| 2026 |
| 03/06 | 4,240 | 4,240 | 4,130 | 4,200 | -0.94% | 24,800 | 314億9590万 | -4.33% |
| 03/05 | 4,250 | 4,300 | 4,190 | 4,240 | +3.67% | 33,200 | 317億9586万 | -3.39% |
| 03/04 | 4,200 | 4,250 | 3,980 | 4,090 | -4.66% | 98,000 | 306億7101万 | -6.83% |
| 03/03 | 4,470 | 4,500 | 4,290 | 4,290 | -2.94% | 40,800 | 321億7081万 | -2.37% |
| 03/02 | 4,465 | 4,490 | 4,360 | 4,420 | -3.39% | 40,100 | 331億4569万 | +0.59% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,676株（0.71%）-0.18% |
| 02/27 | 4,450 | 4,590 | 4,435 | 4,575 | +3.16% | 38,900 | 343億803万 | +4.31% |
| 02/26 | 4,450 | 4,500 | 4,375 | 4,435 | +0.57% | 35,900 | 332億5817万 | +1.49% |
| 02/25 | 4,330 | 4,450 | 4,330 | 4,410 | +1.97% | 34,100 | 330億7070万 | +1.12% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,176株（0.89%）+0.11% |
| 02/24 | 4,315 | 4,345 | 4,280 | 4,325 | -0.35% | 23,200 | 324億3328万 | -0.73% |
| 02/20 | 4,395 | 4,395 | 4,305 | 4,340 | -1.48% | 27,500 | 325億4576万 | -0.39% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,076株（0.78%）-0.21% |
| 02/19 | 4,395 | 4,440 | 4,355 | 4,405 | +0.23% | 25,300 | 330億3320万 | +0.87% |
| 02/18 | 4,440 | 4,450 | 4,350 | 4,395 | -1.01% | 39,700 | 329億5821万 | +0.39% |
| 02/17 | 4,510 | 4,540 | 4,420 | 4,440 | -0.67% | 54,800 | 332億9567万 | +1.12% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,576株（0.99%）-0.03% |
| 02/16 | 4,295 | 4,485 | 4,295 | 4,470 | +4.2% | 54,700 | 335億2064万 | +2.15% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,076株（1.02%）+0.07% |
| 02/13 | 4,545 | 4,580 | 4,285 | 4,290 | -7.04% | 75,300 | 321億7081万 | -1.63% |
| 02/12 | 4,455 | 4,665 | 4,415 | 4,615 | +2.9% | 68,800 | 346億800万 | +6.07% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 33,223株（0.44%）-0.06%義務消失 |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,876株（0.95%）-0.23% |
| 02/10 | 4,570 | 4,620 | 4,440 | 4,485 | -2.5% | 104,900 | 336億3312万 | +3.77% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 37,923株（0.5%）-0.03% |
| 02/09 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 4,650 | 4,660 | 4,555 | 4,600 | +0.66% | 98,500 | 344億9551万 | +7% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,423株（0.53%）-0.01% |
| 02/06 | 4,450 | 4,575 | 4,375 | 4,570 | +1.56% | 43,900 | 342億7054万 | +6.93% |
| 02/05 | 4,590 | 4,590 | 4,500 | 4,500 | -1.85% | 55,200 | 337億4561万 | +5.93% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,023株（0.54%）-0.01% |
| 02/04 | 4,530 | 4,630 | 4,520 | 4,585 | +1.78% | 65,300 | 343億8302万 | +8.62% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,823株（0.55%）-0.01% |
| 02/03 | 4,425 | 4,575 | 4,395 | 4,505 | +4.28% | 116,900 | 337億8310万 | +7.49% |
