| 2026 |
| 04/22 | （IR情報）14:50 当社グループのフィリピン子会社におけるランサムウェア被害発生のお知らせ |
| 04/21 | 10,720 | 11,300 | 10,600 | 10,860 | +3.92% | 457,600 | 2370億7135万 | +21.63% |
| 04/20 | 10,350 | 10,590 | 10,200 | 10,450 | +0.19% | 250,200 | 2281億2114万 | +17.95% |
| 04/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 109,300株（0.5%）再IN |
| 04/17 | 10,800 | 10,820 | 10,380 | 10,430 | -2.8% | 340,400 | 2276億8455万 | +18.55% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 109,000株（0.49%）-0.06%義務消失 |
| 04/16 | 10,370 | 10,890 | 10,340 | 10,730 | +7.62% | 528,300 | 2342億3348万 | +22.75% |
| 04/15 | 9,930 | 10,240 | 9,850 | 9,970 | -0.3% | 494,700 | 2176億4285万 | +14.7% |
| 04/14 | 9,840 | 10,160 | 9,670 | 10,000 | +8.23% | 577,100 | 2182億9775万 | +15.65% |
| 04/14 | （空売り報告）Barclays Bank PLC 58,300株（0.26%）-0.36%義務消失 |
| 04/13 | 9,160 | 9,480 | 9,090 | 9,240 | +0.87% | 445,000 | 2017億712万 | +7.84% |
| 04/13 | （空売り報告）Barclays Bank PLC 135,600株（0.62%）-0.35% |
| 04/10 | 9,100 | 9,280 | 8,990 | 9,160 | +2.35% | 220,600 | 1999億6073万 | +6.97% |
| 04/09 | 8,860 | 9,030 | 8,750 | 8,950 | +0.11% | 214,200 | 1953億7648万 | +4.68% |
| 04/08 | 8,720 | 8,940 | 8,600 | 8,940 | +10.1% | 471,700 | 1951億5818万 | +5.03% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 121,295株（0.55%）再IN |
| 04/07 | 8,280 | 8,300 | 8,010 | 8,120 | -0.73% | 115,500 | 1772億5777万 | -4.36% |
| 04/06 | 8,150 | 8,310 | 8,140 | 8,180 | +0.62% | 155,000 | 1785億6755万 | -3.76% |
| 04/03 | 8,330 | 8,380 | 8,080 | 8,130 | +3.44% | 163,000 | 1774億7607万 | -4.45% |
| 04/02 | 8,160 | 8,270 | 7,780 | 7,860 | -3.56% | 274,700 | 1715億8203万 | -7.89% |
| 04/01 | 7,980 | 8,150 | 7,830 | 8,150 | +10.43% | 305,000 | 1779億1266万 | -5.01% |
| 03/31 | 7,400 | 7,680 | 7,300 | 7,380 | -5.02% | 396,700 | 1611億373万 | -14.28% |
| 03/30 | 7,680 | 7,790 | 7,530 | 7,770 | -5.24% | 365,300 | 1696億1735万 | -10.16% |
| 03/27 | 8,110 | 8,250 | 7,860 | 8,200 | -5.86% | 403,800 | 1790億415万 | -5.43% |
| 03/26 | 8,760 | 8,920 | 8,520 | 8,710 | -1.36% | 249,500 | 1901億3734万 | +0.37% |
| 03/25 | 8,690 | 8,940 | 8,670 | 8,830 | +5.88% | 252,200 | 1927億5691万 | +1.93% |
| 03/24 | 8,500 | 8,680 | 8,080 | 8,340 | +3.09% | 268,900 | 1820億6032万 | -3.56% |
| 03/23 | 8,320 | 8,410 | 7,960 | 8,090 | -8.28% | 352,600 | 1766億287万 | -6.44% |
| 03/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/19 | （IR情報）15:30 組織改編及び人事異動に関するお知らせ |
| 03/19 | 8,910 | 9,010 | 8,720 | 8,820 | -4.44% | 316,800 | 1925億3861万 | +1.64% |
| 03/18 | 8,830 | 9,230 | 8,720 | 9,230 | +6.34% | 250,600 | 2014億8882万 | +6.43% |
| 03/17 | 9,280 | 9,360 | 8,610 | 8,680 | -4.93% | 302,700 | 1894億8244万 | +0.32% |
