| 2026 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.86%） |
| 03/06 | 1,135 | 1,144 | 1,121 | 1,144 | +0.79% | 340,100 | 1144億 | +1.42% |
| 03/05 | 1,136 | 1,141 | 1,124 | 1,135 | +1.98% | 425,300 | 1135億 | +0.71% |
| 03/04 | 1,112 | 1,116 | 1,097 | 1,113 | -0.98% | 633,900 | 1113億 | -1.24% |
| 03/03 | 1,135 | 1,135 | 1,116 | 1,124 | -1.4% | 532,300 | 1124億 | -0.35% |
| 03/03 | （空売り報告）Nomura International plc 954,403株（0.95%）+0.14% |
| 03/02 | 1,140 | 1,149 | 1,118 | 1,140 | -1.38% | 582,900 | 1140億 | +0.97% |
| 02/27 | 1,151 | 1,157 | 1,145 | 1,156 | +1.23% | 450,700 | 1156億 | +2.3% |
| 02/27 | （空売り報告）Nomura International plc 815,963株（0.81%）+0.04% |
| 02/26 | 1,130 | 1,143 | 1,127 | 1,142 | +1.87% | 302,700 | 1142億 | +1.06% |
| 02/26 | （空売り報告）Nomura International plc 775,187株（0.77%）-0.23% |
| 02/25 | 1,126 | 1,128 | 1,120 | 1,121 | -0.44% | 441,600 | 1121億 | -0.88% |
| 02/25 | （空売り報告）Nomura International plc 1,001,500株（1%）+0.07% |
| 02/24 | 1,135 | 1,139 | 1,126 | 1,126 | -0.71% | 369,900 | 1126億 | -0.62% |
| 02/20 | 1,133 | 1,134 | 1,123 | 1,134 | +0.09% | 374,800 | 1134億 | -0.18% |
| 02/20 | （空売り報告）Nomura International plc 939,488株（0.93%）+0.12% |
| 02/19 | 1,142 | 1,142 | 1,124 | 1,133 | 0% | 310,100 | 1133億 | -0.44% |
| 02/18 | 1,131 | 1,137 | 1,128 | 1,133 | +0.53% | 266,900 | 1133億 | -0.61% |
| 02/17 | 1,121 | 1,143 | 1,120 | 1,127 | +0.71% | 743,600 | 1127億 | -1.23% |
| 02/17 | （空売り報告）Nomura International plc 817,297株（0.81%）+0.07% |
| 02/16 | 1,146 | 1,146 | 1,115 | 1,119 | +2.1% | 863,700 | 1119億 | -2.01% |
| 02/13 | 1,119 | 1,123 | 1,096 | 1,096 | -1.7% | 709,000 | 1096億 | -4.2% |
| 02/13 | （空売り報告）Nomura International plc 745,032株（0.74%）+0.17% |
| 02/12 | 1,126 | 1,132 | 1,115 | 1,115 | -0.54% | 631,900 | 1115億 | -2.71% |
| 02/12 | （空売り報告）Nomura International plc 577,363株（0.57%）再IN |
| 02/10 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年7月31日) |
| 02/10 | 1,120 | 1,137 | 1,110 | 1,121 | -0.71% | 674,700 | 1121億 | -2.35% |
| 02/09 | 1,149 | 1,154 | 1,127 | 1,129 | +0.89% | 742,500 | 1129億 | -1.74% |
| 02/06 | （IR情報）12:00 2025年12月期決算概要書 |
| 02/06 | （IR情報）12:00 中期経営計画(2026-2028)策定に関するお知らせ |
| 02/06 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.1%） |
| 02/06 | 1,140 | 1,144 | 1,109 | 1,119 | -1.67% | 581,800 | 1119億 | -2.7% |
| 02/05 | 1,127 | 1,139 | 1,121 | 1,138 | +0.98% | 392,500 | 1138億 | -1.22% |
| 02/04 | 1,125 | 1,133 | 1,116 | 1,127 | -1.14% | 379,800 | 1127億 | -2.25% |