| 02/02 | 4,460 | 4,485 | 4,295 | 4,320 | +5.11% | 164,600 | 323億9578万 | +3.75% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,623株（0.56%）-0.1% |
| 01/30 | 4,140 | 4,140 | 4,050 | 4,110 | -0.72% | 24,900 | 308億2099万 | -0.8% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,123株（0.66%）-0.03% |
| 01/29 | 4,170 | 4,170 | 4,060 | 4,140 | -0.48% | 38,600 | 310億4596万 | +0.27% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,223株（0.69%）-0.01% |
| 01/28 | 4,275 | 4,275 | 4,150 | 4,160 | -2.69% | 41,000 | 311億9594万 | +1.14% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,176株（1.18%）+0.12% |
| 01/27 | 4,185 | 4,290 | 4,130 | 4,275 | +2.27% | 35,700 | 320億5833万 | +4.42% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,023株（0.7%）-0.03% |
| 01/26 | 4,280 | 4,280 | 4,180 | 4,180 | -3.02% | 49,200 | 313億4592万 | +2.58% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,223株（0.73%）+0.11% |
| 01/23 | 4,235 | 4,310 | 4,175 | 4,310 | +2.62% | 37,800 | 323億2079万 | +6.13% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,723株（0.62%）+0.03% |
| 01/22 | 4,260 | 4,310 | 4,175 | 4,200 | +0.24% | 47,200 | 314億9590万 | +3.81% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,923株（0.59%）+0.06% |
| 01/21 | 4,105 | 4,245 | 4,105 | 4,190 | -0.36% | 50,200 | 314億2091万 | +3.89% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,123株（0.53%）+0.03% |
| 01/20 | 4,310 | 4,310 | 4,185 | 4,205 | -2.44% | 56,000 | 315億3340万 | +4.71% |
| 01/19 | 4,395 | 4,395 | 4,260 | 4,310 | -0.35% | 65,900 | 323億2079万 | +7.75% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 37,523株（0.5%）新規 |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,776株（1.06%）-0.13% |
| 01/16 | 4,595 | 4,595 | 4,250 | 4,325 | -5.77% | 186,700 | 324億3328万 | +8.67% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,776株（1.19%）-0.05% |
| 01/15 | 4,605 | 4,750 | 4,445 | 4,590 | -1.82% | 185,300 | 344億2052万 | +15.85% |
| 01/14 | 4,715 | 4,860 | 4,565 | 4,675 | -0.95% | 280,600 | 350億5794万 | +18.9% |
| 01/13 | 4,300 | 4,775 | 4,230 | 4,720 | +15.83% | 407,000 | 353億9539万 | +20.99% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,376株（1.24%）+0.13% |
| 01/09 | 4,055 | 4,080 | 3,990 | 4,075 | -0.12% | 55,600 | 305億5852万 | +5.35% |
| 01/08 | 4,115 | 4,180 | 4,070 | 4,080 | +0.87% | 96,400 | 305億9602万 | +5.64% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,251株（1.11%）+0.11% |
| 01/07 | 3,940 | 4,060 | 3,820 | 4,045 | +3.85% | 97,500 | 303億3355万 | +4.79% |
| 01/06 | 3,940 | 3,970 | 3,890 | 3,895 | -0.38% | 50,900 | 292億870万 | +0.83% |
| 01/05 | 4,015 | 4,030 | 3,890 | 3,910 | -1.64% | 71,000 | 293億2118万 | +1.01% |
| 2025 |
