| 2026 |
| 03/06 | 2,450 | 2,475 | 2,442 | 2,469 | -0.16% | 13,000 | 192億4909万 | -1% |
| 03/05 | 2,450 | 2,490 | 2,447 | 2,473 | +2.06% | 19,300 | 192億8028万 | -0.8% |
| 03/04 | 2,439 | 2,441 | 2,402 | 2,423 | -1.9% | 32,800 | 188億9046万 | -2.81% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,584株（0.86%）+0.05% |
| 03/03 | 2,513 | 2,513 | 2,470 | 2,470 | -1.12% | 21,200 | 192億5689万 | -1% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,684株（0.81%）+0.01% |
| 03/02 | 2,500 | 2,529 | 2,492 | 2,498 | -1.69% | 15,500 | 194億7518万 | +0.04% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,584株（0.8%）+0.01% |
| 02/27 | 2,502 | 2,549 | 2,502 | 2,541 | +1.03% | 17,700 | 198億1043万 | +1.72% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,884株（0.79%）+0.02% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,546株（0.49%）-0.01%義務消失 |
| 02/26 | 2,503 | 2,538 | 2,503 | 2,515 | +0.12% | 12,700 | 196億772万 | +0.76% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,784株（0.77%）+0.01% |
| 02/25 | 2,513 | 2,529 | 2,494 | 2,512 | +0.4% | 20,700 | 195億8433万 | +0.64% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,784株（0.76%）+0.03% |
| 02/24 | 2,482 | 2,516 | 2,480 | 2,502 | +0.52% | 14,700 | 195億637万 | +0.28% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,484株（0.73%）-0.01% |
| 02/20 | 2,510 | 2,510 | 2,478 | 2,489 | -1.43% | 14,200 | 194億502万 | -0.32% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,984株（0.74%）+0.03% |
| 02/19 | 2,525 | 2,535 | 2,500 | 2,525 | 0% | 13,900 | 196億8569万 | +1.04% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,446株（0.5%）再IN |
| 02/18 | 2,565 | 2,579 | 2,516 | 2,525 | -1.56% | 18,100 | 196億8569万 | +1.04% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,984株（0.71%）+0.02% |
| 02/17 | 2,593 | 2,593 | 2,557 | 2,565 | -1.08% | 24,900 | 199億9754万 | +2.64% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,484株（0.69%）+0.04% |
| 02/16 | 2,508 | 2,593 | 2,507 | 2,593 | +3.1% | 45,500 | 202億1583万 | +3.8% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,184株（0.65%）+0.01% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 当社株式の大量取得行為に関する対応策(買収への対応方針)の更新について |
| 02/13 | 2,536 | 2,543 | 2,510 | 2,515 | -0.71% | 21,900 | 196億772万 | +0.72% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,284株（0.64%）-0.03% |
| 02/12 | 2,510 | 2,543 | 2,506 | 2,533 | +1.04% | 30,900 | 197億4806万 | +1.4% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,984株（0.67%）-0.08% |
| 02/10 | 2,475 | 2,511 | 2,475 | 2,507 | +1.09% | 24,100 | 195億4535万 | +0.36% |
| 02/10 | （空売り報告）UBS AG 38,900株（0.49%）-0.1%義務消失 |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,484株（0.75%）-0.02% |
| 02/09 | 2,480 | 2,484 | 2,460 | 2,480 | +0.85% | 23,500 | 193億3485万 | -0.72% |
| 02/06 | 2,456 | 2,459 | 2,447 | 2,459 | -0.36% | 14,600 | 191億7113万 | -1.64% |
| 02/05 | 2,461 | 2,477 | 2,461 | 2,468 | +0.49% | 25,200 | 192億4130万 | -1.36% |
| 02/04 | 2,461 | 2,469 | 2,454 | 2,456 | -0.2% | 21,900 | 191億4774万 | -2.23% |
| 02/04 | （空売り報告）UBS AG 46,500株（0.59%）-0.1% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,546株（0.49%）-0.07%義務消失 |
| 02/03 | 2,450 | 2,471 | 2,449 | 2,461 | +0.74% | 36,600 | 191億8672万 | -2.42% |
| 02/03 | （空売り報告）Nomura International plc 52,632株（0.67%）-0.05% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,384株（0.77%）-0.01% |
