| 2026 |
| 01/20 | 838 | 856 | 828 | 842 | -0.12% | 359,300 | 614億5991万 | -5.61% |
| 01/19 | 851 | 868 | 840 | 843 | -0.35% | 543,100 | 615億3291万 | -5.49% |
| 01/16 | 846 | 848 | 823 | 846 | -0.47% | 730,400 | 617億5188万 | -5.26% |
| 01/16 | （空売り報告）Nomura International plc 442,906株（0.6%）+0.04% |
| 01/15 | 854 | 857 | 841 | 850 | -0.12% | 687,900 | 620億4385万 | -5.03% |
| 01/15 | （空売り報告）Nomura International plc 409,959株（0.56%）-0.06% |
| 01/14 | 888 | 888 | 844 | 851 | -4.17% | 948,200 | 621億1685万 | -5.02% |
| 01/13 | 918 | 918 | 876 | 888 | -3.79% | 690,900 | 648億1758万 | -1.11% |
| 01/09 | 922 | 934 | 916 | 923 | +0.76% | 371,700 | 673億7233万 | +2.9% |
| 01/08 | 900 | 924 | 898 | 916 | +0.55% | 361,000 | 668億6138万 | +2.46% |
| 01/07 | 905 | 919 | 893 | 911 | -1.73% | 447,100 | 664億9641万 | +2.13% |
| 01/07 | （空売り報告）Nomura International plc 455,530株（0.62%）+0.05% |
| 01/06 | 922 | 935 | 913 | 927 | +0.98% | 441,100 | 676億6430万 | +4.16% |
| 01/06 | （空売り報告）Nomura International plc 421,608株（0.57%）-0.04% |
| 01/05 | 914 | 921 | 896 | 918 | +1.1% | 613,700 | 670億736万 | +3.38% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 933 | 940 | 895 | 908 | -4.22% | 552,100 | 662億7744万 | +2.37% |
| 12/29 | 949 | 952 | 924 | 948 | +0.32% | 387,000 | 691億9715万 | +7% |
| 12/26 | 930 | 952 | 930 | 945 | +3.79% | 841,600 | 689億7817万 | +6.9% |
| 12/26 | （空売り報告）Nomura International plc 222,822株（0.61%）+0.08% |
| 12/25 | 894 | 911 | 879 | 911 | +2.42% | 412,400 | 664億5992万 | +3.35% |
| 12/24 | 909 | 918 | 889 | 889 | -3.21% | 396,400 | 648億9057万 | +1.02% |
| 12/23 | 890 | 925 | 888 | 919 | +1.83% | 404,600 | 670億4386万 | +4.38% |
| 12/22 | 901 | 906 | 888 | 902 | -0.5% | 488,600 | 658億3948万 | +2.73% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 140,808株（0.38%）-0.46%義務消失 |
| 12/19 | 883 | 912 | 876 | 907 | +3.6% | 609,800 | 661億6795万 | +3.13% |
| 12/19 | （空売り報告）Nomura International plc 196,186株（0.53%）再IN |
| 12/18 | 883 | 888 | 874 | 875 | -0.68% | 327,600 | 638億6867万 | -0.46% |
| 12/18 | （空売り報告）Nomura International plc 182,331株（0.49%）-0.02%義務消失 |
| 12/17 | 905 | 905 | 878 | 881 | -1.84% | 376,600 | 643億663万 | 0% |
| 12/17 | （空売り報告）Nomura International plc 188,053株（0.51%）再IN |
| 12/16 | 917 | 920 | 898 | 898 | -1.43% | 742,000 | 655億1101万 | +1.76% |
| 12/15 | 893 | 918 | 884 | 911 | +5.32% | 1,005,000 | 664億5992万 | +3.11% |
| 12/12 | 855 | 878 | 851 | 865 | +4.47% | 654,000 | 631億225万 | -2.1% |
| 12/11 | 837 | 842 | 819 | 828 | -1.49% | 638,000 | 604億152万 | -6.39% |