| 12/30 | 4,000 | 4,145 | 3,970 | 3,975 | +1.53% | 92,600 | 298億862万 | +2.47% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,051株（1%）+0.02% |
| 12/29 | 3,790 | 3,920 | 3,745 | 3,915 | +1.95% | 62,100 | 293億5868万 | +0.93% |
| 12/26 | 3,900 | 3,900 | 3,830 | 3,840 | +0.26% | 36,600 | 287億9625万 | -1.03% |
| 12/25 | 3,840 | 3,860 | 3,810 | 3,830 | 0% | 39,700 | 287億2126万 | -1.42% |
| 12/24 | 3,855 | 3,900 | 3,820 | 3,830 | +0.79% | 66,800 | 287億2126万 | -1.42% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,651株（0.98%）+0.18% |
| 12/23 | 3,765 | 3,835 | 3,755 | 3,800 | +1.06% | 42,700 | 284億9629万 | -2.14% |
| 12/22 | 3,760 | 3,760 | 3,710 | 3,760 | +1.08% | 26,400 | 281億9633万 | -3.12% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,151株（0.8%）+0.08% |
| 12/19 | 3,690 | 3,755 | 3,680 | 3,720 | +0.54% | 25,500 | 278億9637万 | -3.88% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,651株（0.72%）+0.1% |
| 12/18 | 3,760 | 3,760 | 3,695 | 3,700 | -2.25% | 39,200 | 277億4639万 | -4.19% |
| 12/17 | 3,860 | 3,870 | 3,770 | 3,785 | -1.69% | 35,300 | 283億8380万 | -1.79% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,851株（0.62%）+0.06% |
| 12/16 | 3,915 | 3,915 | 3,830 | 3,850 | -2.16% | 32,900 | 288億7124万 | +0.29% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,151株（0.56%）新規 |
| 12/15 | 3,835 | 3,955 | 3,830 | 3,935 | +1.94% | 28,600 | 295億866万 | +2.96% |
| 12/12 | 3,820 | 3,970 | 3,800 | 3,860 | +2.12% | 47,700 | 289億4623万 | +1.63% |
| 12/11 | 3,840 | 3,845 | 3,770 | 3,780 | -0.53% | 25,900 | 283億4631万 | +0.11% |
| 12/10 | 3,810 | 3,835 | 3,775 | 3,800 | -0.26% | 40,600 | 284億9629万 | +1.14% |
| 12/09 | 3,900 | 3,915 | 3,805 | 3,810 | -1.3% | 25,700 | 285億7128万 | +1.63% |
| 12/08 | 3,855 | 3,880 | 3,830 | 3,860 | +0.39% | 26,700 | 289億4623万 | +3.32% |
| 12/05 | 3,890 | 3,890 | 3,840 | 3,845 | -1.41% | 17,700 | 288億3375万 | +3.3% |
| 12/04 | 3,875 | 3,920 | 3,865 | 3,900 | 0% | 23,200 | 292億4619万 | +5.23% |
| 12/03 | 3,900 | 3,935 | 3,820 | 3,900 | -0.38% | 44,300 | 292億4619万 | +5.66% |
| 12/02 | 4,080 | 4,080 | 3,900 | 3,915 | -2.85% | 52,600 | 293億5868万 | +6.41% |
| 12/01 | 4,145 | 4,150 | 4,015 | 4,030 | -2.66% | 42,400 | 302億2107万 | +10.02% |
| 11/28 | 4,110 | 4,145 | 4,090 | 4,140 | +1.35% | 18,400 | 310億4596万 | +13.74% |
| 11/27 | 4,170 | 4,185 | 4,065 | 4,085 | -0.85% | 41,400 | 306億3351万 | +13.16% |
| 11/26 | 4,020 | 4,125 | 3,990 | 4,120 | +4.17% | 43,900 | 308億9598万 | +15.08% |
| 11/25 | 4,025 | 4,025 | 3,930 | 3,955 | +0.38% | 41,800 | 296億5864万 | +11.5% |
| 11/21 | 3,900 | 3,985 | 3,865 | 3,940 | -0.76% | 71,500 | 295億4615万 | +11.93% |
| 11/20 | 3,900 | 3,985 | 3,865 | 3,970 | +3.66% | 41,300 | 297億7112万 | +13.59% |
