| 2026 |
| 03/06 | 3,420 | 3,515 | 3,415 | 3,490 | +2.2% | 100,500 | 1651億5378万 | +2.89% |
| 03/05 | 3,365 | 3,465 | 3,355 | 3,415 | +5.89% | 107,600 | 1616億463万 | +0.92% |
| 03/04 | 3,300 | 3,365 | 3,205 | 3,225 | -5.7% | 164,100 | 1526億1345万 | -4.53% |
| 03/03 | 3,575 | 3,605 | 3,405 | 3,420 | -5.79% | 147,900 | 1618億4124万 | +1.06% |
| 03/02 | （IR情報）12:00 組織変更および人事異動に関するお知らせ |
| 03/02 | 3,495 | 3,630 | 3,480 | 3,630 | +0.14% | 102,800 | 1717億7886万 | +7.3% |
| 02/27 | 3,545 | 3,625 | 3,525 | 3,625 | +0.69% | 124,500 | 1715億4225万 | +7.44% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,076株（0.59%）-0.01% |
| 02/26 | 3,715 | 3,715 | 3,570 | 3,600 | -2.04% | 112,100 | 1703億5920万 | +7.05% |
| 02/25 | 3,505 | 3,700 | 3,505 | 3,675 | +6.99% | 197,000 | 1739億835万 | +9.67% |
| 02/24 | 3,400 | 3,465 | 3,380 | 3,435 | +1.33% | 68,900 | 1625億5107万 | +2.94% |
| 02/20 | 3,400 | 3,400 | 3,350 | 3,390 | -0.88% | 53,800 | 1604億2158万 | +1.71% |
| 02/19 | 3,380 | 3,440 | 3,380 | 3,420 | +0.88% | 61,200 | 1618億4124万 | +2.64% |
| 02/18 | 3,380 | 3,425 | 3,375 | 3,390 | +1.8% | 69,600 | 1604億2158万 | +1.86% |
| 02/17 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 02/17 | 3,315 | 3,365 | 3,280 | 3,330 | +0.6% | 80,800 | 1575億8226万 | +0.21% |
| 02/16 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/16 | 3,260 | 3,315 | 3,225 | 3,310 | +2.8% | 62,700 | 1566億3582万 | -0.24% |
| 02/13 | 3,270 | 3,310 | 3,195 | 3,220 | -2.57% | 223,000 | 1523億7684万 | -2.81% |
| 02/12 | 3,365 | 3,375 | 3,275 | 3,305 | -1.49% | 182,400 | 1563億9921万 | -0.27% |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,400 | 3,510 | 3,345 | 3,355 | -1.03% | 163,200 | 1587億6531万 | +1.36% |
| 02/09 | 3,450 | 3,450 | 3,375 | 3,390 | +2.11% | 111,600 | 1604億2158万 | +2.63% |
| 02/06 | 3,300 | 3,335 | 3,255 | 3,320 | 0% | 62,600 | 1571億904万 | +0.76% |
| 02/05 | 3,315 | 3,360 | 3,290 | 3,320 | 0% | 70,100 | 1571億904万 | +0.88% |
| 02/04 | 3,370 | 3,415 | 3,300 | 3,320 | -1.04% | 101,000 | 1571億904万 | +1.03% |
| 02/03 | 3,315 | 3,360 | 3,280 | 3,355 | +1.98% | 109,600 | 1587億6531万 | +2.19% |
| 02/02 | 3,345 | 3,365 | 3,290 | 3,290 | 0% | 106,700 | 1556億8938万 | +0.37% |
| 01/30 | 3,300 | 3,315 | 3,280 | 3,290 | +0.15% | 74,600 | 1556億8938万 | +0.46% |
| 01/29 | 3,300 | 3,335 | 3,255 | 3,285 | +0.15% | 70,600 | 1554億5277万 | +0.4% |
| 01/28 | 3,280 | 3,300 | 3,240 | 3,280 | +0.15% | 62,600 | 1552億1616万 | +0.37% |
| 01/27 | 3,315 | 3,345 | 3,225 | 3,275 | -2.67% | 63,100 | 1549億7955万 | +0.37% |