| 12/10 | 860 | 866 | 828 | 840 | -3.72% | 780,000 | 613億1393万 | -5.51% |
| 12/09 | 892 | 900 | 870 | 873 | -2.24% | 636,800 | 636億8619万 | -2.3% |
| 12/08 | 894 | 922 | 887 | 893 | +0.45% | 976,600 | 651億4605万 | -0.5% |
| 12/05 | 870 | 895 | 870 | 889 | +0.91% | 507,600 | 648億5408万 | -1.28% |
| 12/04 | 867 | 888 | 867 | 881 | +2.38% | 625,000 | 642億7013万 | -2.49% |
| 12/03 | 863 | 871 | 846 | 860 | +0.47% | 528,600 | 627億7378万 | -5.18% |
| 12/02 | 884 | 893 | 856 | 856 | -1.44% | 783,000 | 624億8181万 | -6.35% |
| 12/01 | 876 | 886 | 863 | 869 | +0.12% | 403,600 | 633億9422万 | -5.6% |
| 11/28 | 877 | 878 | 853 | 868 | -1.2% | 770,600 | 633億2123万 | -6.42% |
| 11/27 | 887 | 897 | 874 | 878 | -1.51% | 437,800 | 640億8765万 | -5.79% |
| 11/26 | 866 | 892 | 865 | 892 | +1.71% | 655,600 | 650億7305万 | -4.75% |
| 11/25 | 900 | 900 | 869 | 877 | -2.07% | 638,600 | 639億7816万 | -6.85% |
| 11/21 | 863 | 902 | 863 | 895 | +1.65% | 584,800 | 653億2853万 | -5.29% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（4.69%）三井住友トラスト・アセットマネジメント（2.39%） |
| 11/20 | 878 | 887 | 866 | 881 | +0.06% | 819,200 | 642億7013万 | -6.73% |
| 11/19 | 876 | 892 | 866 | 880 | -0.4% | 866,200 | 642億3364万 | -6.98% |
| 11/18 | 862 | 884 | 861 | 884 | +1.67% | 1,142,200 | 644億8911万 | -6.9% |
| 11/17 | 950 | 950 | 862 | 869 | -5.9% | 2,210,000 | 634億3072万 | -8.72% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/14 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）15:30 業績予想の上方修正に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 927 | 941 | 915 | 924 | 0% | 1,000,800 | 674億882万 | -3.5% |
| 11/13 | 937 | 940 | 918 | 924 | -0.11% | 696,600 | 674億882万 | -3.8% |
| 11/12 | 909 | 934 | 904 | 925 | +1.76% | 454,600 | 674億8182万 | -4% |
| 11/12 | （空売り報告）野村證券 17,940株（0.04%）-0.59%義務消失 |
| 11/11 | 928 | 928 | 898 | 909 | +0.06% | 386,600 | 663億1393万 | -5.95% |
| 11/11 | （空売り報告）野村證券 233,240株（0.63%）+0.09% |
| 11/10 | （5%ルール）フィデリティ投信（4.22%） |
| 11/10 | 908 | 914 | 898 | 908 | +0.11% | 585,600 | 662億7744万 | -6.39% |
| 11/10 | （空売り報告）野村證券 198,640株（0.54%）新規 |
| 11/07 | 899 | 909 | 891 | 907 | +1.57% | 688,000 | 662億444万 | -6.78% |
| 11/06 | 948 | 951 | 888 | 893 | -5.8% | 1,342,200 | 651億8254万 | -8.69% |
| 11/05 | 934 | 952 | 921 | 948 | -0.58% | 518,000 | 691億9715万 | -3.66% |
| 11/04 | 966 | 972 | 951 | 954 | -1.29% | 594,600 | 695億9861万 | -3.39% |
| 10/31 | 960 | 979 | 951 | 966 | +0.1% | 396,000 | 705億1102万 | -2.42% |
| 10/30 | 952 | 977 | 951 | 965 | +0.1% | 335,000 | 704億3802万 | -2.82% |
