| 2026 |
| 03/06 | 3,681 | 3,769 | 3,665 | 3,765 | +1.29% | 209,700 | 2936億3651万 | +2.45% |
| 03/05 | 3,761 | 3,791 | 3,694 | 3,717 | +0.19% | 252,800 | 2898億9294万 | +1.31% |
| 03/04 | 3,684 | 3,727 | 3,651 | 3,710 | -0.3% | 208,500 | 2893億4700万 | +1.2% |
| 03/03 | 3,749 | 3,799 | 3,674 | 3,721 | -2.57% | 368,800 | 2902億490万 | +1.5% |
| 03/02 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 03/02 | （5%ルール）三井不動産（6.9%） |
| 03/02 | 3,739 | 3,819 | 3,718 | 3,819 | +2.14% | 268,900 | 2978億4803万 | +4.17% |
| 02/27 | 3,700 | 3,755 | 3,684 | 3,739 | +2.55% | 235,800 | 2916億874万 | +2.1% |
| 02/27 | （空売り報告）Nomura Asset Management Singapore Limited 544,700株（0.69%）-0.01% |
| 02/26 | 3,589 | 3,693 | 3,551 | 3,646 | +2.1% | 286,400 | 2734億1757万 | -0.41% |
| 02/25 | 3,449 | 3,593 | 3,432 | 3,571 | +3.54% | 318,200 | 2677億9323万 | -2.59% |
| 02/25 | （空売り報告）SMBC日興証券 2,206,679株（2.82%）-0.11% |
| 02/24 | （IR情報）16:00 第三者割当による新株式の発行及び自己株式の処分に係る払込完了に関するお知らせ |
| 02/24 | 3,460 | 3,467 | 3,407 | 3,449 | -0.43% | 156,600 | 2586億4432万 | -6.07% |
| 02/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.89%）野村アセットマネジメント（2.85%）野村證券（1.39%） |
| 02/20 | 3,578 | 3,605 | 3,460 | 3,464 | -3.86% | 191,000 | 2597億6919万 | -6% |
| 02/19 | 3,574 | 3,607 | 3,560 | 3,603 | +0.9% | 170,900 | 2701億9295万 | -2.54% |
| 02/18 | 3,580 | 3,607 | 3,555 | 3,571 | +0.56% | 148,000 | 2677億9323万 | -3.56% |
| 02/17 | 3,716 | 3,733 | 3,548 | 3,551 | -5.43% | 256,800 | 2662億9341万 | -4.34% |
| 02/16 | 3,855 | 3,886 | 3,737 | 3,755 | -2.59% | 229,400 | 2815億9160万 | +0.89% |
| 02/13 | 3,878 | 3,899 | 3,813 | 3,855 | -1.81% | 254,200 | 2890億9071万 | +3.49% |
| 02/12 | 3,924 | 3,998 | 3,884 | 3,926 | +0.05% | 242,200 | 2944億1508万 | +5.42% |
| 02/10 | 3,861 | 3,962 | 3,812 | 3,924 | +1.08% | 273,900 | 2942億6509万 | +5.4% |
| 02/09 | （IR情報）11:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/09 | （IR情報）11:15 (開示事項の経過)自己株式立会外買付取引による自己株式の買付け並びに第三者割当による第1回新株予約権及び第2回新株予約権の発行に関するお知らせ |
| 02/09 | 3,921 | 4,030 | 3,805 | 3,882 | +8.71% | 706,500 | 2911億1547万 | +4.35% |
| 02/09 | （空売り報告）SMBC日興証券 2,202,879株（2.93%）新規 |
| 02/06 | （IR情報）17:00 2月6日公表の資本政策について |
| 02/06 | （IR情報）17:00 資本業務提携、第三者割当による新株発行及び自己株式の処分に関するお知らせ |
| 02/06 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに第三者割当による第1回新株予約権及び第2回新株予約権の発行に関するお知らせ |
| 02/06 | （IR情報）17:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 02/06 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,574 | 3,598 | 3,564 | 3,571 | -1.3% | 201,200 | 2677億9323万 | -3.85% |
| 02/05 | 3,637 | 3,666 | 3,618 | 3,618 | +0.58% | 158,900 | 2713億1782万 | -2.79% |
| 02/04 | 3,590 | 3,610 | 3,547 | 3,597 | -0.55% | 154,400 | 2697億4300万 | -3.51% |
| 02/03 | 3,628 | 3,642 | 3,600 | 3,617 | +0.06% | 155,100 | 2712億4283万 | -3.21% |
| 02/02 | 3,643 | 3,688 | 3,613 | 3,615 | +0.06% | 162,200 | 2710億9284万 | -3.45% |
| 01/30 | 3,601 | 3,630 | 3,581 | 3,613 | +0.7% | 172,700 | 2709億4286万 | -3.7% |
| 01/29 | 3,570 | 3,599 | 3,542 | 3,588 | -0.17% | 196,800 | 2690億6808万 | -4.52% |
| 01/28 | 3,625 | 3,631 | 3,578 | 3,594 | -1.67% | 150,500 | 2695億1803万 | -4.62% |
