| 2026 |
| 01/23 | 1,805 | 1,806 | 1,790 | 1,793 | -0.39% | 19,500 | 272億6381万 | +1.24% |
| 01/22 | 1,814 | 1,820 | 1,799 | 1,800 | -0.66% | 14,700 | 273億7025万 | +1.75% |
| 01/21 | 1,811 | 1,819 | 1,800 | 1,812 | -1.41% | 33,600 | 275億5272万 | +2.66% |
| 01/20 | 1,819 | 1,846 | 1,814 | 1,838 | +1.43% | 28,900 | 279億4807万 | +4.37% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,835株（0.9%）+0.07% |
| 01/19 | 1,791 | 1,823 | 1,784 | 1,812 | +1.57% | 41,900 | 275億5272万 | +3.13% |
| 01/16 | 1,765 | 1,785 | 1,762 | 1,784 | +0.9% | 21,700 | 271億2696万 | +1.65% |
| 01/15 | 1,770 | 1,777 | 1,762 | 1,768 | -0.11% | 23,000 | 268億8367万 | +0.8% |
| 01/14 | 1,772 | 1,783 | 1,761 | 1,770 | -1.12% | 44,300 | 269億1408万 | +1.03% |
| 01/13 | 1,784 | 1,811 | 1,782 | 1,790 | +1.42% | 72,200 | 272億1819万 | +2.23% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,335株（0.83%）+0.13% |
| 01/09 | （IR情報）15:40 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 01/09 | 1,752 | 1,765 | 1,752 | 1,765 | +0.63% | 15,600 | 268億3805万 | +0.91% |
| 01/08 | 1,750 | 1,763 | 1,750 | 1,754 | +0.17% | 17,100 | 266億7079万 | +0.34% |
| 01/07 | 1,759 | 1,765 | 1,749 | 1,751 | -0.62% | 21,500 | 266億2517万 | +0.17% |
| 01/06 | 1,741 | 1,764 | 1,741 | 1,762 | +1.44% | 16,600 | 267億9243万 | +0.74% |
| 01/05 | 1,755 | 1,770 | 1,737 | 1,737 | -1.03% | 32,900 | 264億1229万 | -0.69% |
| 2025 |
| 12/30 | 1,771 | 1,780 | 1,755 | 1,755 | -0.96% | 26,400 | 266億8599万 | +0.29% |
| 12/29 | 1,769 | 1,775 | 1,762 | 1,772 | +0.34% | 27,500 | 269億4449万 | +1.26% |
| 12/26 | 1,757 | 1,766 | 1,755 | 1,766 | +0.51% | 15,200 | 268億5326万 | +0.91% |
| 12/25 | 1,762 | 1,762 | 1,755 | 1,757 | +0.23% | 16,300 | 267億1640万 | +0.46% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,135株（0.7%）+0.09% |
| 12/24 | 1,755 | 1,760 | 1,752 | 1,753 | -0.34% | 24,600 | 266億5558万 | +0.29% |
| 12/23 | 1,751 | 1,766 | 1,751 | 1,759 | +0.51% | 18,900 | 267億4682万 | +0.69% |
| 12/22 | 1,780 | 1,780 | 1,750 | 1,750 | -1.41% | 21,300 | 266億996万 | +0.11% |
| 12/19 | 1,760 | 1,775 | 1,759 | 1,775 | +0.8% | 28,100 | 269億9011万 | +1.6% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,894株（0.49%）-0.02%義務消失 |
| 12/18 | 1,742 | 1,762 | 1,742 | 1,761 | +1.09% | 22,700 | 267億7723万 | +0.74% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,194株（0.51%）-0.02% |
| 12/17 | 1,743 | 1,750 | 1,740 | 1,742 | -0.06% | 16,900 | 264億8832万 | -0.4% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,894株（0.53%）-0.01% |
| 12/16 | 1,739 | 1,746 | 1,736 | 1,743 | 0% | 20,200 | 265億352万 | -0.4% |
| 12/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,094株（0.54%）-0.02% |
