| 2026 |
| 07/27 | 2,135 | 2,185 | 2,128 | 2,177 | +2.11% | 81,300 | 394億9539万 | +7.29% |
| 07/24 | 2,090 | 2,142 | 2,075 | 2,132 | +1.04% | 61,600 | 386億7900万 | +5.54% |
| 07/23 | 2,095 | 2,135 | 2,095 | 2,110 | +0.72% | 40,400 | 382億7987万 | +4.66% |
| 07/22 | 2,079 | 2,118 | 2,065 | 2,095 | +0.87% | 50,300 | 380億774万 | +4.18% |
| 07/21 | 2,030 | 2,087 | 2,024 | 2,077 | +3.33% | 67,000 | 376億8118万 | +3.44% |
| 07/17 | 2,127 | 2,133 | 1,994 | 2,010 | -5.5% | 69,100 | 364億6566万 | +0.2% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 165,515株（0.91%）+0.02% |
| 07/16 | （IR情報）12:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/16 | 2,137 | 2,151 | 2,116 | 2,127 | -0.42% | 48,800 | 385億8829万 | +5.98% |
| 07/15 | 2,116 | 2,156 | 2,116 | 2,136 | +1.28% | 63,000 | 387億5157万 | +6.69% |
| 07/14 | 2,099 | 2,128 | 2,074 | 2,109 | +1.44% | 52,000 | 382億6173万 | +5.61% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 163,015株（0.89%）-0.04% |
| 07/13 | 2,035 | 2,100 | 2,035 | 2,079 | +2.21% | 86,600 | 377億1747万 | +4.32% |
| 07/10 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年6月19日) |
| 07/10 | 2,062 | 2,074 | 2,022 | 2,034 | -0.2% | 49,500 | 369億107万 | +2.31% |
| 07/09 | 2,052 | 2,052 | 2,019 | 2,038 | -1.12% | 40,100 | 369億7364万 | +2.67% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 169,115株（0.93%）+0.1% |
| 07/08 | 2,048 | 2,069 | 2,021 | 2,061 | +1.28% | 49,300 | 373億9091万 | +4.04% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 216,272株（1.19%）-0.09% |
| 07/07 | 2,045 | 2,088 | 2,035 | 2,035 | +0.54% | 72,400 | 369億1921万 | +3.04% |
| 07/06 | 2,020 | 2,027 | 2,007 | 2,024 | +0.95% | 30,600 | 367億1965万 | +2.69% |
| 07/03 | 2,007 | 2,016 | 1,982 | 2,005 | +0.35% | 56,700 | 363億7495万 | +1.93% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 233,572株（1.28%）-0.09% |
| 07/02 | 1,987 | 2,018 | 1,978 | 1,998 | +1.58% | 55,200 | 362億4795万 | +1.73% |
| 07/01 | 1,950 | 1,980 | 1,929 | 1,967 | +0.87% | 45,000 | 356億8555万 | +0.2% |
| 07/01 | （空売り報告）Nomura International plc 37,037株（0.2%）-0.33%義務消失 |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 249,972株（1.37%）-0.03% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 151,895株（0.83%）+0.3% |
| 06/30 | 1,950 | 1,966 | 1,935 | 1,950 | +0.21% | 45,200 | 353億7713万 | -0.66% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 254,472株（1.4%）+0.01% |
| 06/29 | 1,925 | 1,947 | 1,918 | 1,946 | +1.88% | 45,000 | 353億456万 | -0.97% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 253,272株（1.39%）-0.01% |
| 06/26 | 1,916 | 1,929 | 1,899 | 1,910 | -0.31% | 46,800 | 346億5145万 | -2.85% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 254,172株（1.4%）+0.09% |
| 06/25 | 1,924 | 1,926 | 1,895 | 1,916 | +0.47% | 61,400 | 347億6030万 | -2.74% |
| 06/25 | （空売り報告）Nomura International plc 97,260株（0.53%）新規 |
| 06/24 | 1,936 | 1,959 | 1,904 | 1,907 | -1.45% | 55,000 | 345億9702万 | -3.39% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 238,672株（1.31%）+0.03% |
| 06/23 | 1,945 | 1,964 | 1,935 | 1,935 | -0.67% | 52,300 | 351億500万 | -2.03% |
| 06/22 | 1,952 | 1,964 | 1,939 | 1,948 | -0.26% | 74,600 | 353億4085万 | -1.42% |
