| 2026 |
| 09/30 | 1,040 | 1,050 | 1,018 | 1,039 | +2.06% | 2,869,400 | - | -1.61% |
| 09/29 | 1,028 | 1,030 | 1,009 | 1,018 | -3.31% | 2,045,800 | - | -3.78% |
| 09/28 | 1,063 | 1,074 | 1,053 | 1,053 | -0.87% | 2,575,000 | - | -0.68% |
| 09/25 | 1,051 | 1,064 | 1,043 | 1,062 | +1.05% | 1,750,500 | - | +0.38% |
| 09/24 | 1,053 | 1,059 | 1,047 | 1,051 | +0.61% | 2,698,500 | - | -0.66% |
| 09/18 | 1,064 | 1,064 | 1,041 | 1,045 | -1.21% | 3,586,500 | - | -1.27% |
| 09/17 | 1,049 | 1,060 | 1,032 | 1,057 | +2.03% | 2,320,500 | - | -0.06% |
| 09/16 | 1,033 | 1,045 | 1,031 | 1,036 | +0.86% | 1,954,000 | - | -1.95% |
| 09/15 | 1,025 | 1,033 | 1,022 | 1,028 | +0.35% | 1,508,000 | - | -2.78% |
| 09/14 | 1,017 | 1,031 | 1,012 | 1,024 | -0.56% | 1,477,500 | - | -3.12% |
| 09/11 | 996 | 1,033 | 995 | 1,030 | +1.9% | 3,860,000 | - | -2.67% |
| 09/10 | 1,008 | 1,017 | 1,004 | 1,011 | -0.71% | 2,293,500 | - | -4.48% |
| 09/09 | 1,010 | 1,023 | 1,005 | 1,018 | +0.71% | 2,621,000 | - | -3.89% |
| 09/08 | 1,077 | 1,077 | 1,011 | 1,011 | -7.79% | 4,876,500 | - | -4.57% |
| 09/07 | （自社株買い）取締役会(2025年11月20日)での決議状況(取得期間2026年1月7日～2027年1月6日) |
| 09/07 | 1,098 | 1,110 | 1,089 | 1,096 | +1.44% | 2,602,500 | - | +3.4% |
| 09/04 | 1,086 | 1,086 | 1,069 | 1,080 | -0.66% | 1,930,500 | - | +1.92% |
| 09/03 | 1,083 | 1,091 | 1,075 | 1,088 | +1.12% | 1,484,500 | - | +2.7% |
| 09/02 | 1,110 | 1,114 | 1,069 | 1,076 | -3.64% | 2,354,000 | - | +1.76% |
| 09/01 | 1,094 | 1,119 | 1,087 | 1,116 | +1.57% | 1,956,500 | - | +5.8% |
| 08/31 | 1,083 | 1,102 | 1,079 | 1,099 | +1.63% | 2,148,500 | - | +4.47% |
| 08/28 | （IR情報）13:30 株主優待制度の導入に関するお知らせ |
| 08/28 | 1,075 | 1,096 | 1,070 | 1,081 | +0.56% | 2,108,000 | - | +3.19% |
| 08/27 | 1,082 | 1,090 | 1,074 | 1,075 | -0.65% | 1,516,000 | - | +2.81% |
| 08/26 | 1,079 | 1,094 | 1,074 | 1,082 | +1.84% | 2,487,500 | - | +3.78% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.61%義務消失 |
| 08/25 | 1,078 | 1,078 | 1,054 | 1,063 | -1.04% | 1,867,000 | - | +2.19% |
| 08/24 | 1,060 | 1,081 | 1,052 | 1,074 | +0.62% | 1,617,000 | - | +3.67% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 726,528株（0.61%）-0.29% |
| 08/21 | 1,063 | 1,069 | 1,054 | 1,067 | -0.04% | 1,906,500 | - | +3.23% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,061,628株（0.9%）-0.21% |
| 08/20 | 1,060 | 1,075 | 1,053 | 1,068 | +5.66% | 3,234,500 | - | +3.57% |
| 08/20 | （空売り報告）JPM Securities Japan Co Ltd. 540,144株（0.45%）-0.05%義務消失 |
| 08/19 | 1,042 | 1,042 | 1,005 | 1,011 | -4.61% | 2,274,000 | - | -1.79% |
| 08/18 | 1,054 | 1,067 | 1,053 | 1,059 | +0.51% | 2,064,000 | - | +3.05% |
| 08/18 | （空売り報告）JPM Securities Japan Co Ltd. 590,944株（0.5%）再IN |