| 02/03 | 1,129 | 1,142 | 1,125 | 1,140 | +0.97% | 264,800 | 1140億 | -1.3% |
| 02/02 | 1,128 | 1,132 | 1,120 | 1,129 | +0.8% | 265,700 | 1129億 | -2.34% |
| 02/02 | （空売り報告）Nomura International plc 488,878株（0.48%）-0.03%義務消失 |
| 01/30 | 1,120 | 1,125 | 1,116 | 1,120 | +0.54% | 189,300 | 1120億 | -3.2% |
| 01/29 | 1,110 | 1,118 | 1,099 | 1,114 | -0.09% | 282,100 | 1114億 | -3.8% |
| 01/28 | 1,126 | 1,126 | 1,114 | 1,115 | -2.11% | 276,500 | 1115億 | -3.96% |
| 01/28 | （空売り報告）Nomura International plc 512,873株（0.51%）再IN |
| 01/27 | 1,136 | 1,139 | 1,129 | 1,139 | 0% | 212,600 | 1139億 | -1.98% |
| 01/26 | 1,151 | 1,151 | 1,137 | 1,139 | -1.64% | 306,000 | 1139億 | -1.98% |
| 01/23 | 1,164 | 1,168 | 1,158 | 1,158 | 0% | 143,400 | 1158億 | -0.43% |
| 01/22 | 1,156 | 1,165 | 1,153 | 1,158 | +0.17% | 152,300 | 1158億 | -0.34% |
| 01/21 | 1,162 | 1,166 | 1,152 | 1,156 | -1.11% | 252,200 | 1156億 | -0.52% |
| 01/20 | 1,178 | 1,180 | 1,169 | 1,169 | -1.18% | 226,600 | 1169億 | +0.69% |
| 01/19 | 1,193 | 1,196 | 1,181 | 1,183 | -0.59% | 208,900 | 1183億 | +1.98% |
| 01/16 | 1,184 | 1,193 | 1,181 | 1,190 | +0.68% | 195,900 | 1190億 | +2.76% |
| 01/15 | 1,174 | 1,189 | 1,174 | 1,182 | +0.77% | 182,800 | 1182億 | +2.25% |
| 01/14 | 1,170 | 1,185 | 1,168 | 1,173 | +0.26% | 216,800 | 1173億 | +1.65% |
| 01/13 | 1,178 | 1,182 | 1,164 | 1,170 | +1.12% | 372,800 | 1170億 | +1.47% |
| 01/09 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年7月31日) |
| 01/09 | 1,155 | 1,172 | 1,155 | 1,157 | +0.17% | 269,100 | 1157億 | +0.43% |
| 01/08 | 1,152 | 1,163 | 1,152 | 1,155 | -0.17% | 228,400 | 1155億 | +0.26% |
| 01/07 | 1,150 | 1,164 | 1,142 | 1,157 | -0.34% | 224,100 | 1157億 | +0.35% |
| 01/07 | （空売り報告）Barclays Bank PLC 421,100株（0.42%）-0.15%義務消失 |
| 01/06 | 1,146 | 1,166 | 1,146 | 1,161 | +1.49% | 329,500 | 1161億 | +0.61% |
| 01/05 | 1,146 | 1,149 | 1,122 | 1,144 | -0.17% | 498,300 | 1144億 | -0.95% |
| 01/01 | 株式分割 1→2 |
| 01/05 | （空売り報告）Barclays Bank PLC 575,500株（0.57%）-0.07% |
| 2025 |
| 12/30 | 1,162 | 1,166 | 1,146 | 1,146 | -2.13% | 343,600 | 1146億 | -0.87% |
| 12/29 | 1,149 | 1,171 | 1,138 | 1,171 | -0.26% | 623,900 | 585億5000万 | +1.21% |
| 12/26 | 1,168 | 1,180 | 1,168 | 1,174 | +0.51% | 1,096,400 | 1174億 | +1.38% |
| 12/25 | 1,162 | 1,175 | 1,160 | 1,168 | +0.73% | 817,200 | 1168億 | +0.86% |
| 12/24 | 1,168 | 1,172 | 1,157 | 1,160 | -0.26% | 382,800 | 1159億5000万 | +0.13% |
| 12/23 | 1,156 | 1,168 | 1,154 | 1,163 | +0.87% | 342,000 | 1162億5000万 | +0.3% |
