| 2026 |
| 03/06 | 1,502 | 1,520 | 1,483 | 1,520 | +1.2% | 241,300 | 1515億8006万 | +5.19% |
| 03/05 | 1,496 | 1,519 | 1,493 | 1,502 | +1.21% | 256,000 | 1497億8503万 | +4.52% |
| 03/04 | 1,460 | 1,484 | 1,445 | 1,484 | 0% | 453,200 | 1479億9000万 | +3.78% |
| 03/03 | 1,505 | 1,506 | 1,482 | 1,484 | -2.82% | 319,900 | 1479億9000万 | +4.21% |
| 03/02 | 1,511 | 1,551 | 1,504 | 1,527 | -0.33% | 351,700 | 1522億7812万 | +7.69% |
| 02/27 | 1,507 | 1,536 | 1,503 | 1,532 | +1.86% | 307,000 | 1527億7674万 | +8.58% |
| 02/26 | 1,538 | 1,541 | 1,503 | 1,504 | -2.21% | 368,300 | 1499億8448万 | +7.2% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 449,294株（0.45%）-0.11%義務消失 |
| 02/25 | 1,551 | 1,551 | 1,520 | 1,538 | -0.32% | 302,100 | 1533億7508万 | +10.17% |
| 02/24 | 1,523 | 1,554 | 1,519 | 1,543 | +1.92% | 426,600 | 1538億7370万 | +11.09% |
| 02/20 | 1,528 | 1,535 | 1,510 | 1,514 | -1.94% | 435,700 | 1509億8171万 | +9.63% |
| 02/19 | 1,527 | 1,549 | 1,502 | 1,544 | +1.05% | 548,500 | 1539億7342万 | +12.29% |
| 02/18 | 1,490 | 1,537 | 1,489 | 1,528 | +3.45% | 664,100 | 1523億7785万 | +11.7% |
| 02/17 | 1,457 | 1,499 | 1,434 | 1,477 | +3.29% | 825,300 | 1472億9194万 | +8.6% |
| 02/16 | （IR情報）15:30 代表取締役の異動、取締役候補者の選任、および執行役員・子会社代表取締役人事の件 |
| 02/16 | （IR情報）15:30 2025年12月期剰余金の配当および2026年12月期配当予想に関するお知らせ |
| 02/16 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 02/16 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/16 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/16 | 1,427 | 1,432 | 1,418 | 1,430 | +1.56% | 400,500 | 1426億492万 | +5.61% |
| 02/13 | 1,424 | 1,428 | 1,406 | 1,408 | -0.78% | 245,600 | 1404億1100万 | +4.22% |
| 02/12 | 1,411 | 1,424 | 1,404 | 1,419 | +0.07% | 335,600 | 1415億796万 | +5.27% |
| 02/10 | 1,388 | 1,418 | 1,383 | 1,418 | +2.46% | 551,200 | 1414億824万 | +5.51% |
| 02/09 | 1,379 | 1,390 | 1,363 | 1,384 | +1.91% | 344,900 | 1380億1763万 | +3.28% |
| 02/06 | 1,373 | 1,377 | 1,356 | 1,358 | -0.59% | 292,500 | 1354億2481万 | +1.49% |
| 02/05 | 1,355 | 1,374 | 1,350 | 1,366 | +1.64% | 398,300 | 1362億2260万 | +2.17% |
| 02/04 | 1,335 | 1,350 | 1,329 | 1,344 | +0.83% | 270,600 | 1340億2868万 | +0.37% |
| 02/03 | 1,325 | 1,343 | 1,322 | 1,333 | -0.3% | 289,700 | 1329億3172万 | -0.52% |
| 02/02 | 1,331 | 1,343 | 1,331 | 1,337 | +0.83% | 273,400 | 1333億3061万 | -0.3% |
| 01/30 | 1,315 | 1,329 | 1,310 | 1,326 | +0.84% | 288,300 | 1322億3365万 | -1.19% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 567,994株（0.56%）-0.09% |
| 01/29 | 1,305 | 1,316 | 1,296 | 1,315 | +0.61% | 314,500 | 1311億3669万 | -2.08% |
| 01/28 | 1,315 | 1,316 | 1,306 | 1,307 | -1.66% | 239,500 | 1303億3890万 | -2.9% |
| 01/27 | 1,326 | 1,334 | 1,317 | 1,329 | -0.75% | 274,400 | 1325億3282万 | -1.41% |
| 01/26 | 1,335 | 1,343 | 1,328 | 1,339 | -0.07% | 258,800 | 1335億3006万 | -0.67% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,534株（0.49%）-0.1%義務消失 |
| 01/23 | 1,346 | 1,351 | 1,335 | 1,340 | +0.22% | 242,400 | 1336億2979万 | -0.67% |
| 01/22 | 1,325 | 1,345 | 1,322 | 1,337 | +0.45% | 349,400 | 1333億3061万 | -0.96% |