| 08/17 | 1,044 | 1,055 | 1,042 | 1,054 | +1.19% | 1,483,000 | - | +2.73% |
| 08/14 | 1,047 | 1,063 | 1,036 | 1,042 | +0.56% | 2,101,500 | - | +1.72% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,312,737株（1.11%）+0.02% |
| 08/13 | 1,036 | 1,045 | 1,030 | 1,036 | -0.06% | 1,607,500 | - | +1.15% |
| 08/12 | 1,048 | 1,056 | 1,034 | 1,036 | -0.04% | 1,701,500 | - | +1.31% |
| 08/10 | 1,036 | 1,049 | 1,022 | 1,037 | +0.37% | 1,920,000 | - | +1.25% |
| 08/07 | （自社株買い）取締役会(2025年11月20日)での決議状況(取得期間2026年1月7日～2027年1月6日) |
| 08/07 | 1,029 | 1,051 | 1,025 | 1,033 | -0.88% | 3,253,000 | - | +0.78% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,291,848株（1.09%）-0.01% |
| 08/06 | 1,043 | 1,064 | 1,031 | 1,042 | +0.58% | 2,252,500 | - | +1.68% |
| 08/05 | 1,033 | 1,045 | 1,026 | 1,036 | +2.31% | 2,244,500 | - | +1.19% |
| 08/04 | 1,034 | 1,039 | 994 | 1,013 | -1.57% | 3,902,500 | - | -1.09% |
| 08/03 | 1,078 | 1,085 | 1,000 | 1,029 | -7.5% | 4,462,000 | - | +0.39% |
| 07/31 | （IR情報）13:25 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/31 | 1,060 | 1,144 | 1,031 | 1,112 | +5.88% | 9,511,000 | - | +8.53% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,298,195株（1.1%）+0.08% |
| 07/30 | 1,042 | 1,059 | 1,028 | 1,051 | +1.02% | 3,217,500 | - | +2.8% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,207,295株（1.02%）+0.04% |
| 07/29 | 1,036 | 1,040 | 1,014 | 1,040 | +1.4% | 3,282,500 | - | +1.96% |
| 07/28 | 1,030 | 1,033 | 1,018 | 1,026 | -1.08% | 3,244,000 | - | +0.65% |
| 07/27 | 1,019 | 1,037 | 1,008 | 1,037 | +3.45% | 2,410,000 | - | +1.85% |
| 07/24 | 1,008 | 1,013 | 998 | 1,002 | -1.67% | 2,189,000 | - | -1.46% |
| 07/23 | 1,000 | 1,027 | 1,000 | 1,019 | +1.13% | 1,940,000 | - | +0.22% |
| 07/22 | 1,006 | 1,016 | 1,004 | 1,008 | +1.16% | 1,741,500 | - | -0.9% |
| 07/21 | 980 | 998 | 976 | 996 | +1.24% | 2,592,000 | - | -1.76% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,155,278株（0.98%）-0.02% |
| 07/17 | 999 | 1,002 | 957 | 984 | -1.87% | 2,858,500 | - | -2.86% |
| 07/16 | 1,005 | 1,017 | 1,002 | 1,003 | -0.95% | 1,298,500 | - | -0.71% |
| 07/16 | （空売り報告）JPM Securities Japan Co Ltd. 533,671株（0.45%）-0.1%義務消失 |
| 07/15 | 995 | 1,012 | 991 | 1,012 | +1.73% | 2,037,000 | - | +0.64% |
| 07/14 | 989 | 999 | 976 | 995 | +0.79% | 2,172,000 | - | -0.78% |
| 07/14 | （空売り報告）JPM Securities Japan Co Ltd. 654,870株（0.55%）-0.13% |
| 07/13 | 1,021 | 1,023 | 982 | 987 | -2.89% | 2,487,500 | - | -1.36% |
| 07/10 | 1,031 | 1,034 | 1,013 | 1,017 | +0.02% | 1,875,000 | - | +1.88% |
| 07/09 | 1,020 | 1,022 | 1,006 | 1,017 | -0.33% | 2,327,500 | - | +2.17% |
| 07/08 | 1,030 | 1,037 | 1,019 | 1,020 | -1.3% | 1,994,000 | - | +2.82% |
| 07/08 | （空売り報告）JPM Securities Japan Co Ltd. 800,355株（0.68%）-0.05% |