| 01/27 | 3,670 | 3,685 | 3,640 | 3,655 | -1.08% | 112,400 | 2740億9249万 | -3.26% |
| 01/26 | （IR情報）15:30 取締役候補者の決定ならびにグループ新経営体制に関するお知らせ |
| 01/26 | 3,670 | 3,758 | 3,655 | 3,695 | -0.73% | 145,500 | 2770億9213万 | -2.4% |
| 01/23 | 3,720 | 3,741 | 3,701 | 3,722 | -0.05% | 89,000 | 2791億1689万 | -1.85% |
| 01/22 | 3,714 | 3,793 | 3,714 | 3,724 | +0.27% | 142,400 | 2792億6687万 | -2% |
| 01/21 | 3,732 | 3,766 | 3,703 | 3,714 | -1.49% | 102,000 | 2785億1696万 | -2.49% |
| 01/20 | 3,731 | 3,782 | 3,720 | 3,770 | +0.83% | 126,100 | 2827億1646万 | -1.13% |
| 01/19 | 3,762 | 3,798 | 3,726 | 3,739 | -0.58% | 107,200 | 2803億9174万 | -2.04% |
| 01/16 | 3,743 | 3,776 | 3,737 | 3,761 | -0.16% | 146,700 | 2820億4154万 | -1.6% |
| 01/15 | 3,762 | 3,803 | 3,736 | 3,767 | +0.21% | 162,800 | 2824億9149万 | -1.62% |
| 01/14 | 3,753 | 3,788 | 3,670 | 3,759 | -0.63% | 279,200 | 2818億9156万 | -1.96% |
| 01/13 | 3,845 | 3,856 | 3,783 | 3,783 | -0.86% | 140,700 | 2836億9135万 | -1.46% |
| 01/09 | 3,812 | 3,829 | 3,768 | 3,816 | -0.21% | 166,100 | 2861億6606万 | -0.68% |
| 01/08 | 3,844 | 3,859 | 3,823 | 3,824 | +0.05% | 155,700 | 2867億6598万 | -0.52% |
| 01/07 | 3,862 | 3,882 | 3,822 | 3,822 | -1.97% | 212,600 | 2866億1600万 | -0.65% |
| 01/06 | 3,864 | 3,930 | 3,864 | 3,899 | +1.17% | 162,100 | 2923億9032万 | +1.06% |
| 01/05 | 3,764 | 3,890 | 3,750 | 3,854 | +3.35% | 263,700 | 2890億1572万 | -0.28% |
| 2025 |
| 12/30 | 3,776 | 3,776 | 3,729 | 3,729 | -1.3% | 112,900 | 2796億4183万 | -3.74% |
| 12/29 | 3,775 | 3,789 | 3,740 | 3,778 | +0.08% | 130,000 | 2833億1639万 | -2.78% |
| 12/26 | 3,850 | 3,860 | 3,748 | 3,775 | -1.15% | 136,300 | 2830億9142万 | -3.06% |
| 12/25 | 3,826 | 3,849 | 3,801 | 3,819 | +0.69% | 107,200 | 2863億9103万 | -2.05% |
| 12/24 | 3,800 | 3,825 | 3,774 | 3,793 | -0.26% | 125,300 | 2844億4126万 | -2.77% |
| 12/23 | 3,790 | 3,819 | 3,778 | 3,803 | +0.93% | 86,500 | 2851億9117万 | -2.49% |
| 12/22 | （5%ルール）大樹生命保険（6.28%）日本生命保険（0.11%） |
| 12/22 | 3,853 | 3,863 | 3,749 | 3,768 | -2% | 160,700 | 2825億6648万 | -3.43% |
| 12/19 | 3,825 | 3,872 | 3,817 | 3,845 | +0.52% | 174,800 | 2883億4080万 | -1.46% |
| 12/18 | 3,886 | 3,927 | 3,825 | 3,825 | -0.91% | 137,000 | 2868億4098万 | -1.97% |
| 12/17 | 3,851 | 3,888 | 3,845 | 3,860 | +0.26% | 77,500 | 2894億6566万 | -1.08% |
| 12/16 | 3,925 | 3,950 | 3,850 | 3,850 | -2.09% | 137,000 | 2887億1575万 | -1.23% |
| 12/15 | 3,950 | 3,960 | 3,899 | 3,932 | +0.05% | 91,800 | 2948億6502万 | +0.98% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,207株（0.29%）-0.21%義務消失 |
| 12/12 | 3,870 | 3,950 | 3,870 | 3,930 | +2.58% | 150,000 | 2947億1504万 | +1% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 376,607株（0.5%）再IN |
| 12/11 | 3,912 | 3,912 | 3,806 | 3,831 | -0.96% | 114,400 | 2872億9092万 | -1.52% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 361,307株（0.48%）-0.21%義務消失 |
| 12/10 | 3,871 | 3,910 | 3,868 | 3,868 | -0.03% | 128,000 | 2900億6559万 | -0.69% |
| 12/09 | 3,903 | 3,931 | 3,855 | 3,869 | -1.23% | 116,000 | 2901億4058万 | -0.74% |
| 12/08 | 3,894 | 3,959 | 3,890 | 3,917 | +0.33% | 136,200 | 2937億4016万 | +0.31% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 522,417株（0.69%）-0.01% |