| 12/22 | 1,176 | 1,178 | 1,151 | 1,153 | -1.75% | 447,400 | 1152億5000万 | -0.73% |
| 12/19 | 1,145 | 1,173 | 1,145 | 1,173 | +2.13% | 386,800 | 1173億 | +0.86% |
| 12/18 | 1,151 | 1,159 | 1,145 | 1,149 | +0.44% | 443,600 | 1148億5000万 | -1.42% |
| 12/17 | 1,153 | 1,153 | 1,142 | 1,144 | -0.87% | 237,200 | 1143億5000万 | -2.01% |
| 12/16 | 1,155 | 1,161 | 1,145 | 1,154 | -0.09% | 209,800 | 1153億5000万 | -1.33% |
| 12/15 | 1,153 | 1,157 | 1,147 | 1,155 | +0.83% | 233,000 | 1154億5000万 | -1.58% |
| 12/12 | 1,137 | 1,148 | 1,134 | 1,145 | +1.69% | 260,400 | 1145億 | -2.72% |
| 12/11 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年7月31日) |
| 12/11 | 1,142 | 1,143 | 1,126 | 1,126 | -1.31% | 443,600 | 1126億 | -4.66% |
| 12/10 | 1,145 | 1,146 | 1,137 | 1,141 | +0.09% | 316,800 | 1141億 | -3.79% |
| 12/09 | 1,145 | 1,147 | 1,140 | 1,140 | -0.22% | 246,000 | 1140億 | -4.12% |
| 12/08 | 1,137 | 1,146 | 1,135 | 1,143 | +1.42% | 312,200 | 1142億5000万 | -4.15% |
| 12/08 | （空売り報告）Barclays Bank PLC 321,100株（0.64%）再IN |
| 12/05 | 1,150 | 1,153 | 1,126 | 1,127 | -3.01% | 501,600 | 1126億5000万 | -5.73% |
| 12/04 | 1,144 | 1,165 | 1,143 | 1,162 | +2.33% | 264,600 | 1161億5000万 | -3.05% |
| 12/03 | 1,161 | 1,162 | 1,130 | 1,135 | -2.37% | 568,000 | 1135億 | -5.42% |
| 12/02 | 1,171 | 1,173 | 1,163 | 1,163 | -0.85% | 189,000 | 1162億5000万 | -3.53% |
| 12/01 | 1,187 | 1,188 | 1,166 | 1,173 | -1.14% | 344,400 | 1172億5000万 | -2.94% |
| 11/28 | 1,176 | 1,187 | 1,176 | 1,186 | +0.72% | 321,000 | 1186億 | -2.06% |
| 11/27 | 1,169 | 1,178 | 1,167 | 1,178 | +0.9% | 266,800 | 1177億5000万 | -3.01% |
| 11/26 | （IR情報）15:30 自己株式の取得結果および取得終了に関するお知らせ |
| 11/26 | 1,170 | 1,174 | 1,163 | 1,167 | -0.21% | 284,000 | 1167億 | -4.03% |
| 11/25 | 1,200 | 1,201 | 1,166 | 1,170 | -2.54% | 254,800 | 1169億5000万 | -4.06% |
| 11/21 | 1,175 | 1,200 | 1,175 | 1,200 | +2.56% | 185,400 | 1200億 | -1.72% |
| 11/20 | 1,183 | 1,188 | 1,170 | 1,170 | -1.06% | 176,400 | 1170億 | -4.33% |
| 11/19 | 1,191 | 1,193 | 1,181 | 1,183 | -0.67% | 183,400 | 1182億5000万 | -3.63% |
| 11/18 | 1,199 | 1,202 | 1,183 | 1,191 | -0.67% | 228,400 | 1190億5000万 | -3.05% |
| 11/17 | （5%ルール）三菱UFJアセットマネジメント（0.69%）三菱UFJ信託銀行（2.74%）三菱UFJ銀行（0.81%） |
| 11/17 | 1,212 | 1,216 | 1,195 | 1,199 | -1.4% | 252,800 | 1198億5000万 | -2.64% |
| 11/14 | 1,212 | 1,223 | 1,209 | 1,216 | 0% | 184,400 | 1215億5000万 | -1.5% |
| 11/13 | 1,218 | 1,229 | 1,211 | 1,216 | +0.5% | 180,000 | 1215億5000万 | -1.66% |
| 11/12 | 1,187 | 1,221 | 1,187 | 1,210 | +1.85% | 334,000 | 1209億5000万 | -2.38% |
