| 2026 |
| 04/21 | 1,429 | 1,439 | 1,413 | 1,419 | -0.63% | 186,700 | 1415億796万 | -2.67% |
| 04/20 | 1,440 | 1,442 | 1,428 | 1,428 | -0.97% | 170,800 | 1424億547万 | -2.12% |
| 04/17 | 1,445 | 1,450 | 1,436 | 1,442 | +0.14% | 150,900 | 1438億161万 | -1.23% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,015,153株（1.01%）+0.21% |
| 04/16 | 1,456 | 1,458 | 1,439 | 1,440 | 0% | 193,100 | 1436億216万 | -1.44% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 462,700株（0.46%）-0.34%義務消失 |
| 04/15 | 1,434 | 1,444 | 1,430 | 1,440 | +1.05% | 198,500 | 1436億216万 | -1.57% |
| 04/14 | 1,446 | 1,453 | 1,425 | 1,425 | -1.04% | 210,500 | 1421億630万 | -2.73% |
| 04/13 | 1,467 | 1,475 | 1,437 | 1,440 | -2.17% | 230,800 | 1436億216万 | -1.91% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 802,100株（0.8%）+0.01% |
| 04/10 | 1,490 | 1,502 | 1,472 | 1,472 | -1.14% | 288,500 | 1467億9332万 | 0% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 792,300株（0.79%）-0.01% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 805,939株（0.8%）+0.1% |
| 04/09 | 1,515 | 1,526 | 1,489 | 1,489 | -1.78% | 176,200 | 1484億8862万 | +1.09% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 700,239株（0.7%）+0.01% |
| 04/08 | 1,516 | 1,519 | 1,508 | 1,516 | +1.07% | 236,600 | 1511億8116万 | +2.92% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 696,239株（0.69%）-0.01% |
| 04/07 | 1,504 | 1,516 | 1,493 | 1,500 | +0.2% | 175,600 | 1495億8558万 | +1.97% |
| 04/06 | 1,510 | 1,511 | 1,495 | 1,497 | -0.6% | 130,500 | 1492億8641万 | +1.7% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 706,239株（0.7%）+0.1% |
| 04/03 | 1,508 | 1,512 | 1,498 | 1,506 | +0.94% | 126,500 | 1501億8392万 | +2.17% |
| 04/02 | 1,499 | 1,514 | 1,483 | 1,492 | 0% | 200,900 | 1487億8779万 | +1.22% |
| 04/01 | 1,458 | 1,492 | 1,443 | 1,492 | +2.33% | 257,700 | 1487億8779万 | +1.08% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 801,300株（0.8%）+0.02% |
| 03/31 | 1,460 | 1,467 | 1,436 | 1,458 | -0.14% | 206,900 | 1453億9718万 | -1.35% |
| 03/30 | 1,441 | 1,460 | 1,423 | 1,460 | -0.68% | 327,200 | 1455億9663万 | -1.35% |
| 03/27 | 1,468 | 1,474 | 1,455 | 1,470 | +1.17% | 329,800 | 1465億9387万 | -0.88% |
| 03/26 | 1,450 | 1,453 | 1,436 | 1,453 | +1.11% | 202,500 | 1448億9857万 | -2.22% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 464,420株（0.46%）-0.08%義務消失 |
| 03/25 | 1,443 | 1,447 | 1,434 | 1,437 | +1.27% | 269,000 | 1433億299万 | -3.3% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 542,020株（0.54%）-0.12% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 607,839株（0.6%）+0.07% |
| 03/24 | 1,421 | 1,425 | 1,408 | 1,419 | +2.6% | 203,000 | 1415億796万 | -4.51% |
| 03/23 | 1,410 | 1,424 | 1,380 | 1,383 | -2.26% | 280,200 | 1379億1791万 | -6.93% |
| 03/19 | （IR情報）15:30 支配株主等に関する事項について |
| 03/19 | 1,450 | 1,457 | 1,412 | 1,415 | -4.07% | 416,500 | 1411億906万 | -4.84% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 535,339株（0.53%）再IN |
| 03/18 | 1,470 | 1,478 | 1,458 | 1,475 | +0.34% | 152,300 | 1470億9249万 | -0.81% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 665,620株（0.66%）+0.11% |
| 03/17 | 1,452 | 1,478 | 1,452 | 1,470 | +0.75% | 146,000 | 1465億9387万 | -0.94% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 553,094株（0.55%）再IN |
| 03/16 | 1,453 | 1,476 | 1,451 | 1,459 | +0.41% | 200,300 | 1454億9691万 | -1.35% |
| 03/13 | 1,455 | 1,471 | 1,452 | 1,453 | -0.68% | 310,600 | 1448億9857万 | -1.49% |
| 03/12 | 1,486 | 1,487 | 1,454 | 1,463 | -2.14% | 278,400 | 1458億9580万 | -0.54% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 783,000株（0.78%）新規 |
| 03/11 | 1,499 | 1,502 | 1,490 | 1,495 | +0.34% | 122,000 | 1490億8696万 | +1.98% |
| 03/10 | 1,523 | 1,523 | 1,485 | 1,490 | -1.06% | 162,600 | 1485億8834万 | +2.05% |
| 03/09 | 1,497 | 1,508 | 1,485 | 1,506 | -0.92% | 307,700 | 1501億8392万 | +3.65% |
| 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 |
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。
