| 2026 |
| 03/06 | 1,300 | 1,315 | 1,280 | 1,311 | +0.38% | 123,800 | 660億7440万 | -2.53% |
| 03/05 | 1,300 | 1,316 | 1,290 | 1,306 | +4.31% | 117,700 | 658億2240万 | -2.68% |
| 03/04 | 1,301 | 1,309 | 1,246 | 1,252 | -5.94% | 192,800 | 631億80万 | -6.57% |
| 03/03 | 1,373 | 1,382 | 1,326 | 1,331 | -4.31% | 151,400 | 670億8240万 | -0.67% |
| 03/03 | （空売り報告）Diversified Select Opportunities, LLC 262,800株（0.52%）新規 |
| 03/02 | 1,385 | 1,399 | 1,359 | 1,391 | -2.39% | 171,000 | 701億640万 | +3.88% |
| 02/27 | 1,400 | 1,430 | 1,391 | 1,425 | +1.42% | 144,500 | 718億2000万 | +6.58% |
| 02/26 | 1,419 | 1,420 | 1,402 | 1,405 | -0.21% | 121,500 | 708億1200万 | +5.48% |
| 02/25 | 1,419 | 1,419 | 1,400 | 1,408 | -0.78% | 128,100 | 709億6320万 | +6.02% |
| 02/24 | 1,398 | 1,431 | 1,396 | 1,419 | +2.45% | 159,100 | 715億1760万 | +7.01% |
| 02/20 | 1,371 | 1,392 | 1,368 | 1,385 | +0.22% | 94,400 | 698億400万 | +4.69% |
| 02/19 | 1,403 | 1,403 | 1,373 | 1,382 | -1.64% | 132,700 | 696億5280万 | +4.54% |
| 02/18 | 1,395 | 1,405 | 1,381 | 1,405 | +0.86% | 144,600 | 708億1200万 | +6.44% |
| 02/17 | 1,365 | 1,398 | 1,360 | 1,393 | +3.19% | 185,700 | 702億720万 | +5.85% |
| 02/16 | 1,329 | 1,371 | 1,324 | 1,350 | +1.89% | 223,100 | 680億4000万 | +2.9% |
| 02/13 | 1,363 | 1,372 | 1,289 | 1,325 | -4.74% | 504,500 | 667億8000万 | +1.07% |
| 02/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,409 | 1,412 | 1,380 | 1,391 | -1.21% | 272,400 | 701億640万 | +6.18% |
| 02/10 | 1,386 | 1,408 | 1,379 | 1,408 | +2.18% | 205,300 | 709億6320万 | +7.73% |
| 02/09 | 1,384 | 1,392 | 1,362 | 1,378 | +1.77% | 210,300 | 694億5120万 | +5.67% |
| 02/06 | 1,314 | 1,354 | 1,304 | 1,354 | +3.83% | 287,900 | 682億4160万 | +4.07% |
| 02/05 | （IR情報）15:30 関係会社出資金評価損の計上に関するお知らせ |
| 02/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/05 | 1,300 | 1,323 | 1,292 | 1,304 | +1.24% | 186,900 | 657億2160万 | +0.38% |
| 02/04 | 1,268 | 1,295 | 1,263 | 1,288 | +1.82% | 134,000 | 649億1520万 | -1% |
| 02/03 | 1,266 | 1,267 | 1,255 | 1,265 | +1.44% | 124,600 | 637億5600万 | -2.92% |
| 02/02 | 1,265 | 1,277 | 1,240 | 1,247 | -0.8% | 143,000 | 628億4880万 | -4.52% |
| 01/30 | （IR情報）15:30 株式会社ハギヤニューテクノとの業務提携に関するお知らせ |
| 01/30 | 1,233 | 1,260 | 1,233 | 1,257 | +1.86% | 95,000 | 633億5280万 | -4.05% |