| 03/16 | 8,850 | 9,230 | 8,850 | 9,130 | +2.47% | 282,700 | 1993億584万 | +5.39% |
| 03/16 | （空売り報告）Barclays Bank PLC 212,100株（0.97%）+0.32% |
| 03/13 | 8,710 | 9,040 | 8,680 | 8,910 | -1.11% | 240,900 | 1945億329万 | +3.52% |
| 03/13 | （空売り報告）Barclays Bank PLC 143,800株（0.65%）再IN |
| 03/12 | 9,270 | 9,390 | 8,860 | 9,010 | -5.26% | 337,900 | 1966億8627万 | +5.75% |
| 03/11 | 8,980 | 9,640 | 8,950 | 9,510 | +7.7% | 630,000 | 2076億116万 | +13.01% |
| 03/10 | 8,320 | 8,830 | 8,310 | 8,830 | +9.83% | 519,100 | 1927億5691万 | +6.77% |
| 03/09 | 8,210 | 8,300 | 7,610 | 8,040 | -11.75% | 735,000 | 1755億1139万 | -1.37% |
| 03/06 | 8,690 | 9,190 | 8,610 | 9,110 | +3.05% | 504,100 | 1988億6925万 | +12.93% |
| 03/05 | 8,570 | 9,440 | 8,540 | 8,840 | +10.64% | 864,600 | 1929億7521万 | +11.34% |
| 03/04 | 8,010 | 8,400 | 7,790 | 7,990 | -4.77% | 607,500 | 1744億1990万 | +2.07% |
| 03/03 | 8,450 | 8,950 | 8,390 | 8,390 | +0.24% | 644,300 | 1831億5181万 | +8.31% |
| 03/02 | 8,200 | 8,430 | 8,150 | 8,370 | -0.48% | 281,700 | 1827億1521万 | +9.3% |
| 02/27 | 8,290 | 8,500 | 8,220 | 8,410 | -3.56% | 446,300 | 1835億8840万 | +11.05% |
| 02/26 | 9,180 | 9,190 | 8,490 | 8,720 | -3.43% | 519,800 | 1903億5563万 | +16.66% |
| 02/25 | 8,790 | 9,110 | 8,580 | 9,030 | +1.69% | 394,900 | 1971億2286万 | +22.47% |
| 02/24 | 8,390 | 9,020 | 8,320 | 8,880 | +5.97% | 438,400 | 1938億4840万 | +22.25% |
| 02/20 | 8,170 | 8,520 | 8,140 | 8,380 | +0.72% | 306,100 | 1829億3351万 | +17.07% |
| 02/20 | （空売り報告）シティグループ証券 1,271株（0%）-1.22%義務消失 |
| 02/19 | 8,380 | 8,560 | 8,320 | 8,320 | -0.72% | 195,800 | 1816億2372万 | +17.68% |
| 02/19 | （空売り報告）シティグループ証券 266,611株（1.22%）-1.22% |
| 02/18 | 8,280 | 8,560 | 8,200 | 8,380 | +0.6% | 297,900 | 1829億3351万 | +20.06% |
| 02/17 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.48%）野村アセットマネジメント（2.82%）野村證券（1.21%） |
| 02/17 | 8,460 | 8,560 | 8,230 | 8,330 | -1.42% | 231,400 | 1818億4202万 | +20.99% |
| 02/16 | 8,400 | 8,690 | 8,340 | 8,450 | +1.44% | 288,100 | 1844億6159万 | +24.59% |
| 02/13 | 8,720 | 8,800 | 8,330 | 8,330 | -5.88% | 375,900 | 1818億4202万 | +24.74% |
| 02/12 | 8,830 | 9,230 | 8,750 | 8,850 | +1.96% | 636,900 | 1931億9350万 | +34.46% |
| 02/12 | （空売り報告）シティグループ証券 532,733株（2.44%）-0.89% |
| 02/10 | 8,710 | 8,950 | 8,540 | 8,680 | -0.46% | 398,300 | 1894億8244万 | +34.28% |
| 02/09 | 9,200 | 9,200 | 8,650 | 8,720 | -2.79% | 801,100 | 1903億5563万 | +37.28% |
| 02/06 | 7,880 | 8,970 | 7,810 | 8,970 | +16.04% | 1,802,700 | 1958億1308万 | +43.82% |