| 02/02 | 2,475 | 2,475 | 2,443 | 2,443 | -0.89% | 38,800 | 190億4639万 | -3.44% |
| 02/02 | （空売り報告）Nomura International plc 56,181株（0.72%）+0.03% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,184株（0.78%）+0.06% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,046株（0.56%）-0.1% |
| 01/30 | 2,465 | 2,475 | 2,454 | 2,465 | 0% | 29,600 | 192億1791万 | -2.91% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,484株（0.72%）+0.03% |
| 01/29 | 2,442 | 2,465 | 2,427 | 2,465 | +0.74% | 24,200 | 192億1791万 | -3.18% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,384株（0.69%）+0.01% |
| 01/28 | 2,475 | 2,475 | 2,434 | 2,447 | -1.13% | 35,500 | 190億7757万 | -4.19% |
| 01/28 | （空売り報告）UBS AG 53,900株（0.69%）-0.03% |
| 01/28 | （空売り報告）Nomura International plc 54,070株（0.69%）-0.02% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,084株（0.68%）+0.09% |
| 01/27 | 2,475 | 2,484 | 2,459 | 2,475 | 0% | 36,100 | 192億9587万 | -3.4% |
| 01/27 | （空売り報告）UBS AG 56,200株（0.72%）+0.11% |
| 01/27 | （空売り報告）Nomura International plc 55,494株（0.71%）+0.03% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,284株（0.59%）+0.03% |
| 01/26 | 2,500 | 2,500 | 2,467 | 2,475 | -1% | 38,400 | 192億9587万 | -3.66% |
| 01/26 | （空売り報告）Nomura International plc 53,753株（0.68%）+0.11% |
| 01/23 | 2,517 | 2,533 | 2,497 | 2,500 | -1.07% | 16,100 | 194億9078万 | -2.95% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,184株（0.56%）再IN |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,046株（0.66%）-0.12% |
| 01/22 | 2,491 | 2,530 | 2,491 | 2,527 | +1.16% | 18,700 | 197億128万 | -2.09% |
| 01/22 | （空売り報告）Nomura International plc 45,081株（0.57%）-0.03% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 37,084株（0.47%）-0.04%義務消失 |
| 01/21 | 2,500 | 2,501 | 2,474 | 2,498 | -0.32% | 28,900 | 194億7518万 | -3.4% |
| 01/21 | （空売り報告）UBS AG 48,196株（0.61%）+0.02% |
| 01/21 | （空売り報告）Nomura International plc 46,842株（0.6%）+0.01% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,384株（0.51%）-0.03% |
| 01/20 | 2,504 | 2,513 | 2,495 | 2,506 | +0.08% | 48,100 | 195億3756万 | -3.36% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,784株（0.54%）+0.01% |
| 01/19 | （5%ルール）三菱UFJアセットマネジメント（0.42%）三菱UFJモルガン・スタンレー証券（0.17%）三菱UFJ信託銀行（1.19%）三菱UFJ銀行（0.95%） |
| 01/19 | 2,533 | 2,533 | 2,500 | 2,504 | -1.14% | 50,000 | 195億2196万 | -3.66% |
| 01/19 | （空売り報告）Nomura International plc 46,491株（0.59%）再IN |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,784株（0.53%）再IN |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,946株（0.78%）+0.09% |
| 01/16 | 2,538 | 2,540 | 2,514 | 2,533 | -0.24% | 21,600 | 197億4806万 | -2.8% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,946株（0.69%）-0.04% |
| 01/15 | 2,530 | 2,545 | 2,527 | 2,539 | +0.36% | 22,000 | 197億9483万 | -2.79% |
| 01/14 | 2,528 | 2,533 | 2,519 | 2,530 | +0.08% | 18,400 | 197億2467万 | -3.32% |
| 01/13 | 2,575 | 2,575 | 2,515 | 2,528 | -1.06% | 41,400 | 197億907万 | -3.66% |
| 01/13 | （空売り報告）UBS AG 46,100株（0.59%）-0.01% |
| 01/09 | 2,558 | 2,566 | 2,549 | 2,555 | +0.39% | 15,200 | 199億1957万 | -2.85% |
| 01/08 | 2,559 | 2,559 | 2,542 | 2,545 | -0.39% | 18,200 | 198億4161万 | -3.49% |
| 01/08 | （空売り報告）UBS AG 46,900株（0.6%）+0.01% |
| 01/07 | 2,550 | 2,584 | 2,523 | 2,555 | +0.79% | 32,500 | 199億1957万 | -3.37% |
