| 2026 |
| 10/01 | 756 | 758 | 746 | 753 | -0.66% | 1,948,000 | - | -4.08% |
| 09/30 | 755 | 759 | 744 | 758 | +0.53% | 1,920,400 | - | -3.56% |
| 09/29 | 771 | 772 | 754 | 754 | -3.95% | 2,558,100 | - | -4.31% |
| 09/28 | 795 | 802 | 782 | 785 | -1.26% | 4,659,200 | - | -0.38% |
| 09/25 | 793 | 798 | 788 | 795 | +0.51% | 2,685,600 | - | +1.02% |
| 09/24 | 787 | 799 | 780 | 791 | +1.41% | 3,536,800 | - | +0.64% |
| 09/18 | 803 | 803 | 766 | 780 | -2.62% | 12,023,300 | - | -0.64% |
| 09/17 | 797 | 809 | 797 | 801 | +0.25% | 2,015,300 | - | +2.17% |
| 09/16 | 805 | 807 | 799 | 799 | -0.5% | 1,999,100 | - | +2.17% |
| 09/15 | 814 | 817 | 802 | 803 | -0.74% | 1,411,600 | - | +2.82% |
| 09/14 | 805 | 819 | 804 | 809 | +1.89% | 1,687,300 | - | +3.85% |
| 09/11 | 791 | 800 | 790 | 794 | +0.13% | 2,555,700 | - | +2.19% |
| 09/10 | 790 | 798 | 788 | 793 | +0.51% | 1,663,600 | - | +2.19% |
| 09/09 | 782 | 791 | 778 | 789 | +0.51% | 1,762,300 | - | +1.94% |
| 09/08 | 770 | 786 | 768 | 785 | +1.55% | 1,279,300 | - | +1.55% |
| 09/07 | 783 | 783 | 770 | 773 | -1.02% | 1,476,900 | - | 0% |
| 09/04 | 780 | 789 | 777 | 781 | -0.26% | 1,917,100 | - | +0.77% |
| 09/03 | 787 | 790 | 780 | 783 | -0.51% | 1,455,000 | - | +0.77% |
| 09/02 | 780 | 790 | 778 | 787 | +0.13% | 1,727,300 | - | +1.03% |
| 09/01 | 779 | 792 | 778 | 786 | +0.38% | 1,631,900 | - | +0.64% |
| 08/31 | 787 | 788 | 778 | 783 | -0.38% | 1,957,700 | - | +0.26% |
| 08/28 | 779 | 786 | 775 | 786 | +0.38% | 1,454,200 | - | +0.64% |
| 08/27 | 787 | 790 | 779 | 783 | -0.89% | 1,338,700 | - | +0.26% |
| 08/26 | 787 | 790 | 783 | 790 | +0.25% | 1,364,500 | - | +1.15% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,319,797株（0.39%）-0.19%義務消失 |
| 08/25 | 793 | 796 | 787 | 788 | +0.38% | 1,083,300 | - | +0.77% |
| 08/24 | 783 | 792 | 781 | 785 | 0% | 1,201,200 | - | +0.38% |
| 08/21 | 775 | 786 | 775 | 785 | +1.55% | 1,635,400 | - | +0.38% |
| 08/20 | 769 | 780 | 768 | 773 | +1.05% | 1,142,600 | - | -1.02% |
| 08/19 | 769 | 770 | 757 | 765 | +0.26% | 1,425,300 | - | -2.05% |
| 08/18 | 756 | 769 | 752 | 763 | +0.66% | 1,507,000 | - | -2.3% |
| 08/17 | 764 | 765 | 757 | 758 | -0.26% | 1,003,800 | - | -2.82% |
| 08/14 | 762 | 764 | 755 | 760 | 0% | 1,687,000 | - | -2.56% |
| 08/13 | 760 | 763 | 754 | 760 | 0% | 1,440,600 | - | -2.44% |
| 08/12 | 757 | 764 | 755 | 760 | +0.93% | 1,748,900 | - | -2.56% |
| 08/10 | 757 | 758 | 742 | 753 | -0.13% | 2,413,500 | - | -3.34% |
| 08/07 | 758 | 765 | 752 | 754 | -1.95% | 3,061,700 | - | -3.21% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,432,283株（0.58%）-0.03% |
| 08/06 | （IR情報）15:30 2026年度第1四半期決算補足説明資料 |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 765 | 772 | 758 | 769 | +2.12% | 1,600,700 | - | -1.28% |
| 08/05 | 765 | 768 | 753 | 753 | -1.95% | 3,525,400 | - | -3.09% |