| 12/05 | 3,910 | 3,939 | 3,848 | 3,904 | +0.57% | 130,900 | 2927億6527万 | -0.05% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 526,794株（0.7%）+0.01% |
| 12/04 | 3,856 | 3,882 | 3,825 | 3,882 | +0.67% | 141,900 | 2911億1547万 | -0.61% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 524,514株（0.69%）+0.01% |
| 12/03 | 3,893 | 3,908 | 3,834 | 3,856 | -0.13% | 209,600 | 2891億6570万 | -1.38% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 515,814株（0.68%）-0.01% |
| 12/02 | 3,914 | 3,947 | 3,859 | 3,861 | -1.35% | 180,900 | 2895億4066万 | -1.45% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 521,514株（0.69%）+0.01% |
| 12/01 | 4,078 | 4,078 | 3,914 | 3,914 | -4.14% | 191,100 | 2935億1518万 | -0.25% |
| 11/28 | 4,092 | 4,116 | 4,061 | 4,083 | +0.39% | 167,000 | 3061億8868万 | +3.92% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 511,714株（0.68%）+0.03% |
| 11/27 | 4,050 | 4,127 | 4,047 | 4,067 | -0.51% | 237,100 | 3049億8882万 | +3.54% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 492,014株（0.65%）-0.01% |
| 11/26 | 4,030 | 4,098 | 4,021 | 4,088 | +1.34% | 223,800 | 3065億6364万 | +4.13% |
| 11/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 495,714株（0.66%）+0.01% |
| 11/25 | 4,025 | 4,060 | 3,948 | 4,034 | +1.33% | 258,700 | 3025億1412万 | +2.83% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 494,614株（0.65%）+0.01% |
| 11/21 | （5%ルール）三井住友DSアセットマネジメント（1.15%）三井住友銀行（2.79%） |
| 11/21 | 3,910 | 3,981 | 3,900 | 3,981 | +2.08% | 208,600 | 2985億3959万 | +1.53% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 484,314株（0.64%）+0.01% |
| 11/20 | 3,886 | 3,918 | 3,859 | 3,900 | +1.04% | 184,100 | 2924億6531万 | -0.51% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 478,314株（0.63%）+0.07% |
| 11/19 | 3,794 | 3,920 | 3,794 | 3,860 | +2.12% | 301,400 | 2894億6566万 | -1.63% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 424,714株（0.56%）-0.06% |
| 11/18 | 3,875 | 3,883 | 3,731 | 3,780 | -1.43% | 211,200 | 2834億6638万 | -3.79% |
| 11/18 | （空売り報告）Nomura Asset Management Singapore Limited 531,300株（0.7%）+0.1% |
| 11/17 | 3,785 | 3,855 | 3,745 | 3,835 | +1.35% | 171,300 | 2875億9089万 | -2.64% |
| 11/14 | 3,825 | 3,832 | 3,756 | 3,784 | -1.64% | 162,600 | 2837億6634万 | -4.15% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 470,814株（0.62%）-0.15% |
| 11/13 | 3,810 | 3,876 | 3,807 | 3,847 | +0.65% | 185,600 | 2884億9078万 | -2.95% |
| 11/12 | 3,775 | 3,884 | 3,775 | 3,822 | +1.68% | 194,800 | 2866億1600万 | -3.97% |
| 11/11 | 3,752 | 3,809 | 3,723 | 3,759 | +0.27% | 220,300 | 2818億9156万 | -5.98% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 579,414株（0.77%）+0.01% |
| 11/10 | 3,832 | 3,849 | 3,712 | 3,749 | -2.5% | 441,200 | 2811億4165万 | -6.67% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 576,314株（0.76%）-0.24% |
| 11/07 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期連結業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,940 | 3,950 | 3,832 | 3,845 | -1.91% | 423,800 | 2883億4080万 | -4.66% |
| 11/06 | 3,930 | 3,974 | 3,878 | 3,920 | -0.78% | 281,000 | 2939億6513万 | -3.09% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 750,314株（1%）+0.01% |