| 01/26 | 3,350 | 3,470 | 3,315 | 3,365 | -0.74% | 89,200 | 1592億3853万 | +3.38% |
| 01/23 | 3,440 | 3,495 | 3,390 | 3,390 | -1.02% | 78,300 | 1604億2158万 | +4.53% |
| 01/22 | 3,400 | 3,440 | 3,375 | 3,425 | +2.24% | 88,500 | 1620億7785万 | +6% |
| 01/21 | 3,235 | 3,370 | 3,230 | 3,350 | +1.52% | 84,700 | 1585億2870万 | +4.13% |
| 01/20 | 3,320 | 3,325 | 3,280 | 3,300 | -0.15% | 41,600 | 1561億6260万 | +2.93% |
| 01/19 | 3,310 | 3,325 | 3,250 | 3,305 | -1.2% | 64,000 | 1563億9921万 | +3.35% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 231,438株（0.48%）-0.02%義務消失 |
| 01/16 | 3,310 | 3,410 | 3,310 | 3,345 | -0.45% | 98,000 | 1582億9209万 | +4.76% |
| 01/15 | 3,330 | 3,440 | 3,310 | 3,360 | +1.36% | 142,600 | 1590億192万 | +5.46% |
| 01/14 | 3,270 | 3,340 | 3,270 | 3,315 | +1.07% | 62,800 | 1568億7243万 | +4.38% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,038株（0.5%）再IN |
| 01/13 | 3,210 | 3,310 | 3,205 | 3,280 | +2.18% | 168,300 | 1552億1616万 | +3.57% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,438株（0.49%）-0.02%義務消失 |
| 01/09 | （自社株買い）取締役会(2025年12月17日)での決議状況(取得期間2025年12月18日～2025年12月18日) |
| 01/09 | 3,185 | 3,220 | 3,160 | 3,210 | +0.78% | 52,500 | 1519億362万 | +1.68% |
| 01/08 | 3,225 | 3,250 | 3,170 | 3,185 | -1.24% | 95,000 | 1507億2057万 | +1.01% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 242,538株（0.51%）-0.01% |
| 01/07 | 3,225 | 3,240 | 3,195 | 3,225 | +0.16% | 68,000 | 1526億1345万 | +2.28% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,021株（0.6%）+0.01% |
| 01/06 | 3,195 | 3,270 | 3,165 | 3,220 | +1.74% | 109,900 | 1523億7684万 | +2.09% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,638株（0.52%）+0.02% |
| 01/05 | 3,130 | 3,180 | 3,110 | 3,165 | -1.09% | 74,500 | 1497億7413万 | +0.35% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 241,138株（0.5%）-0.01% |
| 2025 |
| 12/30 | 3,225 | 3,245 | 3,165 | 3,200 | -0.47% | 54,600 | 1514億3040万 | +1.46% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 244,938株（0.51%）+0.01% |
| 12/29 | 3,240 | 3,240 | 3,180 | 3,215 | +0.47% | 66,300 | 1521億4023万 | +2.1% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,556株（0.5%）新規 |
| 12/26 | 3,240 | 3,245 | 3,175 | 3,200 | -1.23% | 68,600 | 1514億3040万 | +1.78% |
| 12/25 | 3,250 | 3,250 | 3,225 | 3,240 | 0% | 40,100 | 1533億2328万 | +3.12% |
| 12/24 | 3,235 | 3,260 | 3,225 | 3,240 | +0.62% | 64,000 | 1533億2328万 | +3.35% |
| 12/23 | 3,230 | 3,230 | 3,190 | 3,220 | +0.63% | 41,400 | 1523億7684万 | +2.94% |
| 12/22 | 3,210 | 3,215 | 3,170 | 3,200 | +0.31% | 45,900 | 1514億3040万 | +2.24% |
