| 2026 |
| 01/20 | 1,632 | 1,634 | 1,627 | 1,627 | -0.12% | 25,700 | 276億9549万 | +1.56% |
| 01/19 | 1,646 | 1,647 | 1,626 | 1,629 | -0.55% | 85,900 | 277億2953万 | +1.75% |
| 01/16 | 1,646 | 1,648 | 1,632 | 1,638 | -0.49% | 82,400 | 278億8273万 | +2.5% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 178,322株（1.04%）+0.05% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 120,497株（0.7%）+0.03% |
| 01/15 | 1,632 | 1,648 | 1,626 | 1,646 | +0.98% | 78,300 | 280億1891万 | +3.2% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 115,297株（0.67%）-0.03% |
| 01/14 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 01/14 | 1,613 | 1,630 | 1,611 | 1,630 | +1.05% | 57,300 | 277億4655万 | +2.32% |
| 01/13 | 1,630 | 1,633 | 1,613 | 1,613 | -0.55% | 102,700 | 274億5717万 | +1.32% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 169,922株（0.99%）+0.18% |
| 01/09 | 1,624 | 1,628 | 1,617 | 1,622 | +0.06% | 41,600 | 276億1037万 | +1.95% |
| 01/08 | 1,622 | 1,624 | 1,615 | 1,621 | +0.37% | 36,500 | 275億9335万 | +1.95% |
| 01/07 | 1,620 | 1,621 | 1,612 | 1,615 | 0% | 37,300 | 274億9122万 | +1.57% |
| 01/06 | 1,605 | 1,618 | 1,605 | 1,615 | +1% | 52,300 | 274億9122万 | +1.57% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 119,597株（0.7%）+0.02% |
| 01/05 | 1,600 | 1,608 | 1,597 | 1,599 | +0.25% | 51,700 | 272億1886万 | +0.5% |
| 2025 |
| 12/30 | 1,610 | 1,611 | 1,595 | 1,595 | -0.62% | 47,800 | 271億5077万 | +0.19% |
| 12/29 | 1,599 | 1,610 | 1,598 | 1,605 | +0.56% | 42,700 | 273億2099万 | +0.75% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 138,322株（0.81%）+0.11% |
| 12/26 | 1,580 | 1,599 | 1,580 | 1,596 | +1.2% | 41,600 | 271億6779万 | +0.19% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 115,897株（0.68%）-0.02% |
| 12/25 | 1,582 | 1,587 | 1,577 | 1,577 | -0.32% | 49,100 | 268億4437万 | -0.94% |
| 12/24 | 1,591 | 1,593 | 1,581 | 1,582 | -0.44% | 35,500 | 269億2948万 | -0.69% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 119,922株（0.7%）+0.1% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 119,697株（0.7%）+0.01% |
| 12/23 | 1,587 | 1,596 | 1,585 | 1,589 | +0.44% | 24,200 | 270億4863万 | -0.25% |
| 12/22 | 1,586 | 1,590 | 1,581 | 1,582 | +0.06% | 27,500 | 269億2948万 | -0.75% |
| 12/19 | 1,577 | 1,586 | 1,575 | 1,581 | +0.25% | 18,000 | 269億1246万 | -0.82% |
| 12/18 | 1,575 | 1,581 | 1,568 | 1,577 | +0.57% | 19,100 | 268億4437万 | -1.07% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 118,497株（0.69%）-0.01% |
| 12/17 | 1,579 | 1,584 | 1,562 | 1,568 | 0% | 21,100 | 266億9116万 | -1.69% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 102,922株（0.6%）+0.09% |
| 12/16 | 1,600 | 1,600 | 1,568 | 1,568 | -2.06% | 46,800 | 266億9116万 | -1.75% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 120,197株（0.7%）+0.01% |
| 12/15 | 1,601 | 1,601 | 1,584 | 1,601 | -0.56% | 37,100 | 272億5290万 | +0.25% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,595 | 1,616 | 1,591 | 1,610 | +2.22% | 37,100 | 274億611万 | +0.81% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 87,222株（0.51%）再IN |
| 12/11 | 1,588 | 1,593 | 1,575 | 1,575 | -0.51% | 14,000 | 268億1032万 | -1.32% |
| 12/10 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 12/10 | 1,571 | 1,596 | 1,571 | 1,583 | +0.83% | 24,800 | 269億4650万 | -0.88% |