| 11/05 | 3,982 | 4,001 | 3,875 | 3,951 | 0% | 304,800 | 2962億8985万 | -2.52% |
| 11/04 | 4,046 | 4,070 | 3,922 | 3,951 | -2.35% | 296,800 | 2962億8985万 | -2.73% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 747,062株（0.99%）-0.01% |
| 10/31 | 3,967 | 4,065 | 3,957 | 4,046 | +2.69% | 270,000 | 3034億1401万 | -0.69% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 755,062株（1%）-0.02% |
| 10/30 | 3,935 | 3,940 | 3,895 | 3,940 | +1.03% | 267,200 | 2954億6495万 | -3.46% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 373,054株（0.49%）-0.08%義務消失 |
| 10/29 | 3,975 | 3,980 | 3,900 | 3,900 | -1.89% | 243,100 | 2924億6531万 | -4.67% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 769,962株（1.02%）-0.02% |
| 10/28 | 4,060 | 4,060 | 3,955 | 3,975 | -2.21% | 181,900 | 2980億8964万 | -3.1% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 785,462株（1.04%）+0.03% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.56%義務消失 |
| 10/27 | 4,005 | 4,075 | 4,000 | 4,065 | +1.5% | 256,500 | 3048億3884万 | -1.19% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 762,262株（1.01%）+0.08% |
| 10/24 | 4,010 | 4,030 | 3,990 | 4,005 | -0.74% | 118,000 | 3003億3937万 | -2.86% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 702,162株（0.93%）+0.03% |
| 10/23 | 4,070 | 4,115 | 4,025 | 4,035 | -0.74% | 129,200 | 3025億8911万 | -2.42% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 678,162株（0.9%）+0.03% |
| 10/22 | 4,030 | 4,100 | 4,010 | 4,065 | +1.25% | 199,700 | 3048億3884万 | -1.95% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 431,343株（0.57%）-0.03% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 655,662株（0.87%）+0.04% |
| 10/21 | 4,015 | 4,040 | 3,985 | 4,015 | +0.37% | 155,100 | 3010億8929万 | -3.32% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 623,122株（0.83%）+0.03% |
| 10/21 | （空売り報告）Citigroup Global Markets Limited 422,400株（0.56%）新規 |
| 10/20 | 4,045 | 4,055 | 3,975 | 4,000 | +0.13% | 105,000 | 2999億6442万 | -3.87% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 602,222株（0.8%）+0.03% |
| 10/17 | 3,975 | 4,010 | 3,935 | 3,995 | +1.14% | 136,200 | 2995億8946万 | -4.27% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 579,822株（0.77%）+0.03% |
| 10/16 | 4,020 | 4,040 | 3,940 | 3,950 | -1.62% | 137,300 | 2962億1486万 | -5.66% |
| 10/15 | 3,985 | 4,045 | 3,985 | 4,015 | +1.01% | 174,400 | 3010億8929万 | -4.43% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 555,822株（0.74%）再IN |
| 10/14 | 3,975 | 4,030 | 3,975 | 3,975 | -1.12% | 198,400 | 2980億8964万 | -5.56% |
| 10/10 | 4,000 | 4,040 | 3,965 | 4,020 | -1.23% | 285,400 | 3014億6424万 | -4.72% |
| 10/09 | 4,150 | 4,150 | 4,050 | 4,070 | -2.98% | 239,800 | 3052億1380万 | -3.71% |
| 10/08 | 4,240 | 4,340 | 4,195 | 4,195 | -0.94% | 200,800 | 3145億8768万 | -0.92% |
| 10/07 | 4,260 | 4,310 | 4,235 | 4,235 | -0.7% | 145,900 | 3175億8733万 | -0.02% |
| 10/06 | （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（2.98%）野村證券（2.86%） |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 454,754株（0.6%）+0.05% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 419,754株（0.55%）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。