| 12/19 | 3,175 | 3,215 | 3,170 | 3,190 | +1.43% | 80,200 | 1509億5718万 | +1.85% |
| 12/18 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 12/18 | 3,060 | 3,160 | 3,060 | 3,145 | +2.11% | 47,500 | 1488億2769万 | +0.32% |
| 12/17 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/17 | 3,050 | 3,090 | 3,030 | 3,080 | +0.33% | 25,200 | 1457億5176万 | -1.94% |
| 12/16 | 3,090 | 3,105 | 3,060 | 3,070 | -0.65% | 35,400 | 1452億7854万 | -2.57% |
| 12/15 | 3,050 | 3,090 | 3,050 | 3,090 | +0.32% | 40,100 | 1462億2498万 | -2.34% |
| 12/12 | 3,100 | 3,110 | 3,065 | 3,080 | +0.16% | 50,400 | 1457億5176万 | -3.08% |
| 12/11 | 3,120 | 3,135 | 3,065 | 3,075 | -0.49% | 28,700 | 1455億1515万 | -3.79% |
| 12/10 | 3,170 | 3,170 | 3,090 | 3,090 | -2.68% | 31,500 | 1462億2498万 | -3.8% |
| 12/09 | 3,190 | 3,200 | 3,125 | 3,175 | -0.47% | 98,200 | 1502億4735万 | -1.76% |
| 12/08 | 3,105 | 3,190 | 3,105 | 3,190 | +2.74% | 25,300 | 1509億5718万 | -1.73% |
| 12/05 | 3,080 | 3,115 | 3,075 | 3,105 | +0.65% | 82,400 | 1469億3481万 | -4.75% |
| 12/04 | 3,020 | 3,100 | 3,020 | 3,085 | +2.15% | 77,400 | 1459億8837万 | -5.92% |
| 12/03 | 3,100 | 3,115 | 3,020 | 3,020 | -3.05% | 92,900 | 1429億1244万 | -8.48% |
| 12/02 | 3,160 | 3,170 | 3,100 | 3,115 | -2.5% | 58,200 | 1474億803万 | -6.32% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 236,500株（0.49%）-0.01%義務消失 |
| 12/01 | 3,250 | 3,270 | 3,170 | 3,195 | -1.39% | 64,900 | 1511億9379万 | -4.43% |
| 11/28 | 3,205 | 3,240 | 3,200 | 3,240 | +0.62% | 49,600 | 1533億2328万 | -3.46% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 239,500株（0.5%）再IN |
| 11/27 | 3,165 | 3,250 | 3,160 | 3,220 | +1.9% | 63,500 | 1523億7684万 | -4.45% |
| 11/26 | 3,115 | 3,180 | 3,105 | 3,160 | +2.27% | 86,300 | 1495億3752万 | -6.65% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 231,500株（0.48%）-0.03%義務消失 |
| 11/25 | 3,125 | 3,130 | 3,070 | 3,090 | +0.49% | 83,000 | 1462億2498万 | -9.17% |
| 11/21 | 3,100 | 3,160 | 3,055 | 3,075 | -2.69% | 133,400 | 1455億1515万 | -10.06% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 241,500株（0.51%）再IN |
| 11/20 | 3,130 | 3,210 | 3,095 | 3,160 | +3.1% | 82,200 | 1495億3752万 | -8.14% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 234,390株（0.49%）-0.01%義務消失 |
| 11/19 | 3,065 | 3,110 | 3,040 | 3,065 | 0% | 89,100 | 1450億4193万 | -11.34% |
| 11/18 | 3,220 | 3,230 | 3,060 | 3,065 | -5.98% | 63,400 | 1450億4193万 | -11.82% |
| 11/17 | 3,270 | 3,300 | 3,240 | 3,260 | -0.31% | 67,400 | 1542億6972万 | -6.91% |