| 01/21 | 1,340 | 1,345 | 1,325 | 1,331 | -1.19% | 312,300 | 1327億3227万 | -1.48% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 591,934株（0.59%）-0.09% |
| 01/20 | 1,340 | 1,355 | 1,336 | 1,347 | +0.15% | 304,000 | 1343億2785万 | -0.3% |
| 01/19 | 1,361 | 1,367 | 1,345 | 1,345 | -1.18% | 259,900 | 1341億2840万 | -0.52% |
| 01/16 | 1,350 | 1,368 | 1,349 | 1,361 | +0.22% | 274,700 | 1357億2398万 | +0.74% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 679,134株（0.68%）-0.11% |
| 01/15 | 1,352 | 1,363 | 1,348 | 1,358 | +0.44% | 263,900 | 1354億2481万 | +0.52% |
| 01/14 | 1,336 | 1,358 | 1,333 | 1,352 | +1.05% | 366,200 | 1348億2647万 | +0.07% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 796,934株（0.79%）-0.07% |
| 01/13 | 1,349 | 1,349 | 1,330 | 1,338 | +0.22% | 249,500 | 1334億3034万 | -0.96% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 649,694株（0.65%）再IN |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 434,566株（0.43%）-0.09%義務消失 |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 866,334株（0.86%）-0.05% |
| 01/09 | 1,348 | 1,358 | 1,335 | 1,335 | -0.37% | 278,600 | 1331億3117万 | -1.18% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 405,194株（0.4%）-0.15%義務消失 |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 913,134株（0.91%）+0.13% |
| 01/08 | 1,332 | 1,345 | 1,332 | 1,340 | +0.45% | 207,300 | 1336億2979万 | -0.96% |
| 01/07 | 1,322 | 1,352 | 1,317 | 1,334 | +0.6% | 536,900 | 1330億3144万 | -1.48% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 549,394株（0.55%）再IN |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 784,134株（0.78%）-0.04% |
| 01/06 | 1,324 | 1,334 | 1,316 | 1,326 | -0.15% | 547,600 | 1322億3365万 | -2.21% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 519,766株（0.52%）再IN |
| 01/05 | （IR情報）15:30 執行役員選任のお知らせ |
| 01/05 | 1,318 | 1,329 | 1,308 | 1,328 | +0.76% | 429,800 | 1324億3310万 | -2.14% |
| 01/01 | 株式分割 1→2 |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 481,794株（0.48%）-0.07%義務消失 |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 487,866株（0.48%）-0.04%義務消失 |
| 2025 |
| 12/30 | 1,336 | 1,345 | 1,318 | 1,318 | -1.64% | 534,300 | 1314億3586万 | -2.87% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 514,966株（0.52%）再IN |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 827,334株（0.82%）+0.11% |
| 12/29 | 1,358 | 1,365 | 1,335 | 1,340 | -4.56% | 1,494,300 | 668億1489万 | -1.33% |
| 12/26 | 1,388 | 1,407 | 1,385 | 1,404 | +1.56% | 1,733,000 | 1400億1210万 | +3.39% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 276,497株（0.55%）再IN |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 355,992株（0.71%）-0.16% |
| 12/25 | 1,370 | 1,383 | 1,369 | 1,383 | +1.47% | 478,000 | 1378億6804万 | +2.1% |
| 12/24 | 1,367 | 1,369 | 1,361 | 1,363 | -0.29% | 367,200 | 1358億7357万 | +0.85% |
| 12/23 | 1,352 | 1,367 | 1,352 | 1,367 | +1.11% | 279,800 | 1362億7246万 | +1.3% |
| 12/23 | （空売り報告）JPM Securities Japan Co Ltd. 178,197株（0.35%）-0.17%義務消失 |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 435,992株（0.87%）+0.16% |
| 12/22 | 1,379 | 1,385 | 1,350 | 1,352 | -1.03% | 600,400 | 1347億7661万 | +0.33% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 261,697株（0.52%）再IN |
