| 2026 |
| 03/06 | 1,554 | 1,597 | 1,548 | 1,590 | -1.3% | 559,200 | 2495億9418万 | -5.75% |
| 03/05 | 1,618 | 1,634 | 1,584 | 1,611 | +4.54% | 785,500 | 2528億9070万 | -4.39% |
| 03/04 | 1,623 | 1,643 | 1,523 | 1,541 | -8.55% | 1,178,300 | 2419億228万 | -8.44% |
| 03/03 | 1,703 | 1,734 | 1,684 | 1,685 | -1.86% | 444,200 | 2645億704万 | +0.06% |
| 03/03 | （空売り報告）Nomura International plc 1,487,590株（0.94%）-0.07% |
| 03/02 | 1,682 | 1,722 | 1,661 | 1,717 | -2.99% | 682,200 | 2695億3031万 | +2.14% |
| 03/02 | （空売り報告）Nomura International plc 1,587,128株（1.01%）+0.06% |
| 02/27 | 1,746 | 1,778 | 1,731 | 1,770 | +2.19% | 468,700 | 2778億5012万 | +5.61% |
| 02/27 | （空売り報告）Wellington Management Company LLP on behalf of… 966,873株（0.61%）+0.06% |
| 02/26 | 1,732 | 1,745 | 1,718 | 1,732 | +1.58% | 421,600 | 2718億8498万 | +3.84% |
| 02/26 | （空売り報告）Nomura International plc 1,503,279株（0.95%）-0.05% |
| 02/25 | 1,730 | 1,730 | 1,688 | 1,705 | -1.45% | 626,200 | 2676億4658万 | +2.53% |
| 02/25 | （空売り報告）Nomura International plc 1,575,939株（1%）+0.03% |
| 02/24 | （IR情報）13:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 02/24 | 1,755 | 1,757 | 1,705 | 1,730 | -1.93% | 497,100 | 2715億7102万 | +4.28% |
| 02/24 | （空売り報告）Wellington Management Company LLP on behalf of… 872,492株（0.55%）新規 |
| 02/24 | （空売り報告）Nomura International plc 1,536,836株（0.97%）+0.11% |
| 02/20 | 1,752 | 1,772 | 1,747 | 1,764 | -1.12% | 267,400 | 2769億826万 | +6.59% |
| 02/19 | 1,744 | 1,784 | 1,743 | 1,784 | +2.29% | 361,100 | 2800億4781万 | +8.19% |
| 02/18 | 1,733 | 1,748 | 1,712 | 1,744 | +2.53% | 472,000 | 2737億6871万 | +6.21% |
| 02/17 | 1,720 | 1,739 | 1,701 | 1,701 | -1.9% | 429,400 | 2670億1867万 | +3.97% |
| 02/17 | （空売り報告）野村證券 74,442株（0.04%）-0.6%義務消失 |
| 02/17 | （空売り報告）Nomura International plc 1,354,828株（0.86%）再IN |
| 02/16 | 1,754 | 1,754 | 1,705 | 1,734 | -1.03% | 533,400 | 2721億9893万 | +6.32% |
| 02/16 | （空売り報告）Wellington Management Company LLP on behalf of… 796,461株（0.5%）新規 |
| 02/13 | 1,801 | 1,809 | 1,748 | 1,752 | -3.36% | 552,200 | 2750億2453万 | +7.88% |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期末の自己資本比率に関するお知らせ |
| 02/12 | 1,770 | 1,813 | 1,770 | 1,813 | +2.72% | 726,300 | 2846億15万 | +12.19% |
| 02/10 | 1,750 | 1,778 | 1,746 | 1,765 | +1.5% | 507,000 | 2770億6523万 | +9.97% |
| 02/09 | 1,732 | 1,742 | 1,706 | 1,739 | +3.14% | 764,600 | 2729億8382万 | +9.03% |
| 02/06 | 1,656 | 1,686 | 1,642 | 1,686 | +1.26% | 464,500 | 2646億6401万 | +6.37% |
| 02/05 | 1,655 | 1,674 | 1,648 | 1,665 | +2.02% | 415,500 | 2613億6749万 | +5.58% |
