 05/08 | 268 | 271 | 265 | 269 | +0.37% | 324,500 | 282億4827万 | +1.51% |
| 05/07 | 268 | 271 | 265 | 268 | +2.29% | 320,100 | 281億4326万 | +1.52% |
| 05/01 | （自社株買い）取締役会(2026年3月9日)での決議状況(取得期間2026年3月10日～2026年4月10日) |
| 05/01 | 264 | 264 | 259 | 262 | -1.5% | 205,400 | 275億1319万 | -0.76% |
| 04/30 | 261 | 266 | 258 | 266 | +0.76% | 307,100 | 279億3323万 | +0.38% |
| 04/28 | 263 | 268 | 260 | 264 | +0.76% | 293,100 | 277億2321万 | -0.75% |
| 04/27 | 269 | 269 | 260 | 262 | -1.13% | 299,900 | 275億1319万 | -1.5% |
| 04/24 | 276 | 276 | 265 | 265 | -4.33% | 270,400 | 278億2822万 | -0.38% |
| 04/23 | 285 | 287 | 271 | 277 | -3.48% | 535,500 | 290億8837万 | +3.75% |
| 04/22 | 289 | 292 | 284 | 287 | +0.7% | 757,500 | 301億3849万 | +7.49% |
| 04/21 | 273 | 285 | 271 | 285 | +4.78% | 449,900 | 299億2847万 | +7.14% |
| 04/20 | 265 | 274 | 264 | 272 | +3.03% | 618,000 | 285億6331万 | +2.26% |
| 04/17 | 259 | 270 | 259 | 264 | +3.13% | 636,800 | 277億2321万 | -0.75% |
| 04/16 | 247 | 259 | 247 | 256 | +3.64% | 615,900 | 268億8311万 | -4.12% |
| 04/15 | 248 | 250 | 244 | 247 | 0% | 765,300 | 259億3800万 | -7.84% |
| 04/13 | （IR情報）15:30 自己株式の取得状況および取得終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。