| 01/29 | 1,231 | 1,240 | 1,217 | 1,234 | -0.32% | 136,900 | 621億9360万 | -6.09% |
| 01/28 | 1,250 | 1,250 | 1,230 | 1,238 | -1.51% | 105,800 | 623億9520万 | -6% |
| 01/27 | 1,260 | 1,269 | 1,252 | 1,257 | -0.63% | 140,500 | 633億5280万 | -4.7% |
| 01/26 | 1,280 | 1,283 | 1,265 | 1,265 | -3.58% | 183,100 | 637億5600万 | -4.17% |
| 01/23 | 1,339 | 1,339 | 1,307 | 1,312 | -1.58% | 91,600 | 661億2480万 | -0.76% |
| 01/22 | 1,304 | 1,340 | 1,303 | 1,333 | +3.25% | 207,200 | 671億8320万 | +0.83% |
| 01/21 | 1,298 | 1,302 | 1,278 | 1,291 | -1.75% | 138,700 | 650億6640万 | -2.2% |
| 01/20 | 1,334 | 1,335 | 1,314 | 1,314 | -2.59% | 104,100 | 662億2560万 | -0.45% |
| 01/19 | 1,359 | 1,359 | 1,329 | 1,349 | -0.88% | 97,900 | 679億8960万 | +2.2% |
| 01/16 | 1,330 | 1,361 | 1,330 | 1,361 | +1.57% | 158,100 | 685億9440万 | +3.26% |
| 01/15 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 95,400 | 675億3600万 | +1.82% |
| 01/14 | 1,319 | 1,340 | 1,317 | 1,330 | +1.45% | 128,800 | 670億3200万 | +1.29% |
| 01/13 | （5%ルール）SMBC日興証券（0.15%）三井住友DSアセットマネジメント（3.39%）三井住友銀行（4.29%） |
| 01/13 | 1,326 | 1,326 | 1,301 | 1,311 | +0.38% | 183,400 | 660億7440万 | -0.08% |
| 01/09 | 1,301 | 1,318 | 1,301 | 1,306 | -0.15% | 98,300 | 658億2240万 | -0.31% |
| 01/08 | 1,310 | 1,336 | 1,308 | 1,308 | -0.68% | 168,700 | 659億2320万 | -0.08% |
| 01/07 | 1,301 | 1,329 | 1,301 | 1,317 | -0.08% | 140,700 | 663億7680万 | +0.69% |
| 01/06 | 1,319 | 1,325 | 1,307 | 1,318 | +0.38% | 119,900 | 664億2720万 | +0.84% |
| 01/05 | 1,320 | 1,324 | 1,307 | 1,313 | +0.31% | 145,200 | 661億7520万 | +0.54% |
| 2025 |
| 12/30 | 1,330 | 1,330 | 1,304 | 1,309 | -0.83% | 154,500 | 659億7360万 | +0.38% |
| 12/29 | 1,290 | 1,329 | 1,280 | 1,320 | -1.79% | 597,400 | 665億2800万 | +1.3% |
| 12/26 | 1,344 | 1,349 | 1,337 | 1,344 | 0% | 511,500 | 677億3760万 | +3.31% |
| 12/25 | 1,337 | 1,347 | 1,334 | 1,344 | +0.45% | 153,700 | 677億3760万 | +3.62% |
| 12/24 | 1,347 | 1,352 | 1,336 | 1,338 | -0.67% | 142,500 | 674億3520万 | +3.48% |
| 12/23 | 1,330 | 1,354 | 1,330 | 1,347 | +0.3% | 259,800 | 678億8880万 | +4.5% |
| 12/22 | 1,318 | 1,346 | 1,314 | 1,343 | +2.68% | 428,700 | 676億8720万 | +4.51% |
| 12/19 | 1,299 | 1,317 | 1,298 | 1,308 | +0.93% | 281,200 | 659億2320万 | +2.03% |