| 02/04 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年1月30日) |
| 02/04 | （IR情報）13:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/04 | 1,620 | 1,643 | 1,607 | 1,632 | +1.68% | 536,200 | 2561億8723万 | +4.02% |
| 02/03 | 1,589 | 1,623 | 1,577 | 1,605 | +3.55% | 538,100 | 2519億4884万 | +2.75% |
| 02/02 | 1,598 | 1,598 | 1,550 | 1,550 | -1.77% | 531,900 | 2433億1508万 | -0.45% |
| 02/02 | （空売り報告）野村證券 1,006,942株（0.64%）新規 |
| 02/02 | （空売り報告）Nomura International plc 317,979株（0.2%）-0.57%義務消失 |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,590 | 1,599 | 1,560 | 1,578 | -0.13% | 447,700 | 2477億1045万 | +1.54% |
| 01/30 | （空売り報告）Nomura International plc 1,213,874株（0.77%）+0.17% |
| 01/29 | 1,545 | 1,580 | 1,540 | 1,580 | +2.13% | 457,900 | 2480億2440万 | +1.87% |
| 01/28 | 1,550 | 1,566 | 1,545 | 1,547 | -1.34% | 331,800 | 2428億4414万 | +0.06% |
| 01/27 | 1,543 | 1,570 | 1,534 | 1,568 | +0.38% | 447,100 | 2461億4067万 | +1.62% |
| 01/26 | 1,577 | 1,589 | 1,556 | 1,562 | -3.16% | 509,000 | 2451億9881万 | +1.63% |
| 01/26 | （空売り報告）Nomura International plc 952,742株（0.6%）+0.09% |
| 01/23 | 1,588 | 1,615 | 1,585 | 1,613 | +1.45% | 435,600 | 2532億466万 | +5.22% |
| 01/23 | （空売り報告）Nomura International plc 813,084株（0.51%）再IN |
| 01/22 | 1,580 | 1,609 | 1,575 | 1,590 | +2.05% | 602,700 | 2495億9418万 | +4.13% |
| 01/21 | 1,575 | 1,582 | 1,548 | 1,558 | -3.17% | 636,700 | 2445億7090万 | +2.37% |
| 01/20 | 1,615 | 1,616 | 1,592 | 1,609 | -0.37% | 393,900 | 2525億7675万 | +6.13% |
| 01/19 | 1,627 | 1,629 | 1,602 | 1,615 | -0.68% | 384,500 | 2535億1861万 | +7.02% |
| 01/16 | 1,615 | 1,628 | 1,611 | 1,626 | +0.68% | 309,900 | 2552億4536万 | +8.26% |
| 01/15 | 1,590 | 1,626 | 1,589 | 1,615 | +0.75% | 418,800 | 2535億1861万 | +8.03% |
| 01/14 | 1,602 | 1,609 | 1,579 | 1,603 | +0.06% | 427,200 | 2516億3488万 | +7.73% |
| 01/13 | 1,614 | 1,621 | 1,597 | 1,602 | +1.65% | 464,100 | 2514億7791万 | +8.02% |
| 01/09 | 1,580 | 1,587 | 1,569 | 1,576 | +1.55% | 302,200 | 2473億9649万 | +6.7% |
| 01/08 | 1,550 | 1,570 | 1,549 | 1,552 | -0.32% | 503,100 | 2436億2903万 | +5.43% |
| 01/07 | 1,536 | 1,562 | 1,531 | 1,557 | +0.84% | 457,200 | 2444億1392万 | +5.99% |
| 01/06 | 1,525 | 1,547 | 1,525 | 1,544 | +2.18% | 338,800 | 2423億7321万 | +5.39% |
| 01/05 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年1月30日) |
| 01/05 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,500 | 1,514 | 1,495 | 1,511 | +1.48% | 352,300 | 2371億9296万 | +3.42% |
| 2025 |
| 12/30 | 1,487 | 1,516 | 1,483 | 1,489 | +0.47% | 408,500 | 2337億3945万 | +2.2% |
