| 2026 |
| 01/20 | 5,880 | 6,400 | 5,760 | 5,840 | +6.57% | 2,657,600 | 2998億9188万 | +30.53% |
| 01/19 | 5,230 | 5,610 | 5,190 | 5,480 | +3.2% | 1,017,000 | 2814億539万 | +24.94% |
| 01/16 | 5,600 | 5,700 | 5,120 | 5,310 | -4.15% | 1,524,500 | 2726億7566万 | +23.2% |
| 01/16 | （空売り報告）Nomura Asset Management Singapore Limited 714,000株（1.39%）-0.02% |
| 01/15 | 5,100 | 5,620 | 5,030 | 5,540 | +6.54% | 1,871,300 | 2844億8647万 | +30.72% |
| 01/14 | 4,885 | 5,260 | 4,790 | 5,200 | +7.77% | 2,104,300 | 2670億2702万 | +25.06% |
| 01/13 | 4,730 | 4,925 | 4,650 | 4,825 | +6.75% | 1,676,100 | 2477億7026万 | +17.86% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 151,800株（0.29%）-0.3%義務消失 |
| 01/09 | 4,695 | 4,695 | 4,420 | 4,520 | -2.69% | 961,800 | 2321億810万 | +11.85% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 307,830株（0.59%）再IN |
| 01/08 | 4,600 | 4,700 | 4,480 | 4,645 | +0.43% | 928,200 | 2385億2702万 | +16.04% |
| 01/07 | 4,585 | 4,860 | 4,540 | 4,625 | +0.87% | 1,430,700 | 2374億9999万 | +16.76% |
| 01/06 | 4,565 | 4,645 | 4,460 | 4,585 | -1.5% | 1,245,700 | 2354億4593万 | +16.85% |
| 01/05 | 4,950 | 4,965 | 4,650 | 4,655 | -0.75% | 1,781,400 | 2390億4053万 | +19.88% |
| 01/01 | 株式分割 1→10 |
| 2025 |
| 12/30 | 5,260 | 5,260 | 4,565 | 4,690 | -5.92% | 3,948,400 | 2408億3783万 | +22.17% |
| 12/29 | 4,425 | 4,985 | 4,370 | 4,985 | +15.8% | 2,129,200 | 2559億8647万 | +31.53% |
| 12/26 | 4,170 | 4,340 | 4,170 | 4,305 | +4.36% | 1,657,000 | 2210億6756万 | +15.54% |
| 12/25 | 4,280 | 4,300 | 4,055 | 4,125 | -2.6% | 1,291,000 | 2118億2431万 | +11.58% |
| 12/24 | 4,330 | 4,470 | 4,180 | 4,235 | -0.82% | 2,568,000 | 2174億7296万 | +15.52% |
| 12/23 | 4,095 | 4,345 | 4,070 | 4,270 | +4.66% | 2,582,000 | 2192億7026万 | +17.37% |
| 12/22 | 3,980 | 4,095 | 3,900 | 4,080 | +3.68% | 1,771,000 | 2095億1350万 | +12.77% |
| 12/19 | 3,820 | 3,970 | 3,790 | 3,935 | +4.38% | 2,249,000 | 2020億6756万 | +9.24% |
| 12/18 | 3,745 | 3,795 | 3,695 | 3,770 | -0.53% | 936,000 | 1935億9458万 | +4.84% |
| 12/17 | 3,680 | 3,835 | 3,595 | 3,790 | +4.12% | 1,965,000 | 1946億2161万 | +5.48% |
| 12/16 | 3,790 | 3,820 | 3,635 | 3,640 | -0.55% | 1,468,000 | 1869億1891万 | +1.59% |
| 12/15 | 3,535 | 3,675 | 3,505 | 3,660 | +2.23% | 805,000 | 1879億4594万 | +2.29% |
| 12/12 | 3,615 | 3,625 | 3,535 | 3,580 | +0.7% | 492,000 | 1838億3783万 | +0.36% |
| 12/12 | （空売り報告）Nomura Asset Management Singapore Limited 72,700株（1.41%）+0.02% |
| 12/11 | 3,700 | 3,700 | 3,540 | 3,555 | -2.74% | 690,000 | 1825億5404万 | -0.08% |
| 12/10 | 3,605 | 3,705 | 3,575 | 3,655 | +2.52% | 1,039,000 | 1876億8918万 | +2.76% |
| 12/09 | 3,520 | 3,620 | 3,520 | 3,565 | +1.57% | 550,000 | 1830億6756万 | +0.37% |
