| 2026 |
| 10/01 | 3,010 | 3,031 | 2,984 | 3,022 | -1.53% | 2,811,900 | - | -0.07% |
| 09/30 | 3,032 | 3,085 | 3,017 | 3,069 | +1.89% | 2,932,800 | - | +1.52% |
| 09/29 | 3,051 | 3,075 | 3,008 | 3,012 | -3.31% | 2,369,200 | - | -0.26% |
| 09/28 | 3,092 | 3,115 | 3,082 | 3,115 | +0.61% | 2,979,000 | - | +3.18% |
| 09/25 | 3,086 | 3,115 | 3,083 | 3,096 | +0.39% | 1,902,300 | - | +2.72% |
| 09/24 | 3,080 | 3,107 | 3,071 | 3,084 | +0.62% | 2,869,900 | - | +2.46% |
| 09/18 | 3,085 | 3,085 | 3,034 | 3,065 | -0.26% | 2,469,700 | - | +1.89% |
| 09/17 | 3,029 | 3,073 | 3,021 | 3,073 | +2.3% | 1,929,200 | - | +2.19% |
| 09/16 | 3,034 | 3,039 | 3,001 | 3,004 | -0.23% | 1,849,300 | - | -0.03% |
| 09/15 | 3,029 | 3,039 | 3,001 | 3,011 | +0.57% | 1,346,100 | - | +0.13% |
| 09/14 | 2,990 | 3,015 | 2,984 | 2,994 | +1.01% | 1,716,300 | - | -0.47% |
| 09/11 | 2,960 | 2,983 | 2,952 | 2,964 | -0.94% | 2,339,100 | - | -1.56% |
| 09/10 | 3,025 | 3,035 | 2,976 | 2,992 | +0.03% | 2,490,100 | - | -0.73% |
| 09/09 | 2,973 | 3,001 | 2,969 | 2,991 | -0.3% | 1,992,400 | - | -0.83% |
| 09/08 | 2,990 | 3,010 | 2,976 | 3,000 | +0.13% | 1,381,500 | - | -0.46% |
| 09/07 | 3,017 | 3,024 | 2,996 | 2,996 | -0.23% | 1,150,600 | - | -0.6% |
| 09/04 | 2,989 | 3,009 | 2,969 | 3,003 | +1.56% | 2,194,100 | - | -0.27% |
| 09/03 | 2,950 | 2,979 | 2,940 | 2,957 | +1.02% | 2,243,200 | - | -1.76% |
| 09/02 | 2,964 | 2,991 | 2,927 | 2,927 | -3.24% | 2,581,300 | - | -2.89% |
| 09/01 | 2,991 | 3,046 | 2,988 | 3,025 | +0.43% | 1,532,700 | - | +0.27% |
| 08/31 | 3,040 | 3,050 | 3,006 | 3,012 | -1.63% | 1,861,000 | - | -0.03% |
| 08/28 | 3,026 | 3,073 | 3,020 | 3,062 | +0.43% | 1,448,300 | - | +1.93% |
| 08/27 | 3,054 | 3,075 | 3,039 | 3,049 | +0.2% | 1,581,700 | - | +1.8% |
| 08/26 | 3,030 | 3,053 | 3,026 | 3,043 | +0.66% | 1,684,300 | - | +1.84% |
| 08/25 | 3,025 | 3,049 | 3,011 | 3,023 | +0.8% | 1,453,200 | - | +1.37% |
| 08/24 | 3,020 | 3,034 | 2,991 | 2,999 | -0.1% | 1,532,000 | - | +0.71% |
| 08/21 | 2,977 | 3,009 | 2,975 | 3,002 | +0.4% | 1,443,900 | - | +0.94% |
| 08/20 | 3,019 | 3,029 | 2,969 | 2,990 | +0.2% | 1,614,600 | - | +0.67% |
| 08/19 | 3,008 | 3,015 | 2,961 | 2,984 | -0.4% | 2,277,800 | - | +0.54% |
| 08/18 | 3,000 | 3,026 | 2,990 | 2,996 | -1.09% | 1,637,200 | - | +1.05% |
| 08/17 | 3,054 | 3,056 | 3,018 | 3,029 | -0.82% | 1,730,600 | - | +2.23% |
| 08/14 | 3,045 | 3,059 | 3,029 | 3,054 | +0.83% | 2,147,400 | - | +3.11% |
| 08/13 | 3,030 | 3,035 | 2,996 | 3,029 | -0.23% | 2,902,200 | - | +2.3% |
| 08/12 | 3,054 | 3,088 | 3,030 | 3,036 | -0.59% | 2,224,700 | - | +2.43% |
| 08/10 | 3,075 | 3,085 | 3,040 | 3,054 | +0.13% | 1,847,900 | - | +2.93% |