| 12/29 | 1,464 | 1,482 | 1,457 | 1,482 | +1.37% | 279,900 | 2326億4061万 | +2% |
| 12/26 | 1,474 | 1,481 | 1,455 | 1,462 | -0.27% | 234,900 | 2295億106万 | +0.83% |
| 12/25 | 1,470 | 1,470 | 1,460 | 1,466 | -0.14% | 221,900 | 2301億2897万 | +1.31% |
| 12/24 | 1,484 | 1,490 | 1,460 | 1,468 | -1.08% | 331,400 | 2304億4292万 | +1.73% |
| 12/23 | 1,484 | 1,502 | 1,472 | 1,484 | 0% | 312,400 | 2329億5456万 | +3.2% |
| 12/22 | 1,491 | 1,502 | 1,483 | 1,484 | +0.41% | 415,900 | 2329億5456万 | +3.41% |
| 12/19 | 1,447 | 1,486 | 1,446 | 1,478 | +1.93% | 514,000 | 2320億1270万 | +3.21% |
| 12/18 | 1,446 | 1,450 | 1,429 | 1,450 | +1.26% | 464,200 | 2276億1733万 | +1.54% |
| 12/17 | 1,453 | 1,454 | 1,422 | 1,432 | -1.45% | 454,600 | 2247億9173万 | +0.42% |
| 12/16 | 1,471 | 1,484 | 1,449 | 1,453 | -1.49% | 594,200 | 2280億8826万 | +2.04% |
| 12/15 | 1,455 | 1,480 | 1,455 | 1,475 | +1.58% | 369,500 | 2315億4177万 | +3.8% |
| 12/12 | 1,434 | 1,456 | 1,431 | 1,452 | +2.76% | 506,300 | 2279億3128万 | +2.54% |
| 12/11 | 1,440 | 1,444 | 1,413 | 1,413 | -1.19% | 362,200 | 2218億916万 | -0.07% |
| 12/10 | 1,448 | 1,449 | 1,430 | 1,430 | -0.76% | 680,300 | 2244億7778万 | +1.27% |
| 12/09 | 1,449 | 1,453 | 1,434 | 1,441 | -0.55% | 479,900 | 2262億453万 | +2.2% |
| 12/08 | 1,461 | 1,469 | 1,441 | 1,449 | -0.55% | 331,200 | 2274億6035万 | +3.06% |
| 12/05 | 1,467 | 1,474 | 1,446 | 1,457 | -1.15% | 348,600 | 2287億1617万 | +3.85% |
| 12/04 | 1,434 | 1,474 | 1,429 | 1,474 | +2.65% | 560,700 | 2313億8479万 | +5.44% |
| 12/03 | 1,457 | 1,458 | 1,426 | 1,436 | -1.91% | 359,200 | 2254億1964万 | +3.09% |
| 12/02 | 1,491 | 1,505 | 1,464 | 1,464 | -1.41% | 355,800 | 2298億1501万 | +5.25% |
| 12/01 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年1月30日) |
| 12/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,478 | 1,512 | 1,475 | 1,485 | +2.2% | 620,900 | 2331億1154万 | +7.14% |
| 11/28 | 1,450 | 1,469 | 1,449 | 1,453 | +0.76% | 428,800 | 2280億8826万 | +5.21% |
| 11/27 | 1,420 | 1,454 | 1,420 | 1,442 | +2.49% | 547,300 | 2263億6151万 | +4.64% |
| 11/26 | 1,409 | 1,412 | 1,399 | 1,407 | +1.01% | 387,300 | 2208億6730万 | +2.4% |
| 11/25 | 1,405 | 1,413 | 1,384 | 1,393 | -0.5% | 317,800 | 2186億6961万 | +1.53% |
| 11/21 | 1,374 | 1,404 | 1,372 | 1,400 | +1.45% | 400,000 | 2197億6846万 | +2.26% |
| 11/20 | 1,387 | 1,387 | 1,371 | 1,380 | +0.73% | 249,000 | 2166億2891万 | +1.02% |
| 11/19 | 1,360 | 1,376 | 1,349 | 1,370 | +0.88% | 387,100 | 2150億5913万 | +0.44% |
| 11/18 | 1,380 | 1,390 | 1,357 | 1,358 | -2.72% | 376,700 | 2131億7540万 | -0.22% |