| 12/09 | 1,570 | 1,577 | 1,561 | 1,570 | +0.32% | 17,700 | 267億2521万 | -1.75% |
| 12/08 | 1,588 | 1,592 | 1,558 | 1,565 | -1.57% | 50,200 | 266億4010万 | -2.07% |
| 12/05 | 1,601 | 1,602 | 1,590 | 1,590 | -0.56% | 12,800 | 270億6566万 | -0.56% |
| 12/04 | 1,592 | 1,602 | 1,592 | 1,599 | +0.44% | 14,900 | 272億1886万 | 0% |
| 12/03 | 1,605 | 1,610 | 1,592 | 1,592 | -0.62% | 24,400 | 270億9970万 | -0.56% |
| 12/02 | 1,608 | 1,611 | 1,598 | 1,602 | -0.25% | 17,200 | 272億6993万 | -0.19% |
| 12/01 | 1,624 | 1,624 | 1,606 | 1,606 | -1.11% | 19,700 | 273億3802万 | -0.06% |
| 11/28 | 1,630 | 1,635 | 1,623 | 1,624 | -0.37% | 17,000 | 276億4442万 | +0.87% |
| 11/27 | 1,625 | 1,633 | 1,621 | 1,630 | 0% | 13,500 | 277億4655万 | +1.12% |
| 11/26 | 1,612 | 1,634 | 1,612 | 1,630 | +0.8% | 11,000 | 277億4655万 | +1.05% |
| 11/25 | 1,623 | 1,630 | 1,611 | 1,617 | +0.43% | 11,200 | 275億2526万 | +0.19% |
| 11/21 | 1,584 | 1,615 | 1,584 | 1,610 | +1.64% | 20,200 | 274億611万 | -0.37% |
| 11/20 | 1,587 | 1,592 | 1,581 | 1,584 | -0.06% | 14,400 | 269億6352万 | -2.1% |
| 11/19 | 1,592 | 1,599 | 1,585 | 1,585 | -0.19% | 12,100 | 269億8054万 | -2.22% |
| 11/18 | 1,600 | 1,605 | 1,587 | 1,588 | -0.87% | 13,200 | 270億3161万 | -2.22% |
| 11/17 | 1,581 | 1,604 | 1,581 | 1,602 | +1.14% | 14,200 | 272億6993万 | -1.48% |
| 11/14 | 1,599 | 1,600 | 1,581 | 1,584 | -0.88% | 27,100 | 269億6352万 | -2.76% |
| 11/13 | 1,603 | 1,606 | 1,597 | 1,598 | +0.19% | 11,400 | 272億184万 | -2.14% |
| 11/12 | 1,596 | 1,612 | 1,595 | 1,595 | +0.38% | 17,800 | 271億5077万 | -2.51% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 117,697株（0.69%）-0.05% |
| 11/11 | 1,607 | 1,609 | 1,583 | 1,589 | -0.94% | 20,400 | 270億4863万 | -3.11% |
| 11/10 | 1,592 | 1,604 | 1,592 | 1,604 | +0.75% | 7,600 | 273億397万 | -2.37% |
| 11/07 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 11/07 | 1,594 | 1,599 | 1,590 | 1,592 | -0.19% | 10,800 | 270億9970万 | -3.16% |
| 11/06 | 1,606 | 1,609 | 1,594 | 1,595 | -0.19% | 8,600 | 271億5077万 | -3.16% |
| 11/05 | 1,600 | 1,609 | 1,585 | 1,598 | +0.13% | 17,500 | 272億184万 | -3.27% |
| 11/04 | 1,589 | 1,610 | 1,578 | 1,596 | +0.76% | 16,500 | 271億6779万 | -3.68% |
| 10/31 | 1,578 | 1,586 | 1,568 | 1,584 | +0.76% | 20,800 | 269億6352万 | -4.75% |
| 10/30 | 1,601 | 1,609 | 1,572 | 1,572 | -1.38% | 38,300 | 267億5925万 | -5.81% |
| 10/29 | 1,647 | 1,654 | 1,592 | 1,594 | -3.22% | 41,600 | 271億3375万 | -4.84% |
| 10/28 | 1,667 | 1,674 | 1,647 | 1,647 | -2.43% | 18,500 | 280億3594万 | -1.96% |
| 10/27 | 1,689 | 1,689 | 1,672 | 1,688 | +1.87% | 13,800 | 287億3386万 | +0.36% |
| 10/24 | 1,670 | 1,671 | 1,657 | 1,657 | -1.19% | 10,600 | 282億616万 | -1.54% |
| 10/23 | 1,674 | 1,688 | 1,658 | 1,677 | +0.18% | 11,700 | 285億4661万 | -0.47% |
| 10/22 | 1,654 | 1,674 | 1,654 | 1,674 | +1.27% | 8,700 | 284億9554万 | -0.83% |
| 10/21 | 1,665 | 1,670 | 1,653 | 1,653 | -0.36% | 12,500 | 281億3807万 | -2.13% |
| 10/20 | 1,673 | 1,674 | 1,659 | 1,659 | -0.54% | 16,000 | 282億4020万 | -1.89% |
| 10/17 | 1,660 | 1,669 | 1,660 | 1,668 | +0.12% | 10,400 | 283億9341万 | -1.48% |
| 10/16 | 1,654 | 1,672 | 1,654 | 1,666 | +0.42% | 11,800 | 283億5936万 | -1.71% |