| 12/19 | 1,368 | 1,370 | 1,360 | 1,366 | +0.37% | 269,800 | 1361億7274万 | +1.45% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 358,792株（0.71%）-0.18% |
| 12/18 | 1,362 | 1,365 | 1,353 | 1,361 | +0.89% | 239,800 | 1356億7412万 | +1.23% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 447,792株（0.89%）-0.01% |
| 12/17 | 1,363 | 1,368 | 1,341 | 1,349 | -1.03% | 427,000 | 1344億7744万 | +0.48% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 448,892株（0.9%）+0.01% |
| 12/16 | 1,370 | 1,372 | 1,361 | 1,363 | 0% | 360,600 | 1358億7357万 | +1.6% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,294株（0.89%）-0.06% |
| 12/15 | 1,368 | 1,370 | 1,358 | 1,363 | +1.04% | 391,400 | 1358億7357万 | +1.76% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 476,394株（0.95%）-0.07% |
| 12/12 | 1,345 | 1,353 | 1,344 | 1,349 | +1.05% | 270,200 | 1344億7744万 | +0.94% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 512,794株（1.02%）+0.05% |
| 12/11 | 1,370 | 1,371 | 1,326 | 1,335 | -2.41% | 608,000 | 1330億8130万 | +0.11% |
| 12/10 | 1,351 | 1,371 | 1,347 | 1,368 | +2.05% | 626,800 | 1363億7219万 | +2.82% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 243,033株（0.48%）-0.03%義務消失 |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 485,794株（0.97%）+0.24% |
| 12/09 | 1,343 | 1,349 | 1,338 | 1,340 | -0.33% | 296,200 | 1336億2979万 | +0.98% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 368,894株（0.73%）-0.08% |
| 12/08 | 1,358 | 1,362 | 1,344 | 1,345 | -1.1% | 509,000 | 1340億7854万 | +1.55% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 257,233株（0.51%）再IN |
| 12/05 | 1,362 | 1,363 | 1,346 | 1,360 | +0.55% | 441,600 | 1355億7440万 | +2.84% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,092株（0.81%）+0.02% |
| 12/04 | 1,349 | 1,358 | 1,348 | 1,352 | +0.04% | 387,200 | 1348億2647万 | +2.58% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 395,992株（0.79%）-0.02% |
| 12/03 | 1,369 | 1,375 | 1,352 | 1,352 | -1.49% | 467,800 | 1347億7661万 | +2.62% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,192株（0.81%）+0.08% |
| 12/02 | 1,375 | 1,377 | 1,363 | 1,372 | -0.18% | 248,000 | 1368億2094万 | +4.26% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 363,992株（0.73%）+0.04% |
| 12/01 | 1,383 | 1,400 | 1,372 | 1,375 | +0.4% | 478,600 | 1370億7025万 | +4.6% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,092株（0.69%）-0.01% |
| 11/28 | （IR情報）15:30 株式分割及び定款の一部変更並びに株主優待制度の一部変更に関するお知らせ |
| 11/28 | （IR情報）15:30 組織変更、取締役管掌業務・執行役員委嘱業務の変更、子会社代表取締役人事のお知らせ |
| 11/28 | 1,355 | 1,370 | 1,350 | 1,369 | +1.15% | 310,800 | 1365億2177万 | +4.34% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 350,292株（0.7%）+0.03% |
| 11/27 | 1,344 | 1,354 | 1,341 | 1,354 | +0.74% | 286,400 | 1349億7606万 | +3.24% |
| 11/26 | 1,346 | 1,351 | 1,338 | 1,344 | +1.05% | 357,400 | 1339億7882万 | +2.48% |
| 11/25 | 1,348 | 1,350 | 1,329 | 1,330 | -1.34% | 345,600 | 1325億8269万 | +1.33% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 338,692株（0.67%）再IN |
| 11/21 | 1,318 | 1,348 | 1,318 | 1,348 | +2.9% | 608,600 | 1343億7771万 | +2.63% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,592株（0.44%）-0.17%義務消失 |
