| 2026 |
| 04/22 | （IR情報）15:30 当社の元従業員による不正行為に関するお知らせ |
| 04/22 | 5,540 | 5,570 | 5,460 | 5,470 | -1.26% | 53,600 | 1022億2736万 | +7.63% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 190,511株（1.01%）+0.1% |
| 04/21 | 5,580 | 5,680 | 5,540 | 5,540 | -0.18% | 50,800 | 1035億3558万 | +9.62% |
| 04/20 | 5,570 | 5,590 | 5,470 | 5,550 | +0.73% | 47,800 | 1037億2246万 | +10.51% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,767株（0.74%）+0.01% |
| 04/17 | 5,530 | 5,550 | 5,450 | 5,510 | -0.54% | 64,000 | 1029億7491万 | +10.44% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 171,711株（0.91%）+0.1% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 137,367株（0.73%）+0.03% |
| 04/16 | 5,550 | 5,600 | 5,530 | 5,540 | +0.36% | 55,900 | 1035億3558万 | +11.69% |
| 04/15 | 5,550 | 5,630 | 5,490 | 5,520 | +0.36% | 88,300 | 1031億6180万 | +11.81% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 152,611株（0.81%）+0.04% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,667株（0.7%）+0.01% |
| 04/14 | 5,450 | 5,540 | 5,440 | 5,500 | +1.48% | 61,900 | 1027億8803万 | +12.02% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,267株（0.69%）+0.02% |
| 04/13 | 5,310 | 5,420 | 5,290 | 5,420 | +2.07% | 72,300 | 1012億9293万 | +11.11% |
| 04/13 | （空売り報告）UBS AG 89,570株（0.47%）-0.03%義務消失 |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,567株（0.67%）+0.02% |
| 04/10 | 5,270 | 5,390 | 5,260 | 5,310 | +1.72% | 58,900 | 992億3717万 | +9.19% |
| 04/10 | （空売り報告）UBS AG 93,670株（0.5%）再IN |
| 04/09 | 5,200 | 5,250 | 5,160 | 5,220 | +0.38% | 55,500 | 975億5518万 | +7.54% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,067株（0.65%）+0.01% |
| 04/08 | 5,250 | 5,270 | 5,200 | 5,200 | +2.97% | 53,600 | 971億8141万 | +7.53% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,067株（0.64%）+0.01% |
| 04/07 | 4,975 | 5,050 | 4,975 | 5,050 | +1.51% | 43,000 | 943億7810万 | +4.49% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 144,311株（0.77%）+0.09% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,567株（0.63%）+0.02% |
| 04/06 | （5%ルール）三井住友信託銀行（2.14%）三井住友トラスト・アセットマネジメント（3.11%）アモーヴァ・アセットマネジメント（1.74%） |
| 04/06 | 4,905 | 4,995 | 4,905 | 4,975 | +1.43% | 41,200 | 929億7644万 | +2.68% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 128,711株（0.68%）-0.08% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,867株（0.61%）+0.01% |
| 04/03 | 4,800 | 4,915 | 4,800 | 4,905 | +1.24% | 53,800 | 916億6823万 | +0.93% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,467株（0.6%）+0.01% |
| 04/02 | 4,815 | 4,905 | 4,780 | 4,845 | -0.21% | 98,800 | 905億4691万 | -0.55% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,667株（0.59%）+0.02% |
| 04/01 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（8.38%） |
| 04/01 | 4,715 | 4,855 | 4,680 | 4,855 | +6.7% | 69,900 | 907億3379万 | -0.59% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,567株（0.57%）+0.01% |
| 03/31 | 4,590 | 4,635 | 4,540 | 4,550 | -2.36% | 49,900 | 850億3373万 | -7.09% |