| 12/08 | 3,560 | 3,590 | 3,475 | 3,510 | -0.99% | 535,000 | 1802億4323万 | -0.74% |
| 12/05 | 3,565 | 3,585 | 3,520 | 3,545 | -1.25% | 380,000 | 1820億4053万 | +0.71% |
| 12/04 | 3,520 | 3,610 | 3,505 | 3,590 | +2.43% | 542,000 | 1843億5134万 | +2.6% |
| 12/03 | 3,600 | 3,615 | 3,505 | 3,505 | -2.09% | 682,000 | 1799億8648万 | +0.75% |
| 12/02 | 3,605 | 3,655 | 3,555 | 3,580 | -0.56% | 552,000 | 1838億3783万 | +3.29% |
| 12/01 | 3,750 | 3,765 | 3,590 | 3,600 | -2.17% | 880,000 | 1848億6486万 | +4.35% |
| 11/28 | 3,570 | 3,680 | 3,545 | 3,680 | +3.37% | 807,000 | 1889億7296万 | +7.35% |
| 11/27 | 3,630 | 3,630 | 3,520 | 3,560 | 0% | 695,000 | 1828億1080万 | +4.74% |
| 11/26 | 3,505 | 3,650 | 3,495 | 3,560 | +2.89% | 961,000 | 1828億1080万 | +5.54% |
| 11/25 | 3,460 | 3,530 | 3,410 | 3,460 | +2.06% | 772,000 | 1776億7567万 | +3.35% |
| 11/21 | 3,410 | 3,485 | 3,360 | 3,390 | -5.31% | 1,032,000 | 1740億8107万 | +2.02% |
| 11/20 | 3,450 | 3,615 | 3,395 | 3,580 | +6.71% | 1,327,000 | 1838億3783万 | +8.42% |
| 11/19 | 3,540 | 3,590 | 3,330 | 3,355 | -5.23% | 1,401,000 | 1722億8377万 | +2.51% |
| 11/18 | 3,715 | 3,745 | 3,540 | 3,540 | -6.1% | 1,388,000 | 1817億8377万 | +8.92% |
| 11/17 | 3,720 | 3,785 | 3,645 | 3,770 | +2.59% | 906,000 | 1935億9458万 | +16.94% |
| 11/14 | 3,725 | 3,825 | 3,635 | 3,675 | -2.65% | 1,372,000 | 1887億1621万 | +15.2% |
| 11/14 | （空売り報告）Nomura Asset Management Singapore Limited 71,500株（1.39%）-0.1% |
| 11/13 | 3,735 | 3,850 | 3,700 | 3,775 | +1.89% | 1,586,000 | 1938億5134万 | +19.31% |
| 11/12 | 3,525 | 3,735 | 3,475 | 3,705 | +4.37% | 1,534,000 | 1902億5675万 | +18.11% |
| 11/11 | 3,550 | 3,590 | 3,485 | 3,550 | +1.43% | 913,000 | 1822億9729万 | +14.15% |
| 11/10 | 3,410 | 3,545 | 3,370 | 3,500 | +3.55% | 1,162,000 | 1797億2972万 | +13.49% |
| 11/07 | 3,415 | 3,460 | 3,300 | 3,380 | +0.3% | 1,254,000 | 1735億6756万 | +10.6% |
| 11/06 | 3,625 | 3,625 | 3,370 | 3,370 | -4.67% | 1,443,000 | 1730億5404万 | +11.18% |
| 11/05 | 3,460 | 3,595 | 3,300 | 3,535 | +0.28% | 2,619,000 | 1815億2702万 | +17.48% |
| 11/04 | 3,400 | 3,845 | 3,395 | 3,525 | +11.73% | 5,728,000 | 1810億1350万 | +18.21% |
| 10/31 | （IR情報）15:30 株式分割及び株式分割に伴う定款一部変更に関するお知らせ |
| 10/31 | （IR情報）15:30 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 10/31 | （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) |
| 10/31 | 3,135 | 3,185 | 3,095 | 3,155 | +1.12% | 998,000 | 1620億1350万 | +6.77% |
| 10/30 | 3,010 | 3,135 | 3,010 | 3,120 | +3.31% | 777,000 | 1602億1621万 | +6.01% |
| 10/29 | 3,105 | 3,145 | 3,000 | 3,020 | -1.95% | 871,000 | 1550億8107万 | +3% |
| 10/28 | 3,165 | 3,175 | 3,080 | 3,080 | -2.99% | 1,024,000 | 1581億6215万 | +5.26% |
| 10/27 | 3,265 | 3,270 | 3,125 | 3,175 | -0.63% | 1,125,000 | 1630億4053万 | +8.92% |