| 11/11 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年7月31日) |
| 11/11 | 1,214 | 1,215 | 1,185 | 1,188 | -5.04% | 537,800 | 1187億5000万 | -4.39% |
| 11/10 | （IR情報）15:30 連結子会社間の吸収分割及び連結子会社の商号変更に関するお知らせ |
| 11/10 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 11/10 | （IR情報）15:30 株式分割及び自己株式取得に係る事項の一部変更に関するお知らせ |
| 11/10 | （IR情報）15:30 2025年12月期第3四半期決算概要書 |
| 11/10 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,266 | 1,266 | 1,247 | 1,251 | +0.12% | 208,800 | 1250億5000万 | +0.44% |
| 11/07 | 1,251 | 1,258 | 1,233 | 1,249 | -0.16% | 165,400 | 1249億 | +0.4% |
| 11/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/06 | 1,248 | 1,257 | 1,241 | 1,251 | +0.24% | 350,400 | 1251億 | +0.48% |
| 11/05 | 1,228 | 1,249 | 1,228 | 1,248 | +1.79% | 244,200 | 1248億 | +0.16% |
| 11/04 | 1,213 | 1,235 | 1,209 | 1,226 | +0.95% | 159,000 | 1226億 | -1.76% |
| 10/31 | 1,205 | 1,215 | 1,203 | 1,215 | +1% | 156,800 | 1214億5000万 | -2.92% |
| 10/30 | 1,199 | 1,211 | 1,196 | 1,203 | +0.33% | 210,400 | 1202億5000万 | -4.11% |
| 10/29 | 1,212 | 1,218 | 1,194 | 1,199 | -2% | 222,800 | 1198億5000万 | -4.73% |
| 10/28 | 1,246 | 1,247 | 1,220 | 1,223 | -2.24% | 142,400 | 1223億 | -3.01% |
| 10/27 | 1,249 | 1,259 | 1,247 | 1,251 | +0.85% | 102,800 | 1251億 | -0.95% |
| 10/24 | 1,261 | 1,263 | 1,241 | 1,241 | -1.55% | 140,400 | 1240億5000万 | -1.86% |
| 10/23 | 1,238 | 1,273 | 1,237 | 1,260 | +1.37% | 224,600 | 1260億 | -0.47% |
| 10/22 | 1,245 | 1,255 | 1,241 | 1,243 | +0.36% | 183,200 | 1243億 | -1.97% |
| 10/21 | 1,239 | 1,245 | 1,234 | 1,239 | 0% | 90,400 | 1238億5000万 | -2.48% |
| 10/20 | 1,247 | 1,247 | 1,237 | 1,239 | +0.53% | 67,200 | 1238億5000万 | -2.63% |
| 10/17 | 1,234 | 1,243 | 1,227 | 1,232 | -0.16% | 118,000 | 1232億 | -3.3% |
| 10/16 | 1,269 | 1,280 | 1,234 | 1,234 | -2.57% | 156,600 | 1234億 | -3.29% |
| 10/15 | 1,233 | 1,269 | 1,233 | 1,267 | +3.35% | 246,400 | 1266億5000万 | -0.9% |
| 10/14 | 1,235 | 1,242 | 1,225 | 1,226 | -2.58% | 216,800 | 1225億5000万 | -4.18% |
| 10/10 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年7月31日) |
| 10/10 | 1,257 | 1,264 | 1,247 | 1,258 | -0.75% | 154,200 | 1258億 | -1.72% |
| 10/09 | 1,266 | 1,274 | 1,262 | 1,268 | +0.12% | 122,200 | 1267億5000万 | -0.98% |
| 10/08 | 1,288 | 1,302 | 1,266 | 1,266 | -2.09% | 194,000 | 1266億 | -1.09% |
| 10/07 | 1,284 | 1,297 | 1,284 | 1,293 | +0.86% | 148,800 | 1293億 | +1.09% |
| 10/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