| 12/18 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/18 | 1,282 | 1,305 | 1,282 | 1,296 | +0.15% | 357,200 | 653億1840万 | +1.25% |
| 12/17 | 1,300 | 1,306 | 1,287 | 1,294 | -0.23% | 237,800 | 652億1760万 | +1.17% |
| 12/16 | 1,302 | 1,307 | 1,296 | 1,297 | -1.14% | 193,100 | 653億6880万 | +1.57% |
| 12/15 | 1,291 | 1,312 | 1,289 | 1,312 | +1% | 276,100 | 661億2480万 | +2.98% |
| 12/12 | 1,291 | 1,299 | 1,287 | 1,299 | +0.78% | 286,400 | 654億6960万 | +1.88% |
| 12/11 | 1,300 | 1,305 | 1,278 | 1,289 | -1.07% | 290,100 | 649億6560万 | +0.94% |
| 12/10 | 1,315 | 1,319 | 1,303 | 1,303 | -0.46% | 173,800 | 656億7120万 | +1.88% |
| 12/09 | 1,305 | 1,314 | 1,300 | 1,309 | +0.61% | 221,300 | 659億7360万 | +2.11% |
| 12/08 | 1,296 | 1,311 | 1,290 | 1,301 | +1.72% | 267,200 | 655億7040万 | +1.25% |
| 12/05 | 1,281 | 1,284 | 1,275 | 1,279 | -0.54% | 125,500 | 644億6160万 | -0.7% |
| 12/04 | 1,267 | 1,286 | 1,266 | 1,286 | +1.42% | 146,900 | 648億1440万 | -0.39% |
| 12/03 | 1,276 | 1,281 | 1,268 | 1,268 | -0.63% | 131,800 | 639億720万 | -2.01% |
| 12/02 | 1,295 | 1,298 | 1,273 | 1,276 | -0.85% | 161,900 | 643億1040万 | -1.77% |
| 12/01 | 1,314 | 1,314 | 1,285 | 1,287 | -1.15% | 213,100 | 648億6480万 | -1.23% |
| 11/28 | 1,293 | 1,308 | 1,290 | 1,302 | +1.24% | 150,500 | 656億2080万 | -0.38% |
| 11/27 | 1,273 | 1,293 | 1,273 | 1,286 | +1.18% | 146,200 | 648億1440万 | -1.83% |
| 11/26 | 1,284 | 1,291 | 1,267 | 1,271 | -0.86% | 209,400 | 640億5840万 | -3.2% |
| 11/25 | 1,273 | 1,284 | 1,268 | 1,282 | +1.83% | 157,400 | 646億1280万 | -2.66% |
| 11/21 | 1,247 | 1,262 | 1,247 | 1,259 | +0.8% | 159,700 | 634億5360万 | -4.55% |
| 11/20 | 1,259 | 1,264 | 1,247 | 1,249 | +0.97% | 116,900 | 629億4960万 | -5.52% |
| 11/19 | 1,245 | 1,249 | 1,227 | 1,237 | -0.16% | 114,900 | 623億4480万 | -6.71% |
| 11/18 | （IR情報）15:30 (開示事項の経過)連結子会社の異動(海外連結子会社の清算に係る全出資持分の譲渡契約締結)ならびに特別損失計上に関するお知らせ |
| 11/18 | 1,254 | 1,264 | 1,235 | 1,239 | -1.04% | 177,400 | 624億4560万 | -6.84% |
| 11/17 | 1,259 | 1,270 | 1,252 | 1,252 | -0.4% | 131,900 | 631億80万 | -6.29% |
| 11/14 | 1,255 | 1,264 | 1,250 | 1,257 | -0.87% | 117,500 | 633億5280万 | -6.33% |
| 11/13 | 1,270 | 1,272 | 1,257 | 1,268 | 0% | 122,100 | 639億720万 | -5.86% |