| 08/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.15%）野村アセットマネジメント（7.99%）野村證券（0%） |
| 08/07 | 3,000 | 3,066 | 2,997 | 3,050 | +0.16% | 1,569,200 | - | +2.8% |
| 08/06 | 3,035 | 3,069 | 3,020 | 3,045 | +0.33% | 2,181,400 | - | +2.7% |
| 08/05 | 2,980 | 3,035 | 2,970 | 3,035 | +2.57% | 2,751,500 | - | +2.6% |
| 08/04 | 2,920 | 2,972 | 2,915 | 2,959 | -0.7% | 3,382,300 | - | +0.31% |
| 08/03 | （IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/03 | 2,934 | 2,983 | 2,877 | 2,980 | +1.26% | 4,097,500 | - | +1.12% |
| 07/31 | 2,979 | 2,982 | 2,928 | 2,943 | -1.21% | 2,744,700 | - | +0.07% |
| 07/30 | 3,004 | 3,027 | 2,957 | 2,979 | -2.26% | 2,874,400 | - | +1.46% |
| 07/29 | 2,987 | 3,048 | 2,972 | 3,048 | +1.97% | 4,014,200 | - | +4.1% |
| 07/28 | 2,940 | 2,989 | 2,922 | 2,989 | +1.87% | 3,514,000 | - | +2.5% |
| 07/27 | 2,864 | 2,934 | 2,846 | 2,934 | +5.27% | 3,803,500 | - | +0.89% |
| 07/24 | 2,750 | 2,787 | 2,728 | 2,787 | -2.18% | 3,596,500 | - | -3.96% |
| 07/23 | 2,879 | 2,884 | 2,849 | 2,849 | -0.49% | 2,203,000 | - | -1.86% |
| 07/22 | 2,872 | 2,883 | 2,841 | 2,863 | -1.41% | 4,005,600 | - | -1.34% |
| 07/21 | 2,915 | 2,917 | 2,875 | 2,904 | 0% | 2,787,500 | - | +0.1% |
| 07/17 | 2,881 | 2,915 | 2,878 | 2,904 | -0.1% | 2,959,200 | - | +0.21% |
| 07/16 | 2,918 | 2,937 | 2,907 | 2,907 | -0.21% | 2,535,700 | - | +0.69% |
| 07/15 | 2,901 | 2,937 | 2,887 | 2,913 | -0.58% | 2,457,800 | - | +1.36% |
| 07/14 | 2,915 | 2,937 | 2,903 | 2,930 | +0.41% | 2,325,800 | - | +2.34% |
| 07/13 | 2,932 | 2,943 | 2,893 | 2,918 | -0.92% | 2,413,500 | - | +2.39% |
| 07/10 | 3,001 | 3,001 | 2,929 | 2,945 | -1.31% | 2,261,000 | - | +3.77% |
| 07/09 | 2,974 | 3,006 | 2,962 | 2,984 | -1.97% | 2,667,800 | - | +5.55% |
| 07/08 | （IR情報）16:00 業績連動型株式報酬制度に基づく自己株式の処分に関するお知らせ |
| 07/08 | （IR情報）16:00 業績連動型株式報酬としてのユニットの付与に関するお知らせ |
| 07/08 | （IR情報）15:30 (開示事項の経過)当社持分法適用会社の株主構成変更に関するお知らせ |
| 07/08 | 3,027 | 3,079 | 3,020 | 3,044 | -1.71% | 2,621,000 | - | +8.21% |
| 07/07 | 3,116 | 3,155 | 3,085 | 3,097 | -0.55% | 2,926,300 | - | +10.77% |
| 07/06 | 3,052 | 3,118 | 3,045 | 3,114 | +2.1% | 3,433,500 | - | +12.1% |
| 07/03 | 3,050 | 3,078 | 3,026 | 3,050 | +1.3% | 3,351,000 | - | +10.43% |
| 07/02 | 2,950 | 3,075 | 2,946 | 3,011 | +5.5% | 7,506,700 | - | +9.49% |
| 07/01 | 2,825 | 2,868 | 2,811 | 2,854 | +0.14% | 2,309,800 | - | +4.31% |
| 06/30 | 2,842 | 2,859 | 2,827 | 2,850 | -0.56% | 2,773,600 | - | +4.43% |
| 06/29 | 2,836 | 2,866 | 2,831 | 2,866 | +0.7% | 2,521,200 | - | +5.25% |
| 06/26 | 2,818 | 2,856 | 2,816 | 2,846 | +1.07% | 3,024,900 | - | +4.79% |
