| 2026 |
| 03/06 | （5%ルール）みずほ証券（1.22%）アセットマネジメントOne（1.47%）みずほ銀行（2.61%） |
| 03/06 | 4,496 | 4,578 | 4,489 | 4,570 | +1.53% | 166,700 | 1869億3676万 | -5.85% |
| 03/05 | （自社株買い）取締役会(2026年2月20日)での決議状況(取得期間2026年2月24日～2026年2月24日) |
| 03/05 | 4,592 | 4,598 | 4,490 | 4,501 | +0.56% | 148,500 | 1841億1430万 | -7.48% |
| 03/04 | 4,568 | 4,577 | 4,454 | 4,476 | -3.03% | 173,400 | 1830億9167万 | -8.28% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 279,864株（0.68%）+0.09% |
| 03/03 | 4,754 | 4,760 | 4,610 | 4,616 | -3.33% | 150,200 | 1888億1840万 | -5.72% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 244,364株（0.59%）-0.04% |
| 03/02 | 4,851 | 4,857 | 4,770 | 4,775 | -2.15% | 165,800 | 1953億2233万 | -2.73% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 258,464株（0.63%）+0.04% |
| 02/27 | 4,851 | 4,906 | 4,837 | 4,880 | +0.25% | 133,000 | 1996億1737万 | -0.71% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 243,564株（0.59%）-0.04% |
| 02/26 | 4,969 | 4,972 | 4,860 | 4,868 | -1.28% | 132,800 | 1991億2651万 | -0.92% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 259,664株（0.63%）+0.04% |
| 02/25 | 4,970 | 4,970 | 4,887 | 4,931 | -0.8% | 120,700 | 2017億354万 | +0.37% |
| 02/24 | （IR情報）10:45 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 |
| 02/24 | 4,915 | 4,979 | 4,881 | 4,971 | +2.6% | 131,600 | 2033億3974万 | +1.22% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 242,064株（0.59%）-0.01% |
| 02/20 | （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並びに自己株式の消却に関するお知らせ |
| 02/20 | 4,830 | 4,863 | 4,818 | 4,845 | -0.66% | 96,200 | 1981億8569万 | -1.28% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 246,764株（0.6%）+0.05% |
| 02/19 | 4,826 | 4,877 | 4,820 | 4,877 | +1.06% | 83,400 | 1994億9466万 | -0.65% |
| 02/18 | 4,816 | 4,858 | 4,795 | 4,826 | +0.21% | 88,200 | 1974億849万 | -1.69% |
| 02/17 | 4,802 | 4,890 | 4,793 | 4,816 | +1.13% | 142,900 | 1969億9944万 | -1.93% |
| 02/16 | 4,860 | 4,915 | 4,762 | 4,762 | -3.99% | 266,300 | 1947億9056万 | -3.03% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 225,936株（0.55%）新規 |
| 02/13 | （IR情報）16:00 株式報酬制度の一部改定及び追加拠出に関するお知らせ |
| 02/13 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/13 | （IR情報）16:00 株式分割並びに株式分割に伴う定款の一部変更及び株主優待制度の一部変更について |
| 02/13 | （IR情報）16:00 2025-2027中期経営計画の財務目標の見直しに関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 5,120 | 5,120 | 4,941 | 4,960 | -2.57% | 100,800 | 2028億8979万 | +1% |
| 02/12 | 5,100 | 5,128 | 5,080 | 5,091 | -0.08% | 57,100 | 2082億4837万 | +3.86% |
| 02/10 | 5,086 | 5,134 | 5,049 | 5,095 | -0.08% | 78,000 | 2084億1199万 | +4.23% |
| 02/09 | 5,050 | 5,108 | 4,991 | 5,099 | +2.16% | 108,500 | 2085億7561万 | +4.57% |