| 08/04 | 790 | 795 | 765 | 768 | -2.78% | 2,167,400 | - | -1.16% |
| 08/03 | 804 | 805 | 781 | 790 | -2.47% | 2,305,800 | - | +1.8% |
| 07/31 | 808 | 818 | 806 | 810 | -2.64% | 2,558,100 | - | +4.65% |
| 07/30 | 842 | 846 | 815 | 832 | -1.07% | 2,552,700 | - | +7.91% |
| 07/29 | 825 | 849 | 816 | 841 | +2.81% | 3,996,000 | - | +9.65% |
| 07/28 | 810 | 823 | 808 | 818 | +1.36% | 2,720,400 | - | +7.21% |
| 07/27 | 791 | 807 | 787 | 807 | +2.93% | 2,116,400 | - | +6.32% |
| 07/24 | 770 | 788 | 768 | 784 | +0.77% | 1,500,800 | - | +3.7% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,600,171株（0.61%）+0.09% |
| 07/23 | 789 | 789 | 773 | 778 | -1.64% | 1,431,100 | - | +3.18% |
| 07/22 | 790 | 792 | 775 | 791 | -1% | 2,345,200 | - | +5.19% |
| 07/21 | 795 | 804 | 792 | 799 | +1.14% | 2,599,100 | - | +6.53% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,065,171株（0.52%）再IN |
| 07/17 | 789 | 799 | 783 | 790 | +1.02% | 2,873,200 | - | +5.76% |
| 07/16 | 774 | 787 | 773 | 782 | +1.16% | 3,049,400 | - | +4.97% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 2,884,537株（0.49%）-0.07%義務消失 |
| 07/15 | 772 | 773 | 765 | 773 | +0.91% | 1,653,100 | - | +3.9% |
| 07/14 | 760 | 770 | 758 | 766 | +1.19% | 1,751,200 | - | +3.1% |
| 07/13 | 751 | 758 | 747 | 757 | +1.47% | 1,421,300 | - | +2.02% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 3,309,720株（0.56%）再IN |
| 07/10 | 753 | 754 | 746 | 746 | -0.93% | 1,950,100 | - | +0.67% |
| 07/09 | 750 | 756 | 744 | 753 | 0% | 1,852,200 | - | +1.76% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 2,892,446株（0.49%）-0.07%義務消失 |
| 07/08 | 758 | 762 | 751 | 753 | -1.18% | 2,173,700 | - | +1.89% |
| 07/07 | 758 | 765 | 751 | 762 | +0.93% | 1,594,900 | - | +3.25% |
| 07/06 | （5%ルール）ブラックロック・ジャパン（1.61%）ブラックロック・ファンド・アドバイザーズ(Black…（1.21%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.13%）ブラックロック・インベストメント・マネジメント(…（1.11%）ブラックロック・フィナンシャル・マネジメント・イ…（0.11%）ブラックロック・インスティテューショナル・トラス…（0.91%）ブラックロック・アセット・マネジメント・アイルラ…（0.22%） |
| 07/06 | 752 | 757 | 749 | 755 | +0.94% | 1,830,200 | - | +2.44% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 3,288,546株（0.56%）-0.22% |
| 07/03 | 750 | 755 | 747 | 748 | +1.08% | 1,809,100 | - | +1.63% |
| 07/02 | 739 | 745 | 732 | 740 | +0.82% | 2,235,900 | - | +0.68% |
| 07/01 | 745 | 747 | 731 | 734 | -1.87% | 1,766,000 | - | -0.14% |
| 06/30 | 753 | 756 | 741 | 748 | -0.4% | 1,647,700 | - | +1.77% |
| 06/29 | 746 | 755 | 744 | 751 | +1.62% | 1,760,200 | - | +2.18% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 4,591,652株（0.78%）-0.07% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,838,449株（0.48%）-0.04%義務消失 |
| 06/26 | 739 | 743 | 731 | 739 | +0.41% | 1,604,000 | - | +0.68% |
| 06/25 | （IR情報）15:30 役員人事および業務分担の変更、部長職およびグループ会社社長の人事異動、ならびに業務組織の一部変更について |
| 06/25 | 732 | 738 | 726 | 736 | +1.24% | 2,118,000 | - | +0.14% |