| 06/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,178株（0.48%）-0.08%義務消失 |
| 06/19 | 2,000 | 2,023 | 1,953 | 1,953 | -3.46% | 102,200 | 354億3156万 | -1.11% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,378株（0.56%）+0.01% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 97,074株（0.53%）再IN |
| 06/18 | 2,016 | 2,037 | 2,001 | 2,023 | +1.15% | 44,100 | 367億151万 | +2.43% |
| 06/17 | 2,038 | 2,058 | 1,998 | 2,000 | -0.4% | 50,300 | 362億8424万 | +1.32% |
| 06/16 | 2,016 | 2,023 | 1,980 | 2,008 | -0.59% | 41,000 | 364億2938万 | +1.67% |
| 06/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,978株（0.55%）+0.01% |
| 06/15 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/15 | 2,065 | 2,073 | 2,010 | 2,020 | -0.88% | 60,000 | 366億4708万 | +2.28% |
| 06/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,678株（0.54%）-0.01% |
| 06/12 | 2,037 | 2,055 | 2,021 | 2,038 | +1.19% | 85,000 | 369億7364万 | +3.24% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,878株（0.55%）-0.01% |
| 06/11 | 2,016 | 2,020 | 1,978 | 2,014 | -0.05% | 50,500 | 365億3823万 | +2.13% |
| 06/10 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年6月19日) |
| 06/10 | 1,994 | 2,046 | 1,985 | 2,015 | +1.15% | 55,300 | 365億5637万 | +2.18% |
| 06/09 | 1,957 | 2,002 | 1,957 | 1,992 | +1.89% | 49,700 | 361億3910万 | +1.22% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,378株（0.56%）-0.01% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 85,074株（0.46%）-0.11%義務消失 |
| 06/08 | 1,940 | 1,958 | 1,928 | 1,955 | -0.05% | 41,400 | 354億6784万 | -0.46% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 103,778株（0.57%）+0.01% |
| 06/05 | 1,961 | 1,982 | 1,950 | 1,956 | +0.77% | 40,900 | 354億8599万 | -0.46% |
| 06/04 | 1,935 | 1,962 | 1,905 | 1,941 | +0.52% | 52,000 | 352億1385万 | -1.07% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,778株（0.56%）-0.02% |
| 06/03 | 1,932 | 1,943 | 1,910 | 1,931 | 0% | 47,000 | 350億3243万 | -1.48% |
| 06/02 | 1,908 | 1,935 | 1,883 | 1,931 | +1.1% | 75,200 | 350億3243万 | -1.43% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 105,478株（0.58%）+0.01% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 104,874株（0.57%）再IN |
| 06/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,944 | 1,948 | 1,910 | 1,910 | -1.75% | 80,800 | 346億5145万 | -2.45% |
| 06/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,378株（0.57%）+0.01% |
| 05/29 | 1,959 | 1,990 | 1,944 | 1,944 | -0.77% | 50,800 | 352億6828万 | -0.82% |
| 05/28 | 1,970 | 1,970 | 1,936 | 1,959 | -1.16% | 63,700 | 355億4041万 | -0.15% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,778株（0.56%）+0.02% |
| 05/27 | 1,981 | 1,985 | 1,952 | 1,982 | -0.15% | 56,900 | 359億5768万 | +0.87% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 233,572株（1.28%）-0.05% |
| 05/26 | 1,971 | 2,000 | 1,940 | 1,985 | +0.15% | 49,400 | 360億1211万 | +0.97% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,078株（0.54%）+0.01% |
| 05/25 | 2,006 | 2,010 | 1,973 | 1,982 | -1.44% | 54,800 | 359億5768万 | +0.87% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 241,472株（1.33%）+0.42% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,078株（0.53%）+0.03% |