| 02/05 | 7,730 | 7,730 | 7,640 | 7,730 | +14.86% | 536,800 | 1687億4416万 | +26.43% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | （IR情報）15:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/04 | 6,310 | 6,900 | 6,260 | 6,730 | +5.32% | 1,448,700 | 1469億1438万 | +11.42% |
| 02/03 | 6,280 | 6,420 | 6,120 | 6,390 | +8.67% | 845,000 | 1394億9226万 | +6.41% |
| 02/03 | （空売り報告）シティグループ証券 727,123株（3.33%）+0.84% |
| 02/02 | 5,950 | 6,220 | 5,870 | 5,880 | -0.17% | 437,800 | 1283億5907万 | -1.69% |
| 02/02 | （空売り報告）シティグループ証券 544,123株（2.49%）+0.62% |
| 01/30 | 5,850 | 5,930 | 5,800 | 5,890 | -0.17% | 174,600 | 1285億7737万 | -1.39% |
| 01/29 | 6,130 | 6,130 | 5,840 | 5,900 | -0.51% | 174,000 | 1287億9567万 | -1.12% |
| 01/28 | 5,940 | 5,990 | 5,830 | 5,930 | -1.82% | 188,400 | 1294億5056万 | -0.4% |
| 01/27 | 5,940 | 6,090 | 5,920 | 6,040 | +1.68% | 161,700 | 1318億5184万 | +1.75% |
| 01/26 | 6,010 | 6,080 | 5,890 | 5,940 | -4.19% | 193,000 | 1296億6886万 | +0.27% |
| 01/23 | 6,140 | 6,280 | 6,040 | 6,200 | -0.64% | 215,000 | 1353億4460万 | +5% |
| 01/22 | 6,090 | 6,320 | 6,030 | 6,240 | +4.52% | 260,600 | 1362億1779万 | +6% |
| 01/21 | 5,990 | 6,150 | 5,950 | 5,970 | -3.24% | 280,700 | 1303億2375万 | +1.65% |
| 01/20 | 6,220 | 6,280 | 6,100 | 6,170 | -1.91% | 153,800 | 1346億8971万 | +5.07% |
| 01/19 | 6,350 | 6,370 | 6,210 | 6,290 | +0.64% | 262,700 | 1373億928万 | +7.37% |
| 01/16 | （IR情報）15:30 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の払込完了及び一部失権に関するお知らせ |
| 01/16 | 6,200 | 6,340 | 6,050 | 6,250 | +1.3% | 257,100 | 1364億3609万 | +6.87% |
| 01/15 | 6,020 | 6,170 | 6,000 | 6,170 | +1.65% | 184,400 | 1346億8971万 | +5.72% |
| 01/14 | 6,010 | 6,100 | 5,980 | 6,070 | +1% | 142,600 | 1325億673万 | +4.19% |
| 01/13 | 6,040 | 6,140 | 5,960 | 6,010 | +4.7% | 295,300 | 1311億9694万 | +3.35% |
| 01/09 | 5,850 | 5,890 | 5,720 | 5,740 | -1.88% | 174,200 | 1253億290万 | -1.19% |
| 01/08 | 6,030 | 6,120 | 5,850 | 5,850 | -1.68% | 196,500 | 1277億418万 | +0.71% |
| 01/07 | 5,930 | 6,080 | 5,880 | 5,950 | +1.02% | 230,100 | 1298億8716万 | +2.41% |
| 01/06 | 5,940 | 6,060 | 5,810 | 5,890 | +0.17% | 230,900 | 1285億7737万 | +1.48% |
| 01/05 | 5,910 | 5,930 | 5,790 | 5,880 | +0.51% | 151,300 | 1283億5907万 | +1.33% |
| 2025 |
| 12/30 | 5,830 | 5,890 | 5,760 | 5,850 | -0.85% | 119,100 | 1277億418万 | +0.93% |
| 12/29 | 5,890 | 6,020 | 5,820 | 5,900 | +0.34% | 153,500 | 1287億9567万 | +1.9% |
| 12/26 | 5,850 | 5,900 | 5,790 | 5,880 | +0.51% | 116,000 | 1283億5907万 | +1.73% |
| 12/25 | 5,760 | 5,930 | 5,760 | 5,850 | +1.21% | 159,600 | 1277億418万 | +1.05% |
| 12/24 | 5,700 | 5,910 | 5,690 | 5,780 | +1.76% | 193,600 | 1261億7609万 | -0.02% |
| 12/23 | 5,750 | 5,750 | 5,620 | 5,680 | -1.22% | 108,200 | 1239億9312万 | -1.7% |