| 10/29 | 995 | 996 | 959 | 964 | -2.72% | 583,000 | 703億6503万 | -3.21% |
| 10/28 | 1,014 | 1,020 | 985 | 991 | -3.22% | 568,600 | 723億3584万 | -1% |
| 10/27 | 1,023 | 1,031 | 1,012 | 1,024 | +1.84% | 603,000 | 747億4460万 | +1.89% |
| 10/24 | 1,024 | 1,034 | 995 | 1,006 | -3.36% | 740,200 | 733億9423万 | -0.45% |
| 10/23 | 998 | 1,053 | 994 | 1,041 | +5.15% | 1,277,000 | 759億4898万 | +2.51% |
| 10/22 | 990 | 1,003 | 986 | 990 | -0.05% | 370,400 | 722億2635万 | -2.8% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（3.67%）三井住友トラスト・アセットマネジメント（2.32%） |
| 10/21 | 1,000 | 1,012 | 981 | 990 | -1.93% | 606,200 | 722億6284万 | -3.13% |
| 10/20 | 991 | 1,027 | 985 | 1,010 | +3.22% | 1,570,800 | 736億8620万 | -1.61% |
| 10/17 | 953 | 995 | 945 | 978 | +10.51% | 2,180,000 | 713億8693万 | -5.14% |
| 10/16 | 916 | 924 | 882 | 885 | -4.27% | 1,419,000 | 645億9860万 | -14.58% |
| 10/15 | 963 | 964 | 918 | 925 | -2.68% | 1,441,800 | 674億8182万 | -11.53% |
| 10/14 | 955 | 962 | 942 | 950 | -1.91% | 617,600 | 693億4313万 | -9.78% |
| 10/10 | 990 | 994 | 966 | 969 | -2.76% | 595,600 | 706億9350万 | -8.63% |
| 10/09 | 981 | 1,013 | 967 | 996 | +1.12% | 726,000 | 727億80万 | -6.57% |
| 10/08 | 987 | 1,000 | 981 | 985 | -1.1% | 342,400 | 718億9788万 | -8.12% |
| 10/07 | （5%ルール）アセットマネジメントOne（7.23%） |
| 10/07 | 1,009 | 1,010 | 989 | 996 | -1.19% | 433,000 | 727億80万 | -7.95% |
| 10/06 | 1,027 | 1,030 | 994 | 1,008 | +0.85% | 394,000 | 735億7671万 | -7.61% |
| 10/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 309,408株（0.84%）再IN |
| 10/03 | 1,001 | 1,011 | 996 | 1,000 | +0.55% | 326,400 | 729億5627万 | -9.14% |
| 10/02 | 1,027 | 1,027 | 990 | 994 | -2.12% | 621,400 | 725億5481万 | -10.45% |
| 10/01 | 1,039 | 1,047 | 1,014 | 1,016 | -4.11% | 741,200 | 741億2416万 | -9.25% |
| 09/30 | 1,019 | 1,067 | 1,017 | 1,059 | +4.8% | 904,000 | 772億9934万 | -6.28% |
| 09/29 | 1,035 | 1,041 | 1,004 | 1,011 | -1.7% | 524,600 | 737億5920万 | -11.2% |
| 09/26 | 1,028 | 1,042 | 1,027 | 1,028 | -0.77% | 694,800 | 750億3657万 | -10.3% |
| 09/25 | 1,052 | 1,065 | 1,031 | 1,036 | -2.45% | 747,000 | 756億2051万 | -9.99% |
| 09/24 | 1,063 | 1,064 | 1,044 | 1,062 | -1.07% | 724,200 | 775億1832万 | -8.13% |
| 09/22 | 1,113 | 1,113 | 1,068 | 1,074 | -3.07% | 655,600 | 783億5774万 | -7.54% |
| 09/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.86%）三井住友トラスト・アセットマネジメント（1.65%） |
| 09/19 | 1,139 | 1,139 | 1,091 | 1,108 | -2.64% | 874,400 | 808億3949万 | -4.94% |
| 09/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 28,008株（0.07%）-0.47%義務消失 |