| 10/15 | 1,657 | 1,668 | 1,653 | 1,659 | +0.42% | 12,700 | 282億4020万 | -2.18% |
| 10/14 | 1,641 | 1,660 | 1,631 | 1,652 | +0.12% | 21,800 | 281億2105万 | -2.65% |
| 10/10 | 1,666 | 1,666 | 1,650 | 1,650 | -1.43% | 24,100 | 280億8700万 | -2.88% |
| 10/09 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 10/09 | 1,683 | 1,687 | 1,671 | 1,674 | -0.65% | 17,500 | 284億9554万 | -1.53% |
| 10/08 | 1,683 | 1,696 | 1,683 | 1,685 | +0.12% | 11,400 | 286億8279万 | -0.88% |
| 10/07 | 1,675 | 1,687 | 1,672 | 1,683 | -0.12% | 12,100 | 286億4874万 | -1% |
| 10/06 | 1,687 | 1,695 | 1,664 | 1,685 | +1.63% | 21,600 | 286億8279万 | -0.88% |
| 10/03 | 1,639 | 1,681 | 1,639 | 1,658 | +1.59% | 19,600 | 282億2318万 | -2.59% |
| 10/02 | 1,672 | 1,681 | 1,632 | 1,632 | -2.39% | 29,900 | 277億8060万 | -4.23% |
| 10/01 | 1,719 | 1,719 | 1,672 | 1,672 | -2.28% | 31,000 | 284億6150万 | -2.11% |
| 09/30 | 1,725 | 1,725 | 1,703 | 1,711 | -0.81% | 27,200 | 291億2537万 | 0% |
| 09/29 | 1,742 | 1,742 | 1,716 | 1,725 | -1.2% | 16,800 | 293億6369万 | +0.64% |
| 09/26 | 1,744 | 1,756 | 1,741 | 1,746 | +0.34% | 35,500 | 297億2116万 | +1.75% |
| 09/25 | 1,707 | 1,742 | 1,707 | 1,740 | +0.93% | 31,600 | 296億1902万 | +1.28% |
| 09/24 | 1,711 | 1,730 | 1,701 | 1,724 | +0.76% | 21,500 | 293億4666万 | +0.23% |
| 09/22 | 1,705 | 1,723 | 1,702 | 1,711 | -0.06% | 22,800 | 291億2537万 | -0.7% |
| 09/19 | 1,701 | 1,712 | 1,698 | 1,712 | +0.23% | 20,900 | 291億4239万 | -0.81% |
| 09/18 | 1,710 | 1,710 | 1,696 | 1,708 | -0.18% | 19,300 | 290億7430万 | -1.27% |
| 09/17 | 1,729 | 1,735 | 1,700 | 1,711 | -2.06% | 36,000 | 291億2537万 | -1.33% |
| 09/16 | 1,707 | 1,747 | 1,701 | 1,747 | +3.43% | 52,700 | 297億3818万 | +0.46% |
| 09/12 | （IR情報）15:30 2025年7月期決算短信〔日本基準〕(連結) |
| 09/12 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 09/12 | 1,705 | 1,705 | 1,688 | 1,689 | -1.23% | 27,100 | 287億5088万 | -3.1% |
| 09/11 | 1,715 | 1,724 | 1,706 | 1,710 | -0.23% | 13,100 | 291億835万 | -2.34% |
| 09/10 | 1,701 | 1,715 | 1,701 | 1,714 | +0.65% | 16,500 | 291億7644万 | -2.45% |
| 09/09 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 09/09 | 1,704 | 1,715 | 1,700 | 1,703 | +0.35% | 21,100 | 289億8919万 | -3.35% |
| 09/08 | 1,691 | 1,704 | 1,690 | 1,697 | +0.47% | 17,200 | 288億8706万 | -4.02% |
| 09/05 | 1,696 | 1,703 | 1,689 | 1,689 | -0.65% | 17,800 | 287億5088万 | -4.74% |
| 09/04 | 1,679 | 1,707 | 1,679 | 1,700 | +1.25% | 23,600 | 289億3812万 | -4.33% |
| 09/03 | 1,683 | 1,687 | 1,674 | 1,679 | +0.18% | 18,500 | 285億8065万 | -5.73% |
| 09/02 | 1,681 | 1,691 | 1,672 | 1,676 | -0.24% | 21,400 | 285億2959万 | -6.16% |
| 09/01 | 1,690 | 1,698 | 1,674 | 1,680 | -0.65% | 25,900 | 285億9768万 | -6.25% |
| 08/29 | 1,706 | 1,706 | 1,684 | 1,691 | -1.63% | 25,600 | 287億8492万 | -5.95% |
| 08/28 | 1,722 | 1,729 | 1,716 | 1,719 | -0.17% | 18,400 | 292億6155万 | -4.66% |
| 08/27 | 1,718 | 1,728 | 1,703 | 1,722 | -0.46% | 22,300 | 293億1262万 | -4.7% |
| 08/26 | 1,750 | 1,751 | 1,730 | 1,730 | -1.2% | 22,100 | 294億4880万 | -4.47% |
| 08/25 | 1,761 | 1,765 | 1,751 | 1,751 | -0.79% | 16,000 | 298億627万 | -3.53% |
| 08/22 | 1,777 | 1,779 | 1,765 | 1,765 | -0.73% | 16,900 | 300億4458万 | -2.92% |
| 08/21 | 1,788 | 1,789 | 1,777 | 1,778 | -0.84% | 16,500 | 302億6587万 | -2.36% |