| 11/17 | 1,404 | 1,414 | 1,384 | 1,396 | -0.43% | 403,600 | 2191億4055万 | +2.65% |
| 11/14 | 1,374 | 1,413 | 1,374 | 1,402 | +0.36% | 393,200 | 2200億8241万 | +3.24% |
| 11/13 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | 1,400 | 1,421 | 1,351 | 1,397 | 0% | 607,600 | 2192億9752万 | +3.02% |
| 11/12 | 1,376 | 1,400 | 1,372 | 1,397 | +2.19% | 396,700 | 2192億9752万 | +3.25% |
| 11/11 | 1,394 | 1,394 | 1,361 | 1,367 | -1.16% | 254,400 | 2145億8820万 | +1.18% |
| 11/10 | 1,379 | 1,386 | 1,371 | 1,383 | +1.62% | 304,100 | 2170億9984万 | +2.52% |
| 11/07 | 1,377 | 1,383 | 1,357 | 1,361 | -2.02% | 302,500 | 2136億4633万 | +1.11% |
| 11/06 | 1,365 | 1,404 | 1,361 | 1,389 | +1.83% | 316,000 | 2180億4170万 | +3.27% |
| 11/05 | 1,371 | 1,375 | 1,325 | 1,364 | -0.66% | 360,500 | 2141億1727万 | +1.41% |
| 11/04 | 1,346 | 1,377 | 1,338 | 1,373 | +1.33% | 312,000 | 2155億3006万 | +2.08% |
| 10/31 | 1,369 | 1,369 | 1,345 | 1,355 | -0.66% | 204,600 | 2127億447万 | +0.59% |
| 10/30 | 1,341 | 1,364 | 1,341 | 1,364 | +1.72% | 299,500 | 2141億1727万 | +1.11% |
| 10/29 | 1,357 | 1,363 | 1,338 | 1,341 | -1.11% | 346,700 | 2105億678万 | -0.59% |
| 10/28 | 1,384 | 1,387 | 1,350 | 1,356 | -1.88% | 407,700 | 2128億6145万 | +0.37% |
| 10/28 | （空売り報告）Nomura International plc 693,809株（0.44%）-0.09%義務消失 |
| 10/27 | 1,365 | 1,389 | 1,358 | 1,382 | +2.75% | 561,200 | 2169億4286万 | +2.29% |
| 10/24 | 1,359 | 1,362 | 1,344 | 1,345 | -1.1% | 227,800 | 2111億3469万 | -0.37% |
| 10/23 | 1,356 | 1,371 | 1,353 | 1,360 | +0.29% | 303,800 | 2134億8936万 | +0.74% |
| 10/22 | 1,365 | 1,374 | 1,354 | 1,356 | -0.66% | 444,800 | 2128億6145万 | +0.37% |
| 10/21 | 1,364 | 1,371 | 1,356 | 1,365 | +0.74% | 366,900 | 2142億7424万 | +1.04% |
| 10/20 | 1,342 | 1,355 | 1,326 | 1,355 | +3.12% | 284,400 | 2127億447万 | +0.3% |
| 10/17 | 1,313 | 1,316 | 1,302 | 1,314 | -1.2% | 279,000 | 2062億6839万 | -2.81% |
| 10/16 | 1,329 | 1,337 | 1,321 | 1,330 | +0.68% | 229,300 | 2087億8003万 | -1.7% |
| 10/15 | 1,321 | 1,326 | 1,308 | 1,321 | +2.32% | 228,100 | 2073億6724万 | -2.51% |
| 10/14 | 1,306 | 1,314 | 1,285 | 1,291 | -2.64% | 569,400 | 2026億5791万 | -4.86% |
| 10/14 | （空売り報告）Nomura International plc 845,026株（0.53%）再IN |
| 10/10 | 1,340 | 1,346 | 1,323 | 1,326 | -2.36% | 425,400 | 2081億5212万 | -2.43% |
| 10/09 | 1,346 | 1,358 | 1,342 | 1,358 | +0.82% | 251,400 | 2131億7540万 | -0.15% |
| 10/08 | 1,332 | 1,362 | 1,332 | 1,347 | +1.43% | 308,200 | 2114億4865万 | -0.96% |
| 10/07 | 1,340 | 1,344 | 1,327 | 1,328 | -0.52% | 216,500 | 2084億6608万 | -2.35% |
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。