| 10/24 | 3,065 | 3,245 | 3,020 | 3,195 | +4.75% | 2,473,000 | 1640億6756万 | +10.21% |
| 10/23 | 2,920 | 3,050 | 2,916 | 3,050 | +3.21% | 1,263,000 | 1566億2161万 | +5.87% |
| 10/22 | 2,913 | 2,957 | 2,905 | 2,955 | +1.69% | 535,000 | 1517億4323万 | +3.07% |
| 10/21 | 2,958 | 2,987 | 2,901 | 2,906 | -1.02% | 916,000 | 1492億2702万 | +1.68% |
| 10/20 | 2,890 | 2,960 | 2,866 | 2,936 | +3.38% | 1,017,000 | 1507億6756万 | +2.98% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,464株（0.47%）-0.03%義務消失 |
| 10/17 | 2,842 | 2,890 | 2,808 | 2,840 | -0.35% | 574,000 | 1458億3783万 | -0.14% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,864株（0.5%）再IN |
| 10/16 | 2,895 | 2,919 | 2,827 | 2,850 | -0.04% | 736,000 | 1463億5134万 | +0.21% |
| 10/15 | 2,844 | 2,858 | 2,822 | 2,851 | +1.93% | 431,000 | 1464億269万 | +0.21% |
| 10/14 | 2,837 | 2,874 | 2,786 | 2,797 | -2.88% | 1,046,000 | 1436億2972万 | -1.69% |
| 10/10 | 2,913 | 2,930 | 2,866 | 2,880 | -1.94% | 893,000 | 1478億9188万 | +1.16% |
| 10/10 | （空売り報告）Nomura Asset Management Singapore Limited 76,700株（1.49%）-0.1% |
| 10/09 | 3,030 | 3,065 | 2,914 | 2,937 | -2.91% | 1,747,000 | 1508億1891万 | +3.31% |
| 10/08 | 3,030 | 3,075 | 3,005 | 3,025 | -2.1% | 887,000 | 1553億3783万 | +6.51% |
| 10/07 | 3,080 | 3,120 | 2,977 | 3,090 | +2.15% | 1,651,000 | 1586億7567万 | +9.34% |
| 10/06 | 3,145 | 3,150 | 2,972 | 3,025 | +4.17% | 2,513,000 | 1553億3783万 | +7.61% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,075株（0.39%）-0.29%義務消失 |
| 10/03 | 2,807 | 2,912 | 2,800 | 2,904 | +3.57% | 947,000 | 1491億2432万 | +3.75% |
| 10/02 | 2,776 | 2,820 | 2,756 | 2,804 | +2.41% | 553,000 | 1439億8918万 | +0.57% |
| 10/01 | 2,810 | 2,815 | 2,738 | 2,738 | -2.91% | 730,000 | 1405億9999万 | -1.58% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,975株（0.68%）+0.17% |
| 09/30 | 2,871 | 2,878 | 2,800 | 2,820 | -1.54% | 552,000 | 1448億1080万 | +1.44% |
| 09/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,275株（0.51%）再IN |
| 09/29 | 2,851 | 2,889 | 2,826 | 2,864 | +0.49% | 395,000 | 1470億7026万 | +3.21% |
| 09/26 | 2,891 | 2,918 | 2,845 | 2,850 | -0.66% | 730,000 | 1463億5134万 | +2.96% |
| 09/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,075株（0.44%）-0.17%義務消失 |
| 09/25 | 2,844 | 2,889 | 2,832 | 2,869 | +0.99% | 503,000 | 1473億2702万 | +3.84% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,375株（0.61%）-0.11% |
| 09/24 | 2,830 | 2,870 | 2,763 | 2,841 | -1.18% | 998,000 | 1458億8918万 | +2.86% |
| 09/22 | 2,843 | 3,000 | 2,834 | 2,875 | +2.94% | 2,158,000 | 1476億3513万 | +3.98% |
| 09/19 | 2,777 | 2,855 | 2,691 | 2,793 | +0.4% | 1,719,000 | 1434億2432万 | +0.94% |
