| 2026 |
| 01/20 | 4,673 | 4,675 | 4,626 | 4,650 | -1.08% | 132,700 | 3069億 | +4.26% |
| 01/19 | 4,684 | 4,715 | 4,621 | 4,701 | +0.28% | 161,400 | 3102億6600万 | +5.69% |
| 01/16 | 4,626 | 4,688 | 4,609 | 4,688 | +1.03% | 176,100 | 3094億800万 | +5.78% |
| 01/15 | 4,594 | 4,652 | 4,584 | 4,640 | +0.13% | 143,800 | 3062億4000万 | +5.1% |
| 01/14 | 4,570 | 4,643 | 4,565 | 4,634 | +1.62% | 168,500 | 3058億4400万 | +5.37% |
| 01/13 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月24日) |
| 01/13 | 4,575 | 4,589 | 4,513 | 4,560 | +0.97% | 197,800 | 3009億6000万 | +4.01% |
| 01/09 | 4,528 | 4,565 | 4,510 | 4,516 | +0.69% | 167,300 | 2980億5600万 | +3.32% |
| 01/08 | 4,517 | 4,540 | 4,468 | 4,485 | -1.36% | 253,700 | 2960億1000万 | +2.82% |
| 01/07 | 4,508 | 4,576 | 4,489 | 4,547 | +0.55% | 216,000 | 3001億200万 | +4.38% |
| 01/06 | 4,454 | 4,522 | 4,454 | 4,522 | +1.89% | 221,600 | 2984億5200万 | +3.98% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 4,428 | 4,457 | 4,410 | 4,438 | +0.98% | 174,600 | 2929億800万 | +2.19% |
| 2025 |
| 12/30 | 4,430 | 4,439 | 4,395 | 4,395 | -0.79% | 140,100 | 2900億7000万 | +1.29% |
| 12/29 | 4,400 | 4,442 | 4,400 | 4,430 | +0.87% | 159,700 | 2923億8000万 | +2.24% |
| 12/26 | 4,408 | 4,420 | 4,377 | 4,392 | -0.2% | 110,100 | 2898億7200万 | +1.57% |
| 12/25 | 4,440 | 4,449 | 4,398 | 4,401 | -0.25% | 96,400 | 2904億6600万 | +2.02% |
| 12/24 | 4,390 | 4,426 | 4,380 | 4,412 | +0.25% | 180,100 | 2911億9200万 | +2.53% |
| 12/23 | 4,375 | 4,412 | 4,365 | 4,401 | -0.14% | 295,200 | 2904億6600万 | +2.54% |
| 12/22 | 4,373 | 4,424 | 4,360 | 4,407 | +1.08% | 163,900 | 2908億6200万 | +2.9% |
| 12/19 | 4,324 | 4,368 | 4,319 | 4,360 | +1.25% | 195,800 | 2877億6000万 | +1.96% |
| 12/18 | 4,290 | 4,324 | 4,254 | 4,306 | +0.58% | 141,600 | 2841億9600万 | +0.89% |
| 12/17 | 4,300 | 4,309 | 4,270 | 4,281 | -0.58% | 154,200 | 2825億4600万 | +0.21% |
| 12/16 | 4,355 | 4,365 | 4,305 | 4,306 | -0.94% | 169,400 | 2841億9600万 | +0.73% |
| 12/15 | 4,373 | 4,375 | 4,338 | 4,347 | -0.82% | 159,700 | 2869億200万 | +1.61% |
| 12/12 | 4,370 | 4,383 | 4,341 | 4,383 | +1.79% | 137,900 | 2892億7800万 | +2.5% |
| 12/11 | 4,380 | 4,387 | 4,306 | 4,306 | -0.92% | 153,100 | 2841億9600万 | +0.82% |
| 12/10 | 4,339 | 4,403 | 4,310 | 4,346 | +1.26% | 342,100 | 2868億3600万 | +1.83% |
| 12/09 | 4,283 | 4,294 | 4,260 | 4,292 | +0.44% | 185,700 | 2832億7200万 | +0.63% |
| 12/08 | 4,220 | 4,273 | 4,208 | 4,273 | +1.57% | 181,400 | 2820億1800万 | +0.21% |