| 03/30 | 4,555 | 4,680 | 4,550 | 4,660 | -4.31% | 72,300 | 870億8949万 | -5.19% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 105,264株（0.56%）+0.01% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,524株（1.2%）+0.02% |
| 03/27 | 4,760 | 4,885 | 4,720 | 4,870 | +0.93% | 83,000 | 910億1412万 | -1.1% |
| 03/26 | 4,860 | 4,870 | 4,770 | 4,825 | -0.62% | 36,500 | 901億7313万 | -1.95% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,064株（0.55%）+0.01% |
| 03/25 | 4,775 | 4,855 | 4,770 | 4,855 | +4.07% | 52,200 | 907億3379万 | -1.28% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,224株（1.18%）-0.03% |
| 03/24 | 4,680 | 4,720 | 4,600 | 4,665 | +2.75% | 49,600 | 871億8293万 | -4.89% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,164株（0.54%）+0.01% |
| 03/23 | 4,600 | 4,610 | 4,490 | 4,540 | -4.62% | 66,200 | 848億4684万 | -7.35% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,264株（0.53%）-0.01% |
| 03/19 | 4,855 | 4,895 | 4,745 | 4,760 | -3.35% | 72,300 | 889億5836万 | -2.96% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,064株（0.54%）+0.01% |
| 03/18 | 4,755 | 4,935 | 4,755 | 4,925 | +3.58% | 60,000 | 920億4201万 | +0.53% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,564株（0.53%）+0.02% |
| 03/17 | 4,800 | 4,885 | 4,740 | 4,755 | +0.21% | 47,600 | 888億6492万 | -2.66% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,364株（0.51%）新規 |
| 03/16 | 4,670 | 4,770 | 4,670 | 4,745 | +0.64% | 48,900 | 886億7803万 | -2.67% |
| 03/13 | 4,670 | 4,765 | 4,660 | 4,715 | -1.57% | 60,400 | 881億1737万 | -3.14% |
| 03/12 | 4,820 | 4,855 | 4,760 | 4,790 | -3.43% | 65,500 | 895億1903万 | -1.4% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 142,709株（0.76%）+0.24% |
| 03/11 | 4,935 | 5,070 | 4,920 | 4,960 | +1.95% | 57,200 | 926億9611万 | +2.44% |
| 03/10 | 4,800 | 4,930 | 4,800 | 4,865 | +3.95% | 72,100 | 909億2068万 | +1.02% |
| 03/09 | 4,720 | 4,775 | 4,580 | 4,680 | -7.33% | 108,500 | 874億6327万 | -2.42% |
| 03/06 | 5,010 | 5,090 | 4,965 | 5,050 | -0.79% | 54,900 | 943億7810万 | +5.6% |
| 03/05 | 5,100 | 5,220 | 5,000 | 5,090 | +6.6% | 90,700 | 951億2565万 | +7.09% |
| 03/04 | 4,920 | 5,000 | 4,725 | 4,775 | -6.56% | 133,900 | 892億3870万 | +1.04% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,664株（1.21%）+0.02% |
| 03/03 | 5,360 | 5,400 | 5,090 | 5,110 | -4.49% | 84,800 | 954億9942万 | +8.45% |
| 03/02 | 5,270 | 5,380 | 5,180 | 5,350 | -0.37% | 85,000 | 999億8472万 | +14.12% |
| 02/27 | 5,190 | 5,370 | 5,170 | 5,370 | +3.47% | 90,900 | 1003億5849万 | +15.36% |
| 02/26 | 5,180 | 5,240 | 5,160 | 5,190 | +0.78% | 80,200 | 969億9452万 | +12.48% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 98,709株（0.52%）-0.18% |
| 02/25 | 5,190 | 5,330 | 5,120 | 5,150 | -0.39% | 93,100 | 962億4697万 | +12.4% |
| 02/24 | 5,090 | 5,180 | 5,010 | 5,170 | +3.4% | 95,100 | 966億2074万 | +13.55% |
| 02/20 | 4,900 | 5,080 | 4,880 | 5,000 | +2.04% | 102,100 | 934億4366万 | +10.5% |
| 02/19 | 4,800 | 4,925 | 4,775 | 4,900 | +2.4% | 62,200 | 915億7479万 | +8.96% |
| 02/19 | （空売り報告）UBS AG 89,790株（0.48%）-0.03%義務消失 |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 131,109株（0.7%）+0.03% |