| 11/14 | 3,230 | 3,295 | 3,215 | 3,270 | +0.15% | 70,700 | 1547億4294万 | -7.13% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 237,400株（0.5%）新規 |
| 11/13 | 3,305 | 3,335 | 3,255 | 3,265 | -0.46% | 54,200 | 1545億633万 | -7.77% |
| 11/12 | 3,295 | 3,315 | 3,235 | 3,280 | -1.5% | 114,400 | 1552億1616万 | -7.81% |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 3,445 | 3,455 | 3,285 | 3,330 | -2.35% | 136,600 | 1575億8226万 | -6.67% |
| 11/10 | 3,455 | 3,465 | 3,405 | 3,410 | -0.44% | 68,300 | 1613億6802万 | -4.4% |
| 11/07 | 3,460 | 3,460 | 3,375 | 3,425 | -2.97% | 108,100 | 1620億7785万 | -3.74% |
| 11/06 | 3,495 | 3,555 | 3,455 | 3,530 | +1.29% | 61,500 | 1670億4666万 | -0.45% |
| 11/05 | 3,510 | 3,565 | 3,425 | 3,485 | -2.65% | 75,700 | 1649億1717万 | -1.27% |
| 11/04 | 3,485 | 3,610 | 3,485 | 3,580 | +1.7% | 60,900 | 1694億1276万 | +1.88% |
| 10/31 | 3,605 | 3,635 | 3,480 | 3,520 | -0.98% | 73,400 | 1665億7344万 | +0.6% |
| 10/30 | 3,555 | 3,615 | 3,550 | 3,555 | -0.42% | 105,000 | 1682億2971万 | +2.01% |
| 10/29 | 3,580 | 3,615 | 3,515 | 3,570 | -1.24% | 75,500 | 1689億3954万 | +3.06% |
| 10/28 | 3,595 | 3,630 | 3,590 | 3,615 | -0.55% | 51,200 | 1710億6903万 | +5% |
| 10/27 | 3,615 | 3,640 | 3,595 | 3,635 | +1.96% | 51,600 | 1720億1547万 | +6.26% |
| 10/24 | 3,595 | 3,610 | 3,550 | 3,565 | +0.85% | 43,300 | 1687億293万 | +4.95% |
| 10/23 | 3,520 | 3,575 | 3,520 | 3,535 | -1.12% | 77,500 | 1672億8327万 | +4.68% |
| 10/22 | 3,590 | 3,600 | 3,535 | 3,575 | -0.69% | 98,400 | 1691億7615万 | +6.34% |
| 10/21 | 3,595 | 3,630 | 3,580 | 3,600 | +0.28% | 54,200 | 1703億5920万 | +7.62% |
| 10/20 | 3,575 | 3,635 | 3,545 | 3,590 | +2.43% | 145,300 | 1698億8598万 | +7.97% |
| 10/17 | 3,550 | 3,565 | 3,475 | 3,505 | -2.64% | 94,900 | 1658億6361万 | +5.99% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,470株（0.59%）-0.01% |
| 10/16 | 3,590 | 3,620 | 3,575 | 3,600 | +0.42% | 58,300 | 1703億5920万 | +9.36% |
| 10/15 | 3,615 | 3,620 | 3,555 | 3,585 | +0.7% | 71,800 | 1696億4937万 | +9.6% |
| 10/14 | 3,600 | 3,640 | 3,555 | 3,560 | -3.78% | 138,000 | 1684億6632万 | +9.47% |
| 10/10 | 3,695 | 3,725 | 3,650 | 3,700 | -0.94% | 120,300 | 1750億9140万 | +14.44% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,425株（0.6%）+0.01% |
| 10/09 | 3,715 | 3,795 | 3,685 | 3,735 | -0.4% | 162,600 | 1767億4767万 | +16.36% |
| 10/08 | 3,775 | 3,845 | 3,725 | 3,750 | +1.21% | 250,600 | 1774億5750万 | +17.63% |
| 10/07 | 3,560 | 3,750 | 3,560 | 3,705 | +4.37% | 154,300 | 1753億2801万 | +17.02% |
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。