| 12/15 | 1,729 | 1,743 | 1,717 | 1,743 | +1.63% | 27,800 | 265億352万 | -0.46% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,394株（0.56%）-0.04% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,235株（0.61%）+0.11% |
| 12/12 | 1,727 | 1,731 | 1,715 | 1,715 | +0.06% | 19,800 | 260億7777万 | -2.06% |
| 12/11 | 1,748 | 1,749 | 1,714 | 1,714 | -1.38% | 34,500 | 260億6256万 | -2.11% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,594株（0.6%）+0.01% |
| 12/10 | 1,744 | 1,757 | 1,738 | 1,738 | -0.34% | 24,500 | 264億2750万 | -0.8% |
| 12/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,894株（0.59%）-0.02% |
| 12/09 | 1,753 | 1,753 | 1,737 | 1,744 | -0.57% | 12,000 | 265億1873万 | -0.51% |
| 12/08 | 1,741 | 1,760 | 1,736 | 1,754 | +1.21% | 22,400 | 266億7079万 | +0.06% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,794株（0.61%）-0.01% |
| 12/05 | 1,734 | 1,745 | 1,731 | 1,733 | -0.52% | 17,200 | 263億5147万 | -1.14% |
| 12/04 | 1,745 | 1,749 | 1,735 | 1,742 | +0.23% | 17,400 | 264億8832万 | -0.74% |
| 12/03 | 1,751 | 1,751 | 1,738 | 1,738 | -0.74% | 20,700 | 264億2750万 | -1.14% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,994株（0.62%）-0.02% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,501株（0.5%）再IN |
| 12/02 | 1,750 | 1,759 | 1,743 | 1,751 | +0.06% | 16,400 | 266億2517万 | -0.51% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,801株（0.49%）-0.01%義務消失 |
| 12/01 | 1,777 | 1,779 | 1,750 | 1,750 | -1.52% | 24,800 | 266億996万 | -0.68% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,994株（0.64%）-0.01% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,501株（0.5%）再IN |
| 11/28 | 1,753 | 1,782 | 1,753 | 1,777 | +0.62% | 24,900 | 270億2052万 | +0.68% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,894株（0.65%）+0.01% |
| 11/27 | 1,760 | 1,766 | 1,752 | 1,766 | +0.46% | 21,100 | 268億5326万 | -0.06% |
| 11/26 | 1,740 | 1,758 | 1,740 | 1,758 | +1.09% | 20,500 | 267億3161万 | -0.57% |
| 11/25 | 1,767 | 1,773 | 1,739 | 1,739 | -2.08% | 38,400 | 264億4270万 | -1.75% |
| 11/21 | （IR情報）15:40 2026年３月期 第２四半期（中間期）決算説明動画及び「ログミーFinance 書き起こし」記事公開のお知らせ |
| 11/21 | （IR情報）15:40 株主優待制度における寄付に関するご報告 |
| 11/21 | 1,731 | 1,776 | 1,731 | 1,776 | +2.19% | 43,600 | 270億531万 | +0.23% |
| 11/20 | 1,745 | 1,764 | 1,738 | 1,738 | -0.4% | 33,500 | 264億2750万 | -1.86% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,501株（0.49%）-0.01%義務消失 |
| 11/19 | 1,740 | 1,760 | 1,730 | 1,745 | +0.52% | 47,000 | 265億3394万 | -1.52% |
| 11/18 | 1,740 | 1,755 | 1,726 | 1,736 | -1.81% | 49,600 | 263億9708万 | -1.98% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,594株（0.64%）-0.02% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,801株（0.5%）再IN |
| 11/17 | 1,730 | 1,772 | 1,721 | 1,768 | +2.73% | 85,000 | 268億8367万 | -0.23% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,794株（0.66%）-0.02% |