| 11/19 | 3,820 | 3,840 | 3,700 | 3,830 | +0.92% | 50,000 | 287億2126万 | +10.47% |
| 11/18 | 3,745 | 3,905 | 3,710 | 3,795 | +1.47% | 112,100 | 284億5879万 | +10.26% |
| 11/17 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 11/17 | 3,560 | 3,740 | 3,535 | 3,740 | +7.16% | 83,700 | 280億4635万 | +9.36% |
| 11/14 | 3,480 | 3,555 | 3,480 | 3,490 | -0.99% | 13,700 | 261億7159万 | +2.62% |
| 11/13 | 3,500 | 3,560 | 3,500 | 3,525 | +1.15% | 20,400 | 264億3406万 | +3.89% |
| 11/12 | 3,410 | 3,495 | 3,410 | 3,485 | +2.2% | 19,000 | 261億3410万 | +2.98% |
| 11/11 | 3,460 | 3,475 | 3,385 | 3,410 | -0.44% | 12,100 | 255億7167万 | +1.04% |
| 11/10 | 3,390 | 3,440 | 3,365 | 3,425 | +2.39% | 33,400 | 256億8416万 | +1.72% |
| 11/07 | 3,305 | 3,365 | 3,295 | 3,345 | +1.21% | 24,600 | 250億8423万 | -0.36% |
| 11/06 | 3,335 | 3,335 | 3,270 | 3,305 | +0.15% | 23,200 | 247億8427万 | -1.37% |
| 11/05 | 3,300 | 3,325 | 3,245 | 3,300 | -8.33% | 84,100 | 247億4678万 | -1.55% |
| 11/04 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/04 | 3,640 | 3,640 | 3,570 | 3,600 | +2.86% | 45,900 | 269億9649万 | +7.3% |
| 10/31 | 3,530 | 3,530 | 3,450 | 3,500 | +0.29% | 15,500 | 262億4658万 | +4.63% |
| 10/30 | 3,490 | 3,500 | 3,455 | 3,490 | +0.72% | 14,900 | 261億7159万 | +4.55% |
| 10/29 | 3,545 | 3,545 | 3,445 | 3,465 | -1.28% | 24,400 | 259億8412万 | +4.02% |
| 10/28 | 3,635 | 3,635 | 3,500 | 3,510 | -2.9% | 29,000 | 263億2157万 | +5.6% |
| 10/27 | 3,560 | 3,620 | 3,540 | 3,615 | +3.43% | 26,600 | 271億897万 | +9.05% |
| 10/24 | 3,420 | 3,495 | 3,385 | 3,495 | +1.01% | 35,000 | 262億909万 | +5.88% |
| 10/23 | 3,415 | 3,460 | 3,390 | 3,460 | +1.62% | 17,700 | 259億4662万 | +5.07% |
| 10/22 | 3,345 | 3,430 | 3,310 | 3,405 | +2.25% | 23,000 | 255億3418万 | +3.56% |
| 10/21 | 3,335 | 3,360 | 3,320 | 3,330 | +0.91% | 14,600 | 249億7175万 | +1.4% |
| 10/20 | 3,320 | 3,335 | 3,290 | 3,300 | +0.61% | 15,700 | 247億4678万 | +0.49% |
| 10/17 | 3,265 | 3,290 | 3,255 | 3,280 | -0.46% | 6,600 | 245億9680万 | -0.15% |
| 10/16 | 3,290 | 3,300 | 3,270 | 3,295 | +0.76% | 7,200 | 247億928万 | +0.21% |
| 10/15 | 3,235 | 3,280 | 3,235 | 3,270 | +1.55% | 7,500 | 245億2181万 | -0.64% |
| 10/14 | 3,225 | 3,240 | 3,195 | 3,220 | -0.46% | 15,900 | 241億4686万 | -2.25% |
| 10/10 | 3,265 | 3,265 | 3,225 | 3,235 | -1.22% | 13,700 | 242億5934万 | -1.88% |
| 10/09 | 3,290 | 3,290 | 3,250 | 3,275 | -0.61% | 13,500 | 245億5930万 | -0.76% |
| 10/08 | 3,285 | 3,310 | 3,285 | 3,295 | +0.3% | 9,600 | 247億928万 | -0.12% |
| 10/07 | 3,295 | 3,295 | 3,240 | 3,285 | +0.31% | 11,700 | 246億3429万 | -0.36% |
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。