| 02/18 | 4,800 | 4,815 | 4,755 | 4,785 | +0.74% | 56,400 | 894億2558万 | +6.98% |
| 02/17 | 4,675 | 4,795 | 4,635 | 4,750 | +4.51% | 104,700 | 887億7148万 | +6.69% |
| 02/17 | （空売り報告）UBS AG 95,390株（0.51%）再IN |
| 02/16 | 4,550 | 4,585 | 4,520 | 4,545 | +0.11% | 39,800 | 849億4029万 | +2.62% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,056株（1.19%）-0.03% |
| 02/13 | 4,595 | 4,660 | 4,520 | 4,540 | -2.26% | 55,400 | 848億4684万 | +2.88% |
| 02/12 | 4,580 | 4,670 | 4,580 | 4,645 | +0.65% | 52,900 | 868億916万 | +5.57% |
| 02/10 | 4,580 | 4,635 | 4,575 | 4,615 | +0.87% | 43,900 | 862億4850万 | +5.41% |
| 02/09 | 4,600 | 4,630 | 4,530 | 4,575 | +1.67% | 93,300 | 855億95万 | +5.03% |
| 02/06 | 4,515 | 4,540 | 4,470 | 4,500 | -1.85% | 88,800 | 840億9929万 | +3.81% |
| 02/05 | 4,530 | 4,720 | 4,500 | 4,585 | +2.8% | 175,800 | 856億8784万 | +6.16% |
| 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 通期連結業績予想の修正に関するお知らせ |
| 02/04 | 4,425 | 4,505 | 4,375 | 4,460 | +1.36% | 92,200 | 833億5174万 | +3.79% |
| 02/03 | 4,370 | 4,420 | 4,350 | 4,400 | +2.33% | 53,900 | 822億3042万 | +2.83% |
| 02/02 | 4,360 | 4,420 | 4,285 | 4,300 | -1.38% | 61,200 | 803億6155万 | +0.87% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 127,014株（0.67%）-0.12% |
| 01/30 | 4,350 | 4,385 | 4,305 | 4,360 | +0.46% | 59,100 | 814億8287万 | +2.59% |
| 01/29 | 4,340 | 4,420 | 4,335 | 4,340 | +0.35% | 54,800 | 811億910万 | +2.48% |
| 01/28 | 4,365 | 4,385 | 4,305 | 4,325 | -2.04% | 42,300 | 808億2877万 | +2.54% |
| 01/27 | 4,375 | 4,425 | 4,355 | 4,415 | 0% | 39,000 | 825億1075万 | +5.02% |
| 01/26 | 4,440 | 4,515 | 4,375 | 4,415 | -2.43% | 46,800 | 825億1075万 | +5.5% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 148,814株（0.79%）-0.03% |
| 01/23 | 4,530 | 4,570 | 4,490 | 4,525 | +0.33% | 43,900 | 845億6651万 | +8.67% |
| 01/22 | 4,400 | 4,560 | 4,395 | 4,510 | +3.68% | 77,000 | 842億8618万 | +8.96% |
| 01/21 | 4,310 | 4,375 | 4,285 | 4,350 | -0.91% | 45,600 | 812億9598万 | +5.71% |
| 01/20 | 4,450 | 4,450 | 4,370 | 4,390 | -0.9% | 43,600 | 820億4353万 | +7.18% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 153,914株（0.82%）+0.05% |
| 01/19 | 4,475 | 4,485 | 4,410 | 4,430 | -0.78% | 41,700 | 827億9108万 | +8.66% |
| 01/16 | 4,305 | 4,465 | 4,305 | 4,465 | +4.08% | 70,100 | 834億4519万 | +10% |
| 01/15 | 4,275 | 4,330 | 4,265 | 4,290 | -0.46% | 34,800 | 801億7466万 | +6.11% |
| 01/14 | 4,250 | 4,325 | 4,240 | 4,310 | +1.29% | 39,600 | 805億4843万 | +6.95% |
| 01/13 | 4,240 | 4,275 | 4,190 | 4,255 | +2.04% | 43,200 | 795億2055万 | +5.87% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 145,214株（0.77%）-0.11% |
| 01/09 | 4,205 | 4,245 | 4,155 | 4,170 | +0.36% | 37,800 | 779億3201万 | +4.07% |
| 01/08 | 4,205 | 4,250 | 4,150 | 4,155 | -1.54% | 39,500 | 776億5168万 | +3.9% |
| 01/07 | 4,095 | 4,255 | 4,080 | 4,220 | +3.18% | 83,000 | 788億6645万 | +5.74% |
| 01/06 | 4,050 | 4,125 | 4,050 | 4,090 | +0.86% | 33,300 | 764億3691万 | +2.69% |