| 11/14 | 1,717 | 1,725 | 1,680 | 1,721 | -4.71% | 167,100 | 261億6900万 | -2.88% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,694株（0.68%）+0.04% |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/13 | （IR情報）15:40 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 1,805 | 1,819 | 1,797 | 1,806 | +1.01% | 58,700 | 274億6148万 | +1.75% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,894株（0.64%）+0.03% |
| 11/12 | 1,773 | 1,808 | 1,772 | 1,788 | +0.68% | 35,900 | 271億8778万 | +0.79% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,894株（0.61%）+0.01% |
| 11/11 | 1,774 | 1,777 | 1,760 | 1,776 | +0.62% | 26,500 | 270億531万 | +0.06% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,694株（0.6%）+0.01% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,801株（0.48%）-0.11%義務消失 |
| 11/10 | 1,738 | 1,770 | 1,738 | 1,765 | +1.55% | 33,700 | 268億3805万 | -0.62% |
| 11/07 | 1,721 | 1,738 | 1,720 | 1,738 | +0.99% | 21,600 | 264億2750万 | -2.14% |
| 11/06 | 1,739 | 1,740 | 1,721 | 1,721 | -1.04% | 28,600 | 261億6900万 | -3.15% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,094株（0.59%）+0.02% |
| 11/05 | 1,752 | 1,759 | 1,726 | 1,739 | -0.63% | 35,800 | 264億4270万 | -2.3% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,794株（0.57%）-0.01% |
| 11/04 | 1,767 | 1,767 | 1,746 | 1,750 | -0.68% | 41,000 | 266億996万 | -1.91% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,901株（0.59%）-0.07% |
| 10/31 | 1,760 | 1,769 | 1,748 | 1,762 | +0.63% | 58,700 | 267億9243万 | -1.45% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,094株（0.58%）+0.01% |
| 10/30 | 1,762 | 1,795 | 1,751 | 1,751 | -1.35% | 288,500 | 266億2517万 | -2.18% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,294株（0.57%）再IN |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,501株（0.66%）再IN |
| 10/29 | 1,809 | 1,809 | 1,770 | 1,775 | -1.66% | 42,200 | 269億9011万 | -0.89% |
| 10/28 | 1,796 | 1,815 | 1,793 | 1,805 | -0.06% | 32,300 | 274億4628万 | +0.78% |
| 10/27 | 1,801 | 1,813 | 1,794 | 1,806 | +0.56% | 27,900 | 274億6148万 | +0.89% |
| 10/24 | 1,826 | 1,831 | 1,796 | 1,796 | -1.32% | 26,300 | 273億943万 | +0.45% |
| 10/23 | 1,820 | 1,826 | 1,813 | 1,820 | -0.33% | 27,500 | 276億7436万 | +1.85% |
| 10/22 | 1,792 | 1,826 | 1,792 | 1,826 | +1.44% | 45,600 | 277億6560万 | +2.3% |
| 10/21 | 1,805 | 1,816 | 1,800 | 1,800 | -0.06% | 29,700 | 273億7025万 | +1.01% |
| 10/20 | 1,793 | 1,814 | 1,793 | 1,801 | +0.9% | 32,600 | 273億8546万 | +1.18% |
| 10/17 | 1,760 | 1,789 | 1,760 | 1,785 | +1.42% | 44,900 | 271億4216万 | +0.34% |
| 10/16 | 1,762 | 1,765 | 1,750 | 1,760 | +0.28% | 23,600 | 267億6202万 | -0.96% |
| 10/15 | 1,745 | 1,762 | 1,736 | 1,755 | +1.33% | 55,100 | 266億8599万 | -1.24% |