| 01/07 | （空売り報告）UBS AG 46,400株（0.59%）-0.03% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 38,484株（0.49%）-0.06%義務消失 |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,646株（0.73%）-0.21% |
| 01/06 | 2,510 | 2,543 | 2,510 | 2,535 | +1.12% | 22,000 | 197億6365万 | -4.41% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,984株（0.55%）-0.05% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 36,944株（0.47%）-0.03%義務消失 |
| 01/05 | 2,521 | 2,523 | 2,503 | 2,507 | -0.2% | 25,500 | 195億4535万 | -5.79% |
| 01/05 | （空売り報告）UBS AG 48,700株（0.62%）+0.07% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,784株（0.6%）-0.02% |
| 2025 |
| 12/30 | 2,515 | 2,527 | 2,510 | 2,512 | -0.67% | 48,300 | 195億8433万 | -5.95% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,346株（0.94%）+0.12% |
| 12/29 | 2,512 | 2,539 | 2,508 | 2,529 | -6.95% | 123,700 | 197億1687万 | -5.56% |
| 12/29 | （空売り報告）UBS AG 43,000株（0.55%）再IN |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,484株（0.62%）+0.03% |
| 12/26 | 2,706 | 2,718 | 2,695 | 2,718 | +1% | 66,100 | 211億9037万 | +1.19% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 39,244株（0.5%）再IN |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,046株（0.82%）+0.09% |
| 12/25 | 2,676 | 2,698 | 2,675 | 2,691 | +1.01% | 27,900 | 209億7987万 | +0.22% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,084株（0.59%）+0.02% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 38,744株（0.49%）-0.01%義務消失 |
| 12/24 | 2,660 | 2,670 | 2,660 | 2,664 | +0.15% | 21,500 | 207億6937万 | -0.78% |
| 12/23 | 2,654 | 2,660 | 2,651 | 2,660 | +0.23% | 16,500 | 207億3819万 | -1% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,984株（0.57%）+0.01% |
| 12/22 | 2,656 | 2,662 | 2,653 | 2,654 | -0.08% | 21,900 | 206億9141万 | -1.34% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,884株（0.56%）+0.03% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 39,544株（0.5%）再IN |
| 12/19 | 2,650 | 2,663 | 2,650 | 2,656 | -0.08% | 25,700 | 207億700万 | -1.45% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,684株（0.53%）+0.01% |
| 12/18 | 2,642 | 2,663 | 2,638 | 2,658 | +0.64% | 15,900 | 207億2259万 | -1.56% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,784株（0.52%）+0.01% |
| 12/17 | 2,640 | 2,643 | 2,630 | 2,641 | -0.11% | 20,200 | 205億9006万 | -2.33% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,284株（0.51%）再IN |
| 12/16 | 2,650 | 2,651 | 2,641 | 2,644 | -0.11% | 18,900 | 206億1345万 | -2.36% |
| 12/15 | 2,651 | 2,660 | 2,640 | 2,647 | -0.11% | 30,700 | 206億3684万 | -2.43% |
| 12/12 | 2,665 | 2,666 | 2,650 | 2,650 | -0.19% | 22,300 | 206億6022万 | -2.43% |
| 12/11 | 2,674 | 2,677 | 2,655 | 2,655 | -0.67% | 23,300 | 206億9921万 | -2.28% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,646株（0.73%）+0.1% |
| 12/10 | 2,676 | 2,686 | 2,673 | 2,673 | -0.04% | 14,500 | 208億3954万 | -1.58% |
| 12/09 | 2,682 | 2,695 | 2,674 | 2,674 | -0.26% | 25,800 | 208億4734万 | -1.55% |
| 12/08 | 2,675 | 2,696 | 2,675 | 2,681 | +0.26% | 34,300 | 209億191万 | -1.22% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,693株（0.63%）+0.06% |
| 12/05 | 2,684 | 2,700 | 2,674 | 2,674 | -0.37% | 27,600 | 208億4734万 | -1.4% |
| 12/04 | 2,700 | 2,706 | 2,683 | 2,684 | -0.59% | 34,900 | 209億2530万 | -0.96% |
| 12/03 | 2,711 | 2,719 | 2,700 | 2,700 | -0.48% | 39,200 | 210億5004万 | -0.33% |
| 12/02 | 2,725 | 2,726 | 2,710 | 2,713 | -0.4% | 40,600 | 211億5139万 | +0.11% |