| 02/06 | 5,000 | 5,012 | 4,956 | 4,991 | 0% | 66,400 | 2041億5785万 | +2.55% |
| 02/05 | 5,000 | 5,033 | 4,968 | 4,991 | +0.58% | 88,700 | 2041億5785万 | +2.61% |
| 02/04 | 4,909 | 4,980 | 4,909 | 4,962 | +1.24% | 82,800 | 2029億7160万 | +2.01% |
| 02/03 | 4,858 | 4,913 | 4,854 | 4,901 | +0.7% | 62,800 | 2004億7638万 | +0.76% |
| 02/02 | 4,912 | 4,912 | 4,852 | 4,867 | +0.23% | 71,800 | 1990億8560万 | +0.1% |
| 01/30 | 4,828 | 4,882 | 4,817 | 4,856 | +0.71% | 73,500 | 1986億3565万 | -0.1% |
| 01/29 | 4,819 | 4,874 | 4,775 | 4,822 | -0.41% | 99,000 | 1972億4487万 | -0.78% |
| 01/28 | 4,870 | 4,872 | 4,826 | 4,842 | -0.96% | 90,700 | 1980億6297万 | -0.37% |
| 01/27 | 4,838 | 4,924 | 4,818 | 4,889 | +0.53% | 108,100 | 1999億8552万 | +0.64% |
| 01/26 | 4,885 | 4,934 | 4,849 | 4,863 | -1.86% | 111,600 | 1989億2198万 | +0.21% |
| 01/23 | 4,920 | 4,972 | 4,914 | 4,955 | +0.85% | 77,000 | 2026億8526万 | +2.16% |
| 01/22 | （5%ルール）みずほ証券（1.8%）アセットマネジメントOne（1.53%）みずほ銀行（3.92%） |
| 01/22 | 4,880 | 4,927 | 4,863 | 4,913 | +1.61% | 105,200 | 2009億6724万 | +1.4% |
| 01/21 | 4,834 | 4,866 | 4,821 | 4,835 | -0.53% | 99,000 | 1977億7664万 | -0.1% |
| 01/20 | 4,859 | 4,871 | 4,835 | 4,861 | -0.37% | 73,200 | 1988億4017万 | +0.48% |
| 01/19 | 4,882 | 4,887 | 4,821 | 4,879 | -0.47% | 75,000 | 1995億7647万 | +0.91% |
| 01/16 | 4,845 | 4,910 | 4,845 | 4,902 | +0.6% | 90,300 | 2005億1729万 | +1.49% |
| 01/15 | 4,827 | 4,892 | 4,821 | 4,873 | +0.02% | 66,900 | 1993億3103万 | +1.06% |
| 01/14 | 4,850 | 4,919 | 4,850 | 4,872 | -0.23% | 112,600 | 1992億9013万 | +1.16% |
| 01/13 | 4,844 | 4,883 | 4,802 | 4,883 | +1.33% | 116,500 | 1997億4009万 | +1.5% |
| 01/09 | 4,765 | 4,830 | 4,748 | 4,819 | +1.45% | 124,900 | 1971億2215万 | +0.33% |
| 01/08 | 4,730 | 4,763 | 4,730 | 4,750 | +0.11% | 140,500 | 1942億9970万 | -1.08% |
| 01/07 | 4,729 | 4,765 | 4,717 | 4,745 | 0% | 129,600 | 1940億9517万 | -1.23% |
| 01/06 | 4,769 | 4,780 | 4,685 | 4,745 | -0.73% | 173,500 | 1940億9517万 | -1.35% |
| 01/05 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年6月2日～2025年12月23日) |
| 01/05 | 4,873 | 4,909 | 4,756 | 4,780 | -1.91% | 208,000 | 1955億2685万 | -0.75% |
| 2025 |
| 12/30 | 4,910 | 4,916 | 4,873 | 4,873 | -0.85% | 182,700 | 1993億3103万 | +1.14% |
| 12/29 | 4,926 | 4,926 | 4,825 | 4,915 | -1.7% | 354,600 | 2010億4905万 | +2.1% |
| 12/26 | 4,991 | 5,082 | 4,982 | 5,000 | +0.91% | 622,700 | 2045億2600万 | +3.99% |
| 12/25 | 4,886 | 4,979 | 4,858 | 4,955 | +1.95% | 302,400 | 2026億8526万 | +3.34% |
| 12/24 | 4,850 | 4,880 | 4,844 | 4,860 | +0.39% | 151,000 | 1987億9927万 | +1.61% |
| 12/23 | 4,829 | 4,861 | 4,822 | 4,841 | +0.33% | 126,600 | 1980億2207万 | +1.38% |