| 10/14 | 1,727 | 1,749 | 1,720 | 1,732 | -1.31% | 55,200 | 263億3626万 | -2.48% |
| 10/10 | 1,755 | 1,771 | 1,749 | 1,755 | -0.74% | 43,700 | 266億8599万 | -1.24% |
| 10/09 | 1,787 | 1,808 | 1,766 | 1,768 | -1.34% | 35,400 | 268億8367万 | -0.39% |
| 10/08 | 1,790 | 1,817 | 1,789 | 1,792 | +0.11% | 35,700 | 272億4860万 | +1.01% |
| 10/07 | （IR情報）15:00 日本証券新聞社主催「個人投資家向けIRセミナー（大阪）」動画公開のお知らせ |
| 10/07 | 1,788 | 1,796 | 1,779 | 1,790 | -0.44% | 25,400 | 272億1819万 | +1.02% |
| 10/06 | 1,811 | 1,818 | 1,786 | 1,798 | -0.06% | 43,400 | 273億3984万 | +1.64% |
| 10/03 | 1,766 | 1,800 | 1,766 | 1,799 | +1.52% | 55,400 | 273億5504万 | +1.81% |
| 10/02 | 1,774 | 1,788 | 1,768 | 1,772 | -0.11% | 38,100 | 269億4449万 | +0.45% |
| 10/01 | 1,796 | 1,802 | 1,769 | 1,774 | -0.84% | 51,000 | 269億7490万 | +0.62% |
| 09/30 | 1,822 | 1,827 | 1,789 | 1,789 | -2.13% | 69,600 | 272億299万 | +1.53% |
| 09/29 | 1,855 | 1,880 | 1,828 | 1,828 | -1.3% | 92,200 | 277億9601万 | +3.8% |
| 09/26 | 1,830 | 1,852 | 1,818 | 1,852 | +1.59% | 107,200 | 281億6095万 | +5.29% |
| 09/25 | 1,808 | 1,823 | 1,793 | 1,823 | +2.24% | 142,400 | 277億1998万 | +3.76% |
| 09/24 | 1,777 | 1,784 | 1,764 | 1,783 | +0.85% | 37,000 | 271億1175万 | +1.54% |
| 09/22 | 1,780 | 1,789 | 1,767 | 1,768 | -0.34% | 55,300 | 268億8367万 | +0.68% |
| 09/19 | 1,767 | 1,774 | 1,751 | 1,774 | +0.85% | 48,100 | 269億7490万 | +0.97% |
| 09/18 | 1,774 | 1,774 | 1,758 | 1,759 | -0.62% | 27,600 | 267億4682万 | +0.11% |
| 09/17 | 1,773 | 1,773 | 1,754 | 1,770 | +0.06% | 28,400 | 269億1408万 | +0.63% |
| 09/16 | 1,755 | 1,773 | 1,753 | 1,769 | +0.97% | 38,000 | 268億9887万 | +0.11% |
| 09/12 | 1,762 | 1,765 | 1,752 | 1,752 | -0.57% | 30,300 | 266億4038万 | -1.18% |
| 09/11 | 1,760 | 1,764 | 1,752 | 1,762 | +0.11% | 22,900 | 267億9243万 | -1.07% |
| 09/10 | 1,763 | 1,768 | 1,748 | 1,760 | +0.46% | 22,800 | 267億6202万 | -1.51% |
| 09/09 | 1,759 | 1,765 | 1,745 | 1,752 | -0.11% | 37,200 | 266億4038万 | -2.34% |
| 09/08 | 1,750 | 1,760 | 1,746 | 1,754 | +1.04% | 45,500 | 266億7079万 | -2.5% |
| 09/05 | 1,738 | 1,743 | 1,732 | 1,736 | -0.06% | 29,500 | 263億9708万 | -3.82% |
| 09/04 | 1,726 | 1,737 | 1,713 | 1,737 | +0.87% | 52,400 | 264億1229万 | -4.14% |
| 09/03 | 1,736 | 1,741 | 1,722 | 1,722 | -0.81% | 40,400 | 261億8421万 | -5.38% |
| 09/02 | 1,737 | 1,752 | 1,735 | 1,736 | -0.06% | 30,500 | 263億9708万 | -4.98% |
| 09/01 | 1,732 | 1,752 | 1,727 | 1,737 | +0.58% | 31,400 | 264億1229万 | -5.34% |
| 08/29 | 1,739 | 1,747 | 1,726 | 1,727 | -0.69% | 33,900 | 262億6023万 | -6.29% |
| 08/28 | 1,740 | 1,744 | 1,719 | 1,739 | +0.46% | 48,500 | 264億4270万 | -6.05% |
| 08/27 | 1,750 | 1,750 | 1,730 | 1,731 | -1.09% | 67,300 | 263億2106万 | -6.89% |
| 08/26 | 1,754 | 1,759 | 1,750 | 1,750 | +0.06% | 33,800 | 266億996万 | -6.32% |