| 12/22 | 5,800 | 5,850 | 5,740 | 5,750 | +3.23% | 232,400 | 1255億2120万 | -0.66% |
| 12/22 | （空売り報告）シティグループ証券 408,574株（1.87%）+0.56% |
| 12/19 | 5,540 | 5,630 | 5,530 | 5,570 | +1.83% | 169,500 | 1215億9184万 | -3.72% |
| 12/18 | 5,450 | 5,620 | 5,370 | 5,470 | -4.87% | 247,100 | 1194億886万 | -5.71% |
| 12/17 | 5,540 | 5,880 | 5,430 | 5,750 | +5.31% | 339,200 | 1255億2120万 | -1.03% |
| 12/16 | 5,710 | 5,720 | 5,460 | 5,460 | -5.21% | 341,500 | 1191億9057万 | -6.2% |
| 12/15 | 5,640 | 5,820 | 5,590 | 5,760 | -2.04% | 300,800 | 1257億3950万 | -1.08% |
| 12/12 | 5,980 | 6,040 | 5,780 | 5,880 | -1.18% | 240,000 | 1283億5907万 | +1.31% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 103,822株（0.47%）-0.05%義務消失 |
| 12/11 | 5,880 | 5,970 | 5,740 | 5,950 | +2.06% | 177,900 | 1298億8716万 | +3.19% |
| 12/11 | （空売り報告）シティグループ証券 288,004株（1.31%）新規 |
| 12/10 | 6,120 | 6,170 | 5,780 | 5,830 | -3.16% | 265,600 | 1272億6758万 | +2.32% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 113,522株（0.52%）再IN |
| 12/09 | 5,970 | 6,060 | 5,900 | 6,020 | +1.01% | 255,700 | 1314億1524万 | +6.61% |
| 12/08 | 6,030 | 6,060 | 5,920 | 5,960 | +0.51% | 218,100 | 1301億545万 | +6.64% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 104,122株（0.47%）-0.03%義務消失 |
| 12/05 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（2.89%）ゴールドマン・サックス・アセット・マネジメント・…（0.62%）ゴールドマン・サックス・アセット・マネジメント（0.79%）ゴールドマン・サックス・インターナショナル(Gol…（0.5%）ゴールドマン・サックス証券（0%） |
| 12/05 | 5,770 | 5,970 | 5,730 | 5,930 | +2.42% | 221,900 | 1294億5056万 | +7.25% |
| 12/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.63%）野村アセットマネジメント（2.82%）野村證券（1.67%） |
| 12/04 | 5,930 | 5,960 | 5,750 | 5,790 | -1.19% | 200,500 | 1263億9439万 | +6.02% |
| 12/03 | 5,830 | 5,930 | 5,740 | 5,860 | +2.27% | 202,800 | 1279億2248万 | +8.62% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 111,022株（0.5%）再IN |
| 12/02 | 5,950 | 6,050 | 5,690 | 5,730 | -2.72% | 240,600 | 1250億8461万 | +7.71% |
| 12/01 | 5,950 | 6,000 | 5,700 | 5,890 | +1.55% | 229,700 | 1285億7737万 | +12.32% |
| 11/28 | 5,880 | 5,930 | 5,800 | 5,800 | -1.02% | 152,900 | 1266億1269万 | +12.51% |
| 11/27 | 5,740 | 5,910 | 5,740 | 5,860 | +2.99% | 190,300 | 1279億2248万 | +15.56% |
| 11/26 | 5,760 | 5,820 | 5,660 | 5,690 | -0.52% | 190,900 | 1242億1141万 | +14.12% |
| 11/25 | 5,840 | 5,940 | 5,720 | 5,720 | +1.42% | 242,900 | 1248億6631万 | +16.47% |
| 11/21 | 5,860 | 5,910 | 5,640 | 5,640 | -7.54% | 315,100 | 1231億1993万 | +16.82% |
| 11/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.43%）野村アセットマネジメント（2.84%）野村證券（1.34%） |
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。