| 06/24 | 731 | 734 | 727 | 727 | 0% | 1,452,900 | - | -1.22% |
| 06/23 | 725 | 729 | 721 | 727 | +0.41% | 1,710,200 | - | -1.49% |
| 06/22 | 733 | 738 | 719 | 724 | -3.21% | 2,507,000 | - | -2.16% |
| 06/19 | 722 | 748 | 715 | 748 | +2.33% | 8,434,200 | - | +0.94% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 5,007,299株（0.85%）再IN |
| 06/18 | 725 | 731 | 720 | 731 | +0.55% | 1,288,500 | - | -1.48% |
| 06/17 | 733 | 736 | 725 | 727 | -0.14% | 1,577,700 | - | -2.28% |
| 06/16 | 727 | 731 | 720 | 728 | -0.14% | 1,441,800 | - | -2.28% |
| 06/15 | 740 | 742 | 728 | 729 | -1.49% | 1,775,400 | - | -2.15% |
| 06/12 | 754 | 754 | 737 | 740 | -1.07% | 1,691,400 | - | -0.8% |
| 06/11 | 762 | 765 | 744 | 748 | -1.58% | 1,705,600 | - | +0.27% |
| 06/10 | 740 | 760 | 737 | 760 | +3.12% | 2,981,400 | - | +1.74% |
| 06/09 | 734 | 743 | 733 | 737 | +0.55% | 2,527,200 | - | -1.21% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,058,670株（0.52%）新規 |
| 06/08 | 735 | 744 | 725 | 733 | +0.41% | 2,084,900 | - | -1.74% |
| 06/05 | 738 | 745 | 725 | 730 | -0.27% | 2,174,500 | - | -2.28% |
| 06/04 | 732 | 733 | 723 | 732 | +0.55% | 1,430,200 | - | -2.14% |
| 06/03 | （5%ルール）野村證券（0.59%）野村アセットマネジメント（4.41%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%） |
| 06/03 | 715 | 731 | 711 | 728 | +1.39% | 2,573,800 | - | -2.8% |
| 06/02 | 721 | 730 | 712 | 718 | -1.51% | 2,354,200 | - | -4.27% |
| 06/01 | 738 | 739 | 726 | 729 | -1.22% | 2,781,100 | - | -2.93% |
| 05/29 | 734 | 750 | 732 | 738 | +0.54% | 4,465,700 | - | -1.99% |
| 05/28 | 744 | 746 | 732 | 734 | -0.68% | 2,915,000 | - | -2.78% |
| 05/27 | 734 | 743 | 732 | 739 | +0.54% | 2,231,000 | - | -2.51% |
| 05/26 | 748 | 748 | 735 | 735 | -1.08% | 2,068,600 | - | -3.29% |
| 05/25 | （IR情報）15:30 代表取締役および役員の異動について |
| 05/25 | 748 | 751 | 735 | 743 | -1.07% | 1,996,300 | - | -2.62% |
| 05/22 | 758 | 760 | 749 | 751 | -1.83% | 1,804,100 | - | -1.83% |
| 05/21 | 778 | 778 | 764 | 765 | -1.03% | 1,808,500 | - | -0.39% |
| 05/20 | 780 | 781 | 768 | 773 | -0.26% | 2,407,100 | - | +0.52% |
| 05/19 | 763 | 780 | 754 | 775 | +2.65% | 2,490,300 | - | +0.52% |
| 05/18 | （IR情報）11:15 FACT BOOK 2026 |
| 05/18 | （IR情報）11:15 2025年度決算説明会資料 |
| 05/18 | 770 | 774 | 755 | 755 | -2.71% | 1,778,800 | - | -2.2% |
| 05/15 | 764 | 776 | 759 | 776 | +0.65% | 2,431,000 | - | +0.13% |
| 05/14 | 771 | 777 | 765 | 771 | +2.53% | 2,991,700 | - | -0.64% |
| 05/13 | （IR情報）15:30 2025年度決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 747 | 758 | 743 | 752 | +1.21% | 2,056,500 | - | -3.22% |
| 05/12 | 740 | 750 | 737 | 743 | -0.13% | 2,264,800 | - | -4.74% |
| 05/11 | 744 | 746 | 737 | 744 | -0.4% | 1,706,400 | - | -4.86% |
| 05/08 | 762 | 762 | 744 | 747 | -1.19% | 2,150,400 | - | -4.6% |
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。