| 05/22 | 2,000 | 2,023 | 1,989 | 2,011 | +0.6% | 49,000 | 364億8380万 | +2.45% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,178株（0.5%）再IN |
| 05/21 | 1,977 | 2,020 | 1,963 | 1,999 | +2.36% | 56,700 | 362億6610万 | +1.99% |
| 05/20 | 1,962 | 1,982 | 1,930 | 1,953 | -0.36% | 47,200 | 354億3156万 | -0.2% |
| 05/19 | 1,952 | 1,987 | 1,944 | 1,960 | +2.3% | 51,900 | 355億5855万 | +0.15% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 166,072株（0.91%）+0.1% |
| 05/18 | 1,952 | 1,952 | 1,901 | 1,916 | -1.44% | 79,100 | 347億6030万 | -2.15% |
| 05/15 | （IR情報）12:30 役員の異動に関するお知らせ |
| 05/15 | （IR情報）12:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）12:30 株主還元方針の見直しに関するお知らせ |
| 05/15 | （IR情報）12:30 第6次中期経営計画の策定について |
| 05/15 | （IR情報）12:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 2,033 | 2,111 | 1,904 | 1,944 | -3.19% | 177,700 | 352億6828万 | -0.77% |
| 05/14 | 2,004 | 2,011 | 1,984 | 2,008 | -0.35% | 58,000 | 364億2938万 | +2.55% |
| 05/13 | 2,018 | 2,038 | 2,014 | 2,015 | +0.05% | 54,200 | 365億5637万 | +3.07% |
| 05/12 | 2,010 | 2,034 | 1,998 | 2,014 | +0.5% | 38,900 | 365億3823万 | +3.23% |
| 05/11 | 1,981 | 2,007 | 1,980 | 2,004 | +0.91% | 37,300 | 363億5681万 | +2.87% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 74,574株（0.41%）-0.34%義務消失 |
| 05/08 | 1,972 | 1,991 | 1,935 | 1,986 | -0.45% | 76,300 | 360億3025万 | +2.27% |
| 05/07 | 1,992 | 2,018 | 1,958 | 1,995 | +4.12% | 76,100 | 361億9353万 | +2.94% |
| 05/01 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/01 | 1,899 | 1,920 | 1,884 | 1,916 | +0.37% | 31,800 | 347億6030万 | -1.03% |
| 04/30 | 1,945 | 1,945 | 1,891 | 1,909 | -3.39% | 55,000 | 346億3331万 | -1.45% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 137,774株（0.75%）+0.15% |
| 04/28 | 1,875 | 1,976 | 1,875 | 1,976 | +5.39% | 85,400 | 358億4883万 | +1.86% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,571株（0.49%）-0.01%義務消失 |
| 04/27 | 1,885 | 1,891 | 1,868 | 1,875 | -0.9% | 32,400 | 340億1647万 | -3.2% |
| 04/24 | 1,895 | 1,908 | 1,870 | 1,892 | -0.42% | 67,600 | 343億2489万 | -2.22% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,871株（0.5%）再IN |
| 04/23 | 1,906 | 1,906 | 1,883 | 1,900 | -0.37% | 46,300 | 344億7003万 | -1.86% |
| 04/22 | 1,948 | 1,953 | 1,906 | 1,907 | -2.8% | 53,900 | 345億9702万 | -1.65% |
| 04/21 | 2,007 | 2,015 | 1,955 | 1,962 | -2.24% | 152,400 | 355億9484万 | +1.19% |
| 04/20 | 2,033 | 2,034 | 2,007 | 2,007 | -0.79% | 46,400 | 364億1123万 | +3.56% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 109,574株（0.6%）+0.1% |
| 04/17 | 2,003 | 2,028 | 1,996 | 2,023 | +0.9% | 62,900 | 367億151万 | +4.55% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 148,262株（0.81%）-0.33% |
| 04/16 | 1,979 | 2,009 | 1,976 | 2,005 | +2.14% | 57,300 | 363億7495万 | +3.83% |
| 04/15 | 1,954 | 1,979 | 1,945 | 1,963 | +1.97% | 50,000 | 356億1298万 | +1.71% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 208,172株（1.14%）-0.06% |
| 04/14 | 1,950 | 1,950 | 1,916 | 1,925 | -0.57% | 44,600 | 349億2358万 | -0.31% |
| 04/13 | 1,927 | 1,957 | 1,920 | 1,936 | -0.31% | 35,000 | 351億2314万 | +0.26% |
| 04/10 | 1,970 | 1,992 | 1,936 | 1,942 | -0.46% | 42,100 | 352億3200万 | +0.41% |