| 07/07 | （自社株買い）取締役会(2025年11月20日)での決議状況(取得期間2026年1月7日～2027年1月6日) |
| 07/07 | 1,059 | 1,071 | 1,031 | 1,033 | -2.34% | 2,102,500 | - | +4.38% |
| 07/06 | 1,053 | 1,074 | 1,051 | 1,058 | +1.17% | 1,641,500 | - | +7.32% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,186,756株（1%）+0.01% |
| 07/03 | 1,025 | 1,046 | 1,014 | 1,046 | +1.18% | 1,428,000 | - | +6.52% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,170,092株（0.99%）-0.01% |
| 07/02 | 1,027 | 1,039 | 1,014 | 1,034 | +0.74% | 2,360,500 | - | +5.71% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 865,689株（0.73%）+0.11% |
| 07/01 | 1,036 | 1,048 | 1,022 | 1,026 | +0.35% | 1,991,500 | - | +5.25% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,182,992株（1%）+0.01% |
| 06/30 | 1,042 | 1,047 | 1,015 | 1,023 | -1.97% | 4,233,500 | - | +5.21% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,172,986株（0.99%）-0.09% |
| 06/29 | 1,059 | 1,065 | 1,026 | 1,043 | -0.17% | 3,860,500 | - | +7.77% |
| 06/29 | （空売り報告）JPM Securities Japan Co Ltd. 735,669株（0.62%）+0.03% |
| 06/26 | 1,038 | 1,055 | 1,030 | 1,045 | +2.23% | 4,382,000 | - | +8.29% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 696,011株（0.59%）再IN |
| 06/25 | 1,034 | 1,037 | 1,011 | 1,022 | +0.45% | 2,608,000 | - | +6.48% |
| 06/24 | 984 | 1,030 | 979 | 1,018 | +2.64% | 4,285,500 | - | +6.44% |
| 06/23 | 1,040 | 1,040 | 990 | 991 | -2.56% | 2,970,500 | - | +4.25% |
| 06/22 | 1,003 | 1,021 | 1,001 | 1,017 | +1.19% | 3,194,000 | - | +7.32% |
| 06/19 | 1,023 | 1,027 | 999 | 1,005 | -0.73% | 6,075,000 | - | +6.5% |
| 06/18 | 1,010 | 1,025 | 1,003 | 1,013 | +1.28% | 3,474,000 | - | +7.52% |
| 06/17 | 975 | 1,010 | 968 | 1,000 | +5.15% | 3,879,000 | - | +6.38% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,276,170株（1.08%）-0.1% |
| 06/16 | （IR情報）15:30 (訂正)「定款の一部変更に関するお知らせ」の一部訂正のお知らせ |
| 06/16 | 965 | 966 | 944 | 951 | -1.25% | 1,400,500 | - | +1.39% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,392,670株（1.18%）-0.03% |
| 06/15 | 941 | 965 | 933 | 963 | +5.2% | 2,251,500 | - | +2.77% |
| 06/12 | 929 | 933 | 912 | 915 | +1.58% | 2,578,500 | - | -2.2% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,424,804株（1.21%）+0.02% |
| 06/11 | 890 | 903 | 879 | 901 | -3.1% | 2,011,000 | - | -3.72% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,405,004株（1.19%）-0.01% |
| 06/10 | 940 | 950 | 921 | 930 | -1.19% | 1,983,000 | - | -0.75% |
| 06/09 | 940 | 954 | 938 | 941 | +1.42% | 2,282,500 | - | +0.56% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,414,404株（1.2%）+0.01% |
| 06/08 | 925 | 935 | 916 | 928 | -1.61% | 2,243,500 | - | -0.75% |
| 06/05 | （自社株買い）取締役会(2025年11月20日)での決議状況(取得期間2026年1月7日～2027年1月6日) |