| 12/01 | （5%ルール）三菱UFJアセットマネジメント（0.41%）三菱UFJモルガン・スタンレー証券（2.51%）三菱UFJ信託銀行（1.36%）三菱UFJ銀行（0.95%） |
| 12/01 | 2,762 | 2,762 | 2,720 | 2,724 | -1.38% | 60,900 | 212億3715万 | +0.55% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,793株（0.57%）-0.03% |
| 11/28 | 2,771 | 2,780 | 2,750 | 2,762 | +0.04% | 25,100 | 215億3341万 | +1.99% |
| 11/27 | 2,770 | 2,774 | 2,750 | 2,761 | +0.55% | 19,800 | 215億2562万 | +2.03% |
| 11/26 | 2,724 | 2,748 | 2,710 | 2,746 | +1.67% | 18,200 | 214億867万 | +1.63% |
| 11/25 | 2,727 | 2,727 | 2,700 | 2,701 | -0.99% | 23,900 | 210億5784万 | +0.04% |
| 11/21 | 2,677 | 2,728 | 2,677 | 2,728 | +1.6% | 18,400 | 212億6834万 | +1.11% |
| 11/20 | 2,710 | 2,710 | 2,680 | 2,685 | +0.15% | 13,500 | 209億3310万 | -0.37% |
| 11/19 | 2,718 | 2,718 | 2,680 | 2,681 | -1.47% | 20,400 | 209億191万 | -0.48% |
| 11/18 | 2,738 | 2,754 | 2,710 | 2,721 | -0.62% | 21,300 | 212億1376万 | +1.11% |
| 11/17 | 2,785 | 2,791 | 2,733 | 2,738 | -1.69% | 24,000 | 213億4630万 | +1.9% |
| 11/14 | 2,827 | 2,828 | 2,780 | 2,785 | +0.18% | 50,300 | 217億1273万 | +3.76% |
| 11/13 | 2,783 | 2,807 | 2,765 | 2,780 | +0.65% | 30,200 | 216億7375万 | +3.77% |
| 11/12 | 2,757 | 2,773 | 2,735 | 2,762 | +0.95% | 31,500 | 215億3341万 | +3.25% |
| 11/11 | （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) |
| 11/11 | 2,780 | 2,782 | 2,736 | 2,736 | -0.98% | 16,100 | 213億3071万 | +2.43% |
| 11/10 | 2,721 | 2,768 | 2,715 | 2,763 | +1.77% | 35,100 | 215億4121万 | +3.6% |
| 11/07 | 2,698 | 2,715 | 2,696 | 2,715 | +1.38% | 28,500 | 211億6698万 | +2.03% |
| 11/06 | 2,669 | 2,687 | 2,640 | 2,678 | +1.17% | 27,500 | 208億7852万 | +0.79% |
| 11/05 | 2,651 | 2,667 | 2,622 | 2,647 | -0.15% | 11,800 | 206億3684万 | -0.34% |
| 11/04 | 2,664 | 2,673 | 2,646 | 2,651 | +0.26% | 5,400 | 206億6802万 | -0.23% |
| 10/31 | 2,648 | 2,648 | 2,623 | 2,644 | +0.8% | 6,300 | 206億1345万 | -0.49% |
| 10/30 | 2,631 | 2,648 | 2,623 | 2,623 | -0.38% | 11,100 | 204億4972万 | -1.35% |
| 10/29 | 2,686 | 2,686 | 2,633 | 2,633 | -1.02% | 7,700 | 205億2769万 | -1.05% |
| 10/28 | 2,708 | 2,708 | 2,660 | 2,660 | -1.77% | 8,200 | 207億3819万 | -0.04% |
| 10/27 | 2,716 | 2,720 | 2,708 | 2,708 | +0.48% | 5,300 | 211億1241万 | +1.84% |
| 10/24 | 2,695 | 2,710 | 2,695 | 2,695 | 0% | 4,100 | 210億1106万 | +1.51% |
| 10/23 | 2,704 | 2,727 | 2,693 | 2,695 | -0.33% | 7,900 | 210億1106万 | +1.58% |
| 10/22 | 2,677 | 2,714 | 2,677 | 2,704 | +1.01% | 7,500 | 210億8123万 | +1.96% |
| 10/21 | 2,682 | 2,700 | 2,674 | 2,677 | -0.04% | 9,300 | 208億7072万 | +1.06% |
| 10/20 | 2,661 | 2,678 | 2,661 | 2,678 | +0.83% | 6,000 | 208億7852万 | +1.09% |
| 10/17 | 2,668 | 2,673 | 2,656 | 2,656 | -0.11% | 4,000 | 207億700万 | +0.19% |
| 10/16 | 2,659 | 2,670 | 2,644 | 2,659 | -0.04% | 8,500 | 207億3039万 | +0.23% |
| 10/15 | 2,643 | 2,662 | 2,633 | 2,660 | +1.72% | 8,100 | 207億3819万 | +0.23% |
| 10/14 | 2,620 | 2,626 | 2,609 | 2,615 | -0.3% | 10,100 | 203億8735万 | -1.51% |
| 10/10 | 2,650 | 2,650 | 2,620 | 2,623 | -1.17% | 12,600 | 204億4972万 | -1.24% |
| 10/09 | 2,660 | 2,674 | 2,651 | 2,654 | -0.23% | 6,100 | 206億9141万 | -0.11% |
| 10/08 | 2,683 | 2,688 | 2,660 | 2,660 | -0.71% | 4,900 | 207億3819万 | +0.19% |
| 10/07 | 2,677 | 2,681 | 2,660 | 2,679 | +0.64% | 9,500 | 208億8632万 | +1.02% |
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。