| 04/09 | 1,998 | 1,998 | 1,950 | 1,951 | -1.22% | 52,300 | 353億9528万 | +0.77% |
| 04/08 | 1,997 | 2,013 | 1,972 | 1,975 | +1.28% | 66,400 | 358億3069万 | +2.12% |
| 04/07 | 1,938 | 1,968 | 1,934 | 1,950 | +1.25% | 31,200 | 353億7713万 | +0.72% |
| 04/06 | 1,922 | 1,936 | 1,922 | 1,926 | +0.89% | 23,700 | 349億4172万 | -0.82% |
| 04/03 | 1,933 | 1,946 | 1,909 | 1,909 | -0.62% | 23,300 | 346億3331万 | -2.2% |
| 04/02 | 1,965 | 1,994 | 1,912 | 1,921 | -1.54% | 53,000 | 348億5101万 | -2.04% |
| 04/01 | 1,932 | 1,951 | 1,914 | 1,951 | +5.18% | 62,300 | 353億9528万 | -0.86% |
| 03/31 | 1,850 | 1,903 | 1,850 | 1,855 | -1.28% | 51,000 | 336億5363万 | -6.12% |
| 03/30 | 1,840 | 1,886 | 1,822 | 1,879 | -3.99% | 93,300 | 340億8904万 | -5.53% |
| 03/27 | 1,923 | 1,965 | 1,923 | 1,957 | +1.19% | 70,800 | 355億413万 | -2.25% |
| 03/26 | （IR情報）13:00 自己資本比率の算定方法の変更について |
| 03/26 | 1,983 | 1,998 | 1,912 | 1,934 | -1.73% | 38,300 | 350億8686万 | -3.78% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 218,782株（1.2%）-0.19% |
| 03/25 | 1,944 | 1,972 | 1,944 | 1,968 | +3.36% | 62,200 | 357億369万 | -2.43% |
| 03/24 | 1,906 | 1,916 | 1,890 | 1,904 | +3.42% | 56,600 | 345億4260万 | -5.98% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 252,482株（1.39%）+0.27% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 92,374株（0.5%）再IN |
| 03/23 | 1,872 | 1,872 | 1,824 | 1,841 | -3.61% | 86,200 | 333億9964万 | -9.62% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 204,482株（1.12%）+0.06% |
| 03/19 | 1,938 | 1,944 | 1,910 | 1,910 | -3.09% | 52,300 | 346億5145万 | -7.06% |
| 03/18 | 1,942 | 1,972 | 1,942 | 1,971 | +2.55% | 39,600 | 357億5812万 | -4.69% |
| 03/17 | 1,940 | 1,960 | 1,915 | 1,922 | -0.05% | 28,300 | 348億6915万 | -7.51% |
| 03/16 | 1,916 | 1,928 | 1,905 | 1,923 | -0.21% | 42,300 | 348億8730万 | -7.9% |
| 03/13 | 1,907 | 1,950 | 1,907 | 1,927 | +0.1% | 58,800 | 349億5986万 | -8.11% |
| 03/12 | 1,970 | 1,976 | 1,917 | 1,925 | -3.12% | 70,500 | 349億2358万 | -8.51% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 192,782株（1.06%）+0.31% |
| 03/11 | 2,020 | 2,035 | 1,987 | 1,987 | -0.55% | 46,500 | 360億4839万 | -5.78% |
| 03/10 | 1,958 | 2,006 | 1,944 | 1,998 | +4.17% | 58,900 | 362億4795万 | -5.22% |
| 03/09 | 1,869 | 1,930 | 1,860 | 1,918 | -4% | 90,300 | 347億9658万 | -9.01% |
| 03/06 | 1,963 | 2,005 | 1,952 | 1,998 | -0.55% | 77,800 | 362億4795万 | -5.35% |
| 03/05 | 1,969 | 2,020 | 1,954 | 2,009 | +5.85% | 113,400 | 364億4752万 | -4.74% |
| 03/04 | 1,965 | 1,979 | 1,850 | 1,898 | -6.5% | 172,600 | 344億3374万 | -9.96% |
| 03/03 | 2,060 | 2,094 | 2,030 | 2,030 | -2.68% | 113,000 | 368億2850万 | -3.88% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 76,574株（0.42%）-0.11%義務消失 |
| 03/02 | 2,091 | 2,112 | 2,055 | 2,086 | -4.75% | 142,700 | 378億4446万 | -1.28% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 96,774株（0.53%）再IN |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 89,874株（0.49%）-0.03%義務消失 |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 137,782株（0.75%）-0.37% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 95,578株（0.52%）再IN |
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。