| 06/05 | 949 | 953 | 937 | 943 | +0.11% | 1,598,500 | - | +0.88% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,404,004株（1.19%）-0.01% |
| 06/04 | 940 | 954 | 935 | 942 | -0.86% | 2,934,000 | - | +1.42% |
| 06/03 | 958 | 964 | 945 | 950 | +0.59% | 2,812,000 | - | +2.86% |
| 06/02 | 948 | 949 | 923 | 945 | -0.34% | 2,511,500 | - | +2.81% |
| 06/01 | 954 | 957 | 932 | 948 | -1.8% | 3,035,000 | - | +3.61% |
| 05/29 | 947 | 974 | 941 | 965 | +1.96% | 3,212,000 | - | +5.97% |
| 05/28 | 936 | 949 | 926 | 947 | +0.36% | 1,647,000 | - | +4.27% |
| 05/27 | 943 | 956 | 935 | 943 | +0.13% | 1,847,000 | - | +4.36% |
| 05/26 | 948 | 955 | 937 | 942 | -0.4% | 1,716,000 | - | +4.57% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,420,104株（1.2%）+0.01% |
| 05/25 | 936 | 965 | 936 | 946 | +2.98% | 2,520,000 | - | +5.46% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,409,104株（1.19%）-0.03% |
| 05/22 | （IR情報）15:30 支配株主等に関する事項について |
| 05/22 | 936 | 942 | 916 | 919 | -0.88% | 2,175,000 | - | +2.87% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,437,404株（1.22%）+0.22% |
| 05/21 | 922 | 943 | 903 | 927 | +3% | 2,926,500 | - | +4.02% |
| 05/20 | 907 | 919 | 886 | 900 | -1.73% | 3,217,500 | - | +1.33% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,178,104株（1%）+0.1% |
| 05/19 | 940 | 944 | 905 | 916 | -1.42% | 2,443,500 | - | +3.34% |
| 05/18 | 955 | 958 | 919 | 929 | -2.66% | 1,937,500 | - | +5.07% |
| 05/15 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）15:30 通期個別業績実績値と前期実績値との差異に関するお知らせ |
| 05/15 | 953 | 964 | 942 | 954 | +0.13% | 2,028,500 | - | +8.43% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,061,417株（0.9%）+0.02% |
| 05/14 | 945 | 959 | 943 | 953 | -0.08% | 1,888,500 | - | +9.04% |
| 05/13 | （5%ルール）トヨタ不動産（0.46%）トヨタ自動車（21.65%） |
| 05/13 | 922 | 960 | 921 | 954 | +2.45% | 2,276,000 | - | +9.76% |
| 05/12 | （自社株買い）取締役会(2025年11月20日)での決議状況(取得期間2026年1月7日～2027年1月6日) |
| 05/12 | 920 | 953 | 917 | 931 | +1.2% | 2,051,500 | - | +7.75% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,043,046株（0.88%）-0.1% |
| 05/11 | 916 | 930 | 909 | 920 | -1.27% | 2,542,500 | - | +6.98% |
| 05/08 | 920 | 945 | 917 | 932 | +1.22% | 3,589,000 | - | +8.86% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 173,947株（0.14%）-0.47%義務消失 |
| 05/07 | 917 | 924 | 896 | 921 | +1.43% | 3,788,000 | - | +8.31% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 728,678株（0.61%）+0.05% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,160,172株（0.98%）-0.02% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 660,413株（0.56%）-0.16% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,183,972株（1%）+0.05% |
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。