| 09/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,260株（0.72%）+0.03% |
| 09/18 | 2,746 | 2,800 | 2,700 | 2,782 | +1.46% | 840,000 | 1428億5945万 | +0.58% |
| 09/17 | 2,720 | 2,790 | 2,720 | 2,742 | +1.44% | 1,111,000 | 1408億540万 | -1.01% |
| 09/16 | 2,727 | 2,731 | 2,686 | 2,703 | -0.59% | 582,000 | 1388億269万 | -2.59% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,575株（0.69%）+0.18% |
| 09/12 | 2,759 | 2,777 | 2,717 | 2,719 | -0.98% | 534,000 | 1396億2432万 | -2.23% |
| 09/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,275株（0.51%）再IN |
| 09/11 | 2,776 | 2,807 | 2,735 | 2,746 | -0.44% | 651,000 | 1410億1080万 | -1.44% |
| 09/10 | 2,826 | 2,889 | 2,752 | 2,758 | -3.16% | 1,176,000 | 1416億2702万 | -1.22% |
| 09/10 | （空売り報告）Nomura Asset Management Singapore Limited 82,100株（1.59%）-0.05% |
| 09/09 | 2,900 | 2,949 | 2,842 | 2,848 | -0.9% | 1,128,000 | 1462億4864万 | +2.01% |
| 09/08 | 2,865 | 2,909 | 2,861 | 2,874 | +0.95% | 934,000 | 1475億8377万 | +3.08% |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,075株（0.41%）-0.17%義務消失 |
| 09/05 | 2,841 | 2,870 | 2,820 | 2,847 | +0.53% | 745,000 | 1461億9729万 | +2.37% |
| 09/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,275株（0.58%）-0.05% |
| 09/04 | 2,802 | 2,858 | 2,742 | 2,832 | +1.32% | 836,000 | 1454億2702万 | +1.98% |
| 09/03 | 2,875 | 2,880 | 2,768 | 2,795 | -2.31% | 845,000 | 1435億2702万 | +0.65% |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,675株（0.63%）再IN |
| 09/02 | 2,712 | 2,873 | 2,701 | 2,861 | +7.27% | 2,187,000 | 1469億1621万 | +3.06% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,575株（0.49%）-0.29%義務消失 |
| 09/01 | 2,700 | 2,701 | 2,643 | 2,667 | -2.09% | 638,000 | 1369億5405万 | -3.96% |
| 08/29 | 2,715 | 2,754 | 2,695 | 2,724 | +0.48% | 603,000 | 1398億8107万 | -1.73% |
| 08/28 | 2,643 | 2,716 | 2,628 | 2,711 | +2.69% | 579,000 | 1392億1350万 | -2.06% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,475株（0.78%）-0.03% |
| 08/27 | （5%ルール）三菱商事（7.26%） |
| 08/27 | 2,651 | 2,663 | 2,626 | 2,640 | -0.23% | 351,000 | 1355億6756万 | -4.52% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,975株（0.81%）+0.1% |
| 08/26 | 2,682 | 2,685 | 2,645 | 2,646 | -1.75% | 513,000 | 1358億7567万 | -4.13% |
| 08/25 | 2,730 | 2,730 | 2,675 | 2,693 | +0.11% | 560,000 | 1382億8918万 | -2.18% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,775株（0.71%）+0.1% |
| 08/22 | 2,696 | 2,715 | 2,671 | 2,690 | -0.04% | 565,000 | 1381億3513万 | -2.04% |
| 08/21 | 2,732 | 2,735 | 2,690 | 2,691 | -0.99% | 726,000 | 1381億8648万 | -1.79% |
| 08/21 | （空売り報告）Nomura International plc 0株（0%）-0.5%義務消失 |
| 08/20 | （空売り報告）Nomura International plc 26,100株（0.5%）再IN |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,375株（0.61%）再IN |