| 12/22 | 4,865 | 4,869 | 4,809 | 4,825 | -0.19% | 155,900 | 1973億6759万 | +1.15% |
| 12/19 | 4,800 | 4,859 | 4,782 | 4,834 | +1.09% | 250,200 | 1977億3573万 | +1.41% |
| 12/18 | 4,798 | 4,805 | 4,767 | 4,782 | +0.36% | 97,700 | 1956億866万 | +0.36% |
| 12/17 | 4,803 | 4,803 | 4,755 | 4,765 | -0.73% | 82,700 | 1949億1327万 | +0.04% |
| 12/16 | 4,828 | 4,839 | 4,790 | 4,800 | -0.39% | 122,600 | 1963億4496万 | +0.82% |
| 12/15 | 4,791 | 4,846 | 4,789 | 4,819 | +0.61% | 138,300 | 1971億2215万 | +1.35% |
| 12/12 | 4,818 | 4,832 | 4,790 | 4,790 | +0.19% | 67,000 | 1959億3590万 | +0.86% |
| 12/11 | 4,795 | 4,803 | 4,767 | 4,781 | -0.02% | 65,400 | 1955億6776万 | +0.82% |
| 12/10 | 4,790 | 4,811 | 4,768 | 4,782 | +0.34% | 79,800 | 1956億866万 | +0.99% |
| 12/09 | 4,680 | 4,769 | 4,648 | 4,766 | +1.38% | 113,200 | 1949億5418万 | +0.76% |
| 12/08 | 4,758 | 4,761 | 4,695 | 4,701 | -0.19% | 62,900 | 1922億9534万 | -0.51% |
| 12/05 | 4,712 | 4,741 | 4,693 | 4,710 | -0.78% | 101,700 | 1926億6349万 | -0.28% |
| 12/04 | 4,685 | 4,760 | 4,681 | 4,747 | +1.35% | 74,700 | 1941億7698万 | +0.59% |
| 12/03 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年6月2日～2025年12月23日) |
| 12/03 | 4,762 | 4,767 | 4,682 | 4,684 | -2.34% | 118,900 | 1915億9995万 | -0.68% |
| 12/02 | 4,800 | 4,827 | 4,791 | 4,796 | -0.17% | 82,000 | 1961億8133万 | +1.61% |
| 12/01 | （IR情報）16:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 12/01 | 4,886 | 4,901 | 4,792 | 4,804 | -2.02% | 124,700 | 1965億858万 | +1.89% |
| 11/28 | 4,900 | 4,940 | 4,900 | 4,903 | +0.14% | 67,700 | 2005億5819万 | +4.08% |
| 11/27 | 4,842 | 4,909 | 4,831 | 4,896 | +1.47% | 92,600 | 2002億7185万 | +4.1% |
| 11/26 | 4,799 | 4,826 | 4,790 | 4,825 | +1.03% | 84,900 | 1973億6759万 | +2.75% |
| 11/25 | 4,750 | 4,798 | 4,740 | 4,776 | +0.55% | 121,500 | 1953億6323万 | +1.79% |
| 11/21 | 4,678 | 4,792 | 4,678 | 4,750 | +1.54% | 150,600 | 1942億9970万 | +1.32% |
| 11/20 | 4,700 | 4,732 | 4,673 | 4,678 | +0.21% | 92,300 | 1913億5452万 | -0.17% |
| 11/19 | 4,664 | 4,706 | 4,664 | 4,668 | +0.09% | 71,100 | 1909億4547万 | -0.38% |
| 11/18 | 4,698 | 4,721 | 4,664 | 4,664 | -0.72% | 68,500 | 1907億8185万 | -0.43% |
| 11/17 | 4,767 | 4,767 | 4,669 | 4,698 | -1.45% | 117,200 | 1921億7262万 | +0.28% |
| 11/14 | 4,763 | 4,800 | 4,744 | 4,767 | +0.08% | 119,100 | 1949億9508万 | +1.71% |
| 11/13 | 4,774 | 4,807 | 4,746 | 4,763 | +0.27% | 96,300 | 1948億3146万 | +1.69% |
| 11/12 | 4,723 | 4,758 | 4,692 | 4,750 | +1% | 100,300 | 1942億9970万 | +1.43% |
| 11/11 | 4,664 | 4,715 | 4,664 | 4,703 | +0.9% | 82,100 | 1923億7715万 | +0.43% |
| 11/10 | 4,694 | 4,694 | 4,646 | 4,661 | -0.17% | 87,400 | 1906億5913万 | -0.45% |