| 06/25 | 2,850 | 2,855 | 2,810 | 2,816 | +1.48% | 2,969,900 | - | +4.1% |
| 06/24 | 2,747 | 2,820 | 2,744 | 2,775 | +0.76% | 2,371,900 | - | +2.93% |
| 06/23 | 2,764 | 2,794 | 2,753 | 2,754 | -1.36% | 2,292,700 | - | +2.57% |
| 06/22 | 2,761 | 2,797 | 2,738 | 2,792 | +0.47% | 1,988,500 | - | +4.26% |
| 06/19 | 2,770 | 2,804 | 2,761 | 2,779 | -0.71% | 2,535,800 | - | +4.2% |
| 06/18 | 2,811 | 2,833 | 2,774 | 2,799 | -0.99% | 2,733,100 | - | +5.3% |
| 06/17 | 2,850 | 2,877 | 2,822 | 2,827 | -0.53% | 3,305,700 | - | +6.8% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,069,261株（0.45%）-0.14%義務消失 |
| 06/16 | 2,834 | 2,844 | 2,801 | 2,842 | +0.64% | 3,738,400 | - | +7.81% |
| 06/15 | 2,746 | 2,833 | 2,733 | 2,824 | +7.54% | 6,558,200 | - | +7.62% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,722,087株（0.59%）-0.09% |
| 06/12 | 2,635 | 2,648 | 2,618 | 2,626 | +1.59% | 3,826,400 | - | +0.5% |
| 06/11 | 2,587 | 2,600 | 2,565 | 2,585 | -1.97% | 2,873,700 | - | -1.07% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,139,589株（0.68%）-0.03% |
| 06/10 | 2,621 | 2,637 | 2,603 | 2,637 | +1.31% | 2,197,700 | - | +0.84% |
| 06/09 | 2,645 | 2,657 | 2,602 | 2,603 | -0.84% | 2,712,200 | - | -0.31% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,276,455株（0.71%）-0.09% |
| 06/08 | 2,688 | 2,704 | 2,618 | 2,625 | -1.72% | 3,588,700 | - | +0.77% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,662,954株（0.8%）+0.04% |
| 06/05 | （IR情報）16:15 第1回社債型種類株式の発行に係る発行登録の取下げに関するお知らせ |
| 06/05 | 2,679 | 2,699 | 2,658 | 2,671 | +0.87% | 2,873,000 | - | +2.81% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,507,454株（0.76%）-0.12% |
| 06/04 | 2,635 | 2,670 | 2,632 | 2,648 | +1.46% | 3,214,000 | - | +2.28% |
| 06/03 | 2,612 | 2,646 | 2,599 | 2,610 | -1.81% | 3,424,000 | - | +1.08% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,884,526株（0.88%）-0.06% |
| 06/02 | 2,671 | 2,696 | 2,652 | 2,658 | -2.03% | 3,068,000 | - | +3.18% |
| 06/01 | 2,713 | 2,722 | 2,696 | 2,713 | -0.99% | 3,246,700 | - | +5.56% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,119,975株（0.94%）-0.09% |
| 05/29 | 2,689 | 2,770 | 2,681 | 2,740 | +3.05% | 16,088,800 | - | +6.86% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 372,209株（0.08%）-0.79%義務消失 |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,507,742株（1.03%）-0.64% |
| 05/28 | 2,720 | 2,723 | 2,653 | 2,659 | -1.08% | 3,275,800 | - | +3.99% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,319,498株（1.67%）-0.06% |
| 05/27 | 2,700 | 2,711 | 2,678 | 2,688 | +0.26% | 3,104,400 | - | +5.29% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,577,455株（1.73%）-0.07% |