| 09/18 | 1,123 | 1,152 | 1,116 | 1,138 | +1.34% | 832,800 | 830億2928万 | -2.44% |
| 09/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 199,208株（0.54%）-0.29% |
| 09/17 | 1,115 | 1,130 | 1,107 | 1,123 | -0.18% | 440,200 | 819億3439万 | -3.65% |
| 09/16 | 1,096 | 1,127 | 1,096 | 1,125 | +2.6% | 494,000 | 820億8037万 | -3.48% |
| 09/12 | 1,099 | 1,105 | 1,088 | 1,096 | +0.41% | 371,400 | 800億8万 | -5.92% |
| 09/11 | 1,131 | 1,135 | 1,086 | 1,092 | -3.06% | 637,000 | 796億7161万 | -6.47% |
| 09/10 | （自社株買い）取締役会(2025年8月19日)での決議状況(取得期間2025年8月20日～2025年8月29日) |
| 09/10 | 1,117 | 1,127 | 1,111 | 1,126 | +1.81% | 574,200 | 821億8986万 | -3.51% |
| 09/09 | 1,132 | 1,140 | 1,100 | 1,106 | -0.9% | 640,200 | 807億3001万 | -5.15% |
| 09/08 | 1,120 | 1,138 | 1,106 | 1,116 | -0.22% | 610,600 | 814億5993万 | -4.21% |
| 09/05 | 1,119 | 1,124 | 1,093 | 1,119 | -0.13% | 984,400 | 816億4241万 | -3.91% |
| 09/04 | 1,113 | 1,121 | 1,096 | 1,120 | -0.58% | 1,153,800 | 817億5190万 | -3.61% |
| 09/03 | 1,142 | 1,144 | 1,119 | 1,127 | -1.7% | 1,315,000 | 822億2636万 | -2.8% |
| 09/02 | 1,222 | 1,222 | 1,128 | 1,146 | -5.87% | 1,745,800 | 836億4972万 | -0.78% |
| 09/01 | 1,235 | 1,260 | 1,211 | 1,218 | -2.17% | 506,600 | 888億6870万 | +5.87% |
| 08/29 | 1,232 | 1,248 | 1,229 | 1,245 | +1.01% | 426,000 | 908億3950万 | +8.78% |
| 08/28 | 1,222 | 1,232 | 1,203 | 1,232 | +0.08% | 489,400 | 899億2710万 | +8.55% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,243株（0.49%）-0.06%義務消失 |
| 08/27 | 1,220 | 1,236 | 1,211 | 1,231 | -0.2% | 597,600 | 898億5410万 | +9.23% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,843株（0.55%）-0.14% |
| 08/26 | 1,275 | 1,275 | 1,231 | 1,234 | -4.38% | 784,800 | 900億3658万 | +10.23% |
| 08/25 | 1,287 | 1,309 | 1,267 | 1,290 | +3.37% | 1,196,600 | 941億6068万 | +16.11% |
| 08/22 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/22 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 08/22 | 1,222 | 1,251 | 1,216 | 1,248 | +2.76% | 1,236,400 | 910億9498万 | +13.35% |
| 08/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,079株（0.69%）-0.07% |
| 08/21 | 1,160 | 1,224 | 1,157 | 1,215 | +4.16% | 1,590,200 | 886億4972万 | +11.32% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 280,879株（0.76%）-0.12% |
| 08/19 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 324,079株（0.88%）-0.13% |
| 08/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 370,779株（1.01%）+0.12% |
| 08/14 | （IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