| 11/07 | 4,552 | 4,683 | 4,540 | 4,669 | +1.19% | 128,100 | 1909億8637万 | -0.3% |
| 11/06 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/06 | 4,667 | 4,695 | 4,607 | 4,614 | +0.04% | 125,300 | 1887億3659万 | -1.54% |
| 11/05 | 4,638 | 4,674 | 4,582 | 4,612 | -0.56% | 112,100 | 1886億5478万 | -1.73% |
| 11/04 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年6月2日～2025年12月23日) |
| 11/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 4,652 | 4,700 | 4,630 | 4,638 | -0.47% | 90,700 | 1897億1831万 | -1.3% |
| 10/31 | 4,640 | 4,670 | 4,622 | 4,660 | +0.6% | 95,300 | 1906億1823万 | -0.98% |
| 10/30 | 4,600 | 4,649 | 4,596 | 4,632 | +0.46% | 100,300 | 1894億7288万 | -1.66% |
| 10/29 | 4,652 | 4,678 | 4,601 | 4,611 | -1.47% | 70,600 | 1886億1387万 | -2.23% |
| 10/28 | 4,728 | 4,751 | 4,662 | 4,680 | -1.91% | 97,400 | 1914億3633万 | -0.91% |
| 10/27 | 4,731 | 4,784 | 4,709 | 4,771 | +2.03% | 69,300 | 1951億5870万 | +0.85% |
| 10/24 | 4,744 | 4,749 | 4,676 | 4,676 | -0.93% | 58,900 | 1912億7271万 | -1.08% |
| 10/23 | 4,700 | 4,733 | 4,700 | 4,720 | +0.43% | 78,800 | 1930億7254万 | -0.13% |
| 10/22 | 4,730 | 4,749 | 4,700 | 4,700 | -0.34% | 83,400 | 1922億5444万 | -0.53% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 194,581株（0.47%）-0.06%義務消失 |
| 10/21 | 4,709 | 4,736 | 4,704 | 4,716 | +0.04% | 50,900 | 1929億892万 | -0.17% |
| 10/20 | 4,741 | 4,741 | 4,710 | 4,714 | +0.58% | 44,000 | 1928億2711万 | -0.13% |
| 10/17 | 4,664 | 4,708 | 4,656 | 4,687 | -0.19% | 61,800 | 1917億2267万 | -0.64% |
| 10/16 | 4,700 | 4,718 | 4,676 | 4,696 | +0.45% | 50,200 | 1920億9081万 | -0.38% |
| 10/15 | 4,619 | 4,697 | 4,618 | 4,675 | +1.23% | 76,200 | 1912億3181万 | -0.74% |
| 10/14 | 4,631 | 4,678 | 4,604 | 4,618 | -1.77% | 106,800 | 1889億21万 | -1.85% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 217,781株（0.53%）-0.17% |
| 10/10 | 4,681 | 4,719 | 4,665 | 4,701 | -0.82% | 77,100 | 1922億9534万 | 0% |
| 10/09 | 4,703 | 4,749 | 4,693 | 4,740 | +0.79% | 70,600 | 1938億9064万 | +0.94% |
| 10/09 | （空売り報告）JPM Securities Japan Co Ltd. 287,981株（0.7%）+0.02% |
| 10/08 | 4,750 | 4,778 | 4,700 | 4,703 | -0.61% | 69,500 | 1923億7715万 | +0.32% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 279,581株（0.68%）-0.04% |
| 10/07 | 4,740 | 4,786 | 4,730 | 4,732 | -0.13% | 98,100 | 1935億6340万 | +1.07% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 295,381株（0.72%）+0.11% |
| 10/03 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年6月2日～2025年12月23日) |
| 10/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 143,290株（0.35%）-0.18%義務消失 |
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。