| 05/26 | 2,700 | 2,700 | 2,656 | 2,681 | -0.7% | 2,986,700 | - | +5.22% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 3,803,967株（0.87%）-0.09% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,898,333株（1.8%）+0.08% |
| 05/25 | 2,635 | 2,726 | 2,618 | 2,700 | +4.65% | 5,630,100 | - | +6.17% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,519,858株（1.72%）-0.17% |
| 05/22 | 2,571 | 2,591 | 2,557 | 2,580 | +0.31% | 2,602,400 | - | +1.74% |
| 05/21 | 2,568 | 2,583 | 2,548 | 2,572 | +2.14% | 3,404,700 | - | +1.5% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 4,200,231株（0.96%）-0.05% |
| 05/20 | 2,562 | 2,573 | 2,496 | 2,518 | -1.72% | 3,613,900 | - | -0.63% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,284,933株（1.89%）-0.03% |
| 05/19 | （IR情報）16:00 第1回社債型種類株式優先配当金の配当年率の決定に関するお知らせ |
| 05/19 | 2,558 | 2,566 | 2,539 | 2,562 | +1.63% | 2,861,000 | - | +0.99% |
| 05/19 | （空売り報告）UBS AG 2,001,746株（0.45%）-0.06%義務消失 |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 4,453,072株（1.01%）+0.03% |
| 05/18 | 2,555 | 2,565 | 2,521 | 2,521 | -1.14% | 2,705,100 | - | -0.83% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 4,317,540株（0.98%）+0.33% |
| 05/15 | 2,543 | 2,567 | 2,531 | 2,550 | +0.28% | 2,842,400 | - | +0.2% |
| 05/14 | 2,550 | 2,567 | 2,537 | 2,543 | +0.12% | 3,071,900 | - | -0.12% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,419,766株（1.92%）-0.1% |
| 05/13 | 2,564 | 2,579 | 2,539 | 2,540 | -0.16% | 3,177,800 | - | -0.35% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,830,742株（2.02%）-0.12% |
| 05/12 | （5%ルール）野村アセットマネジメント（7.68%）野村證券（0.14%） |
| 05/12 | 2,537 | 2,564 | 2,528 | 2,544 | -0.63% | 2,705,600 | - | -0.35% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 2,184,323株（0.49%）-0.04%義務消失 |
| 05/11 | 2,624 | 2,636 | 2,557 | 2,560 | -2.51% | 3,928,700 | - | +0.08% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 2,854,104株（0.65%）-0.13% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,365,101株（2.14%）-0.07% |
| 05/08 | 2,645 | 2,647 | 2,591 | 2,626 | -0.04% | 4,754,700 | - | +2.66% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 2,322,760株（0.53%）再IN |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 2,081,545株（0.47%）-0.05%義務消失 |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 3,425,504株（0.78%）-0.11% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,684,430株（2.21%）-0.16% |
| 05/07 | （空売り報告）UBS AG 2,257,025株（0.51%）再IN |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 2,294,364株（0.52%）-0.21% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,384,545株（2.37%）-0.08% |
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。