| 01/05 | 4,065 | 4,085 | 4,015 | 4,055 | -0.12% | 36,200 | 757億8281万 | +1.94% |
| 2025 |
| 12/30 | 4,070 | 4,110 | 4,060 | 4,060 | -0.85% | 36,100 | 758億7625万 | +2.16% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,817株（1.22%）+0.12% |
| 12/29 | 4,065 | 4,130 | 4,065 | 4,095 | +1.61% | 54,000 | 765億3036万 | +3.2% |
| 12/26 | 4,025 | 4,050 | 4,010 | 4,030 | +0.12% | 30,000 | 753億1559万 | +1.82% |
| 12/25 | 4,010 | 4,030 | 3,990 | 4,025 | +0.63% | 11,700 | 752億2215万 | +1.92% |
| 12/24 | 4,000 | 4,025 | 3,985 | 4,000 | +0.5% | 20,300 | 747億5493万 | +1.6% |
| 12/23 | 4,040 | 4,045 | 3,975 | 3,980 | +0.25% | 41,800 | 743億8115万 | +1.35% |
| 12/22 | 3,955 | 4,005 | 3,945 | 3,970 | +1.02% | 46,000 | 741億9427万 | +1.22% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,498株（1.1%）+0.09% |
| 12/19 | （5%ルール）三井住友信託銀行（2.14%）三井住友トラスト・アセットマネジメント（1.98%）アモーヴァ・アセットマネジメント（1.71%） |
| 12/19 | 3,945 | 3,980 | 3,925 | 3,930 | -1.01% | 46,800 | 734億4672万 | +0.31% |
| 12/18 | 3,930 | 3,970 | 3,910 | 3,970 | +1.02% | 30,700 | 741億9427万 | +1.3% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,898株（1.01%）+0.11% |
| 12/17 | 3,925 | 3,945 | 3,880 | 3,930 | +0.77% | 29,600 | 734億4672万 | +0.28% |
| 12/16 | 3,885 | 3,935 | 3,880 | 3,900 | 0% | 37,200 | 728億8605万 | -0.48% |
| 12/16 | （空売り報告）UBS AG 91,890株（0.49%）-0.01%義務消失 |
| 12/15 | 3,860 | 3,910 | 3,830 | 3,900 | -0.38% | 35,700 | 728億8605万 | -0.48% |
| 12/15 | （空売り報告）UBS AG 94,590株（0.5%）新規 |
| 12/12 | 3,910 | 3,955 | 3,900 | 3,915 | +1.42% | 43,400 | 731億6638万 | -0.08% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 165,314株（0.88%）-0.02% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,398株（0.9%）+0.05% |
| 12/11 | 3,980 | 3,980 | 3,855 | 3,860 | -1.53% | 29,000 | 721億3850万 | -1.51% |
| 12/10 | 3,980 | 3,995 | 3,920 | 3,920 | -1.38% | 26,400 | 732億5983万 | -0.03% |
| 12/09 | 4,040 | 4,055 | 3,970 | 3,975 | -2.21% | 31,400 | 742億8771万 | +1.3% |
| 12/08 | 3,970 | 4,085 | 3,960 | 4,065 | +2.39% | 46,500 | 759億6969万 | +3.67% |
| 12/05 | 4,020 | 4,035 | 3,965 | 3,970 | -1.49% | 35,200 | 741億9427万 | +1.51% |
| 12/04 | 3,995 | 4,045 | 3,970 | 4,030 | +2.03% | 68,600 | 753億1559万 | +3.23% |
| 12/03 | 4,000 | 4,005 | 3,945 | 3,950 | -0.88% | 32,100 | 738億2049万 | +1.41% |
| 12/02 | 4,000 | 4,005 | 3,945 | 3,985 | +1.01% | 47,000 | 744億7460万 | +2.36% |
| 12/01 | 4,025 | 4,035 | 3,940 | 3,945 | -1.99% | 27,600 | 737億2705万 | +1.47% |
| 11/28 | 3,990 | 4,025 | 3,975 | 4,025 | +1.26% | 38,600 | 752億2215万 | +3.68% |
| 11/27 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（7.27%） |
| 11/27 | 3,950 | 3,985 | 3,935 | 3,975 | +0.63% | 22,000 | 742億8771万 | +2.66% |
| 11/26 | 3,895 | 3,970 | 3,895 | 3,950 | +1.15% | 40,900 | 738億2049万 | +2.36% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 169,490株（0.9%）+0.07% |
| 11/25 | 3,885 | 3,940 | 3,855 | 3,905 | +1.69% | 46,400 | 729億7950万 | +1.51% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 156,690株（0.83%）+0.12% |
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。