| 11/12 | 1,254 | 1,268 | 1,244 | 1,268 | +1.93% | 167,800 | 639億720万 | -6.21% |
| 11/11 | 1,224 | 1,244 | 1,217 | 1,244 | +2.05% | 247,700 | 626億9760万 | -8.26% |
| 11/10 | 1,260 | 1,262 | 1,216 | 1,219 | -8.76% | 559,800 | 614億3760万 | -10.37% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,333 | 1,341 | 1,318 | 1,336 | -0.74% | 172,100 | 673億3440万 | -2.12% |
| 11/06 | 1,353 | 1,365 | 1,345 | 1,346 | -0.07% | 93,100 | 678億3840万 | -1.32% |
| 11/05 | 1,372 | 1,375 | 1,316 | 1,347 | -2.18% | 135,700 | 678億8880万 | -1.32% |
| 11/04 | 1,386 | 1,401 | 1,376 | 1,377 | -0.58% | 141,700 | 694億80万 | +0.88% |
| 10/31 | 1,380 | 1,388 | 1,362 | 1,385 | +0.73% | 169,700 | 698億400万 | +1.54% |
| 10/30 | 1,357 | 1,387 | 1,357 | 1,375 | +1.63% | 190,300 | 693億 | +0.88% |
| 10/29 | （5%ルール）SMBC日興証券（2.49%）三井住友DSアセットマネジメント（3.45%）三井住友銀行（4.29%） |
| 10/29 | 1,380 | 1,380 | 1,353 | 1,353 | -0.95% | 193,500 | 681億9120万 | -0.59% |
| 10/28 | 1,390 | 1,403 | 1,366 | 1,366 | -2.22% | 204,100 | 688億4640万 | +0.37% |
| 10/27 | 1,400 | 1,408 | 1,392 | 1,397 | +1.01% | 164,800 | 704億880万 | +2.8% |
| 10/24 | 1,392 | 1,402 | 1,383 | 1,383 | 0% | 135,000 | 697億320万 | +1.84% |
| 10/23 | 1,373 | 1,396 | 1,366 | 1,383 | +0.36% | 160,100 | 697億320万 | +1.84% |
| 10/22 | （5%ルール）SMBC日興証券（0.68%）三井住友DSアセットマネジメント（3.41%）三井住友銀行（4.29%） |
| 10/22 | 1,355 | 1,381 | 1,355 | 1,378 | +1.4% | 195,700 | 694億5120万 | +1.4% |
| 10/21 | 1,366 | 1,375 | 1,359 | 1,359 | -0.22% | 208,800 | 684億9360万 | 0% |
| 10/20 | 1,355 | 1,372 | 1,349 | 1,362 | +2.33% | 156,900 | 686億4480万 | +0.22% |
| 10/17 | 1,340 | 1,350 | 1,331 | 1,331 | -1.33% | 161,400 | 670億8240万 | -2.06% |
| 10/16 | 1,359 | 1,363 | 1,343 | 1,349 | +0.52% | 163,500 | 679億8960万 | -0.81% |
| 10/15 | 1,341 | 1,355 | 1,332 | 1,342 | +0.83% | 132,400 | 676億3680万 | -1.32% |
| 10/14 | 1,366 | 1,384 | 1,330 | 1,331 | -4.11% | 246,600 | 670億8240万 | -2.13% |
| 10/10 | 1,386 | 1,397 | 1,380 | 1,388 | -1.21% | 151,500 | 699億5520万 | +2.06% |
| 10/09 | 1,382 | 1,410 | 1,382 | 1,405 | +1.81% | 142,200 | 708億1200万 | +3.54% |
| 10/08 | 1,400 | 1,402 | 1,380 | 1,380 | -1.43% | 114,900 | 695億5200万 | +2% |
| 10/07 | 1,376 | 1,409 | 1,375 | 1,400 | +2.41% | 166,400 | 705億6000万 | +3.78% |
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。