| 11/20 | 1,303 | 1,318 | 1,298 | 1,310 | +0.96% | 982,600 | 1305億8821万 | -0.27% |
| 11/19 | 1,305 | 1,311 | 1,295 | 1,297 | -0.95% | 661,400 | 1293億4167万 | -1.37% |
| 11/18 | 1,326 | 1,331 | 1,306 | 1,310 | -0.49% | 546,400 | 1305億8821万 | -0.64% |
| 11/17 | 1,328 | 1,337 | 1,310 | 1,316 | -1.79% | 780,400 | 1312億3642万 | -0.23% |
| 11/14 | 1,350 | 1,353 | 1,328 | 1,340 | +1.79% | 716,600 | 1336億2979万 | +1.44% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,306 | 1,328 | 1,306 | 1,317 | +0.65% | 601,400 | 1312億8628万 | -0.42% |
| 11/12 | 1,303 | 1,327 | 1,303 | 1,308 | +0.15% | 330,000 | 1304億3863万 | -1.21% |
| 11/11 | 1,310 | 1,316 | 1,306 | 1,306 | -0.38% | 360,200 | 1302億3918万 | -1.58% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 305,590株（0.61%）+0.02% |
| 11/10 | 1,309 | 1,314 | 1,301 | 1,311 | +1.12% | 542,800 | 1307億3780万 | -1.28% |
| 11/07 | 1,278 | 1,299 | 1,277 | 1,297 | +1.93% | 415,800 | 1292億9180万 | -2.45% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 297,890株（0.59%）-0.01% |
| 11/06 | 1,270 | 1,280 | 1,269 | 1,272 | -0.24% | 457,400 | 1268億4857万 | -4.43% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 176,185株（0.35%）-0.2%義務消失 |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 301,490株（0.6%）再IN |
| 11/05 | 1,273 | 1,284 | 1,270 | 1,275 | +0.28% | 363,000 | 1271億4774万 | -4.49% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 277,785株（0.55%）再IN |
| 11/04 | 1,281 | 1,283 | 1,266 | 1,272 | -0.7% | 579,600 | 1267億9871万 | -5.11% |
| 10/31 | 1,281 | 1,288 | 1,275 | 1,281 | 0% | 370,400 | 1276億9622万 | -4.8% |
| 10/30 | 1,274 | 1,285 | 1,273 | 1,281 | +0.51% | 387,400 | 1276億9622万 | -5.08% |
| 10/29 | 1,305 | 1,305 | 1,274 | 1,274 | -2.67% | 523,600 | 1270億4802万 | -5.84% |
| 10/28 | 1,329 | 1,329 | 1,308 | 1,309 | -1.47% | 361,200 | 1305億3835万 | -3.54% |
| 10/27 | 1,320 | 1,332 | 1,319 | 1,329 | +0.68% | 232,400 | 1324億8296万 | -2.32% |
| 10/24 | 1,342 | 1,342 | 1,320 | 1,320 | -1.71% | 377,400 | 1315億8545万 | -3.12% |
| 10/23 | 1,341 | 1,350 | 1,339 | 1,343 | -0.3% | 250,800 | 1338億7909万 | -1.58% |
| 10/22 | 1,344 | 1,351 | 1,344 | 1,347 | +0.07% | 178,800 | 1342億7799万 | -1.43% |
| 10/21 | 1,357 | 1,357 | 1,346 | 1,346 | -0.92% | 243,800 | 1341億7827万 | -1.5% |
| 10/20 | 1,375 | 1,379 | 1,358 | 1,358 | -0.26% | 169,600 | 1354億2481万 | -0.66% |
| 10/17 | 1,358 | 1,364 | 1,357 | 1,362 | +0.44% | 141,000 | 1357億7385万 | -0.33% |
| 10/16 | 1,363 | 1,366 | 1,352 | 1,356 | -0.11% | 134,200 | 1351億7550万 | -0.77% |
| 10/15 | 1,365 | 1,375 | 1,357 | 1,357 | -0.07% | 238,800 | 1353億2509万 | -0.73% |
| 10/14 | 1,349 | 1,367 | 1,345 | 1,358 | 0% | 316,600 | 1354億2481万 | -0.66% |
| 10/10 | 1,350 | 1,360 | 1,345 | 1,358 | +0.33% | 201,400 | 1354億2481万 | -0.73% |
| 10/09 | 1,356 | 1,362 | 1,352 | 1,354 | -0.84% | 198,600 | 1349億7606万 | -1.06% |
| 10/08 | 1,368 | 1,380 | 1,365 | 1,365 | -0.07% | 153,600 | 1361億2288万 | -0.22% |
| 10/07 | 1,360 | 1,370 | 1,354 | 1,366 | -0.58% | 228,000 | 1362億2260万 | -0.07% |
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。