| 12/05 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月24日) |
| 12/05 | 4,251 | 4,265 | 4,200 | 4,207 | -2.09% | 183,500 | 2776億6200万 | -1.31% |
| 12/04 | 4,237 | 4,297 | 4,224 | 4,297 | +1.51% | 174,000 | 2836億200万 | +0.8% |
| 12/03 | 4,293 | 4,295 | 4,222 | 4,233 | -1.4% | 218,100 | 2793億7800万 | -0.68% |
| 12/02 | 4,310 | 4,327 | 4,280 | 4,293 | -0.51% | 152,900 | 2833億3800万 | +0.61% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 4,390 | 4,399 | 4,315 | 4,315 | -1.71% | 234,200 | 2847億9000万 | +1.03% |
| 11/28 | 4,351 | 4,409 | 4,321 | 4,390 | +0.46% | 180,100 | 2897億4000万 | +2.79% |
| 11/27 | 4,360 | 4,379 | 4,355 | 4,370 | +0.9% | 177,700 | 2884億2000万 | +2.41% |
| 11/26 | 4,269 | 4,331 | 4,241 | 4,331 | +2.15% | 218,500 | 2858億4600万 | +1.67% |
| 11/25 | 4,237 | 4,256 | 4,223 | 4,240 | +0.81% | 169,300 | 2798億4000万 | -0.4% |
| 11/21 | 4,159 | 4,218 | 4,159 | 4,206 | +1.13% | 165,600 | 2775億9600万 | -1.15% |
| 11/20 | 4,167 | 4,185 | 4,145 | 4,159 | +0.82% | 194,400 | 2744億9400万 | -2.23% |
| 11/19 | 4,150 | 4,169 | 4,113 | 4,125 | -0.15% | 181,500 | 2722億5000万 | -3.06% |
| 11/18 | 4,170 | 4,228 | 4,131 | 4,131 | -0.89% | 250,400 | 2726億4600万 | -2.89% |
| 11/17 | 4,200 | 4,219 | 4,135 | 4,168 | -1.37% | 232,700 | 2750億8800万 | -2.09% |
| 11/14 | 4,130 | 4,228 | 4,122 | 4,226 | +1.54% | 413,400 | 2789億1600万 | -0.87% |
| 11/13 | 4,336 | 4,336 | 4,154 | 4,162 | -5.54% | 625,300 | 2746億9200万 | -2.44% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/12 | 4,383 | 4,441 | 4,350 | 4,406 | +1.26% | 292,400 | 2907億9600万 | +3.14% |
| 11/11 | 4,366 | 4,371 | 4,325 | 4,351 | -1.02% | 160,100 | 2871億6600万 | +1.97% |
| 11/10 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月24日) |
| 11/10 | 4,329 | 4,397 | 4,312 | 4,396 | +2.3% | 261,600 | 2901億3600万 | +3.14% |
| 11/07 | 4,230 | 4,297 | 4,230 | 4,297 | +0.92% | 94,500 | 2836億200万 | +1.03% |
| 11/06 | 4,250 | 4,304 | 4,236 | 4,258 | +0.5% | 113,000 | 2810億2800万 | +0.26% |
| 11/05 | 4,268 | 4,271 | 4,140 | 4,237 | -0.7% | 185,900 | 2796億4200万 | -0.19% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 4,269 | 4,325 | 4,258 | 4,267 | +0.21% | 220,000 | 2816億2200万 | +0.52% |
| 10/31 | 4,252 | 4,265 | 4,228 | 4,258 | +0.14% | 191,700 | 2810億2800万 | +0.24% |
| 10/30 | 4,200 | 4,252 | 4,176 | 4,252 | +0.97% | 150,300 | 2806億3200万 | +0.07% |
| 10/29 | 4,294 | 4,304 | 4,211 | 4,211 | -1.22% | 148,400 | 2779億2600万 | -0.92% |
| 10/28 | 4,364 | 4,364 | 4,263 | 4,263 | -2.54% | 203,300 | 2813億5800万 | +0.24% |
| 10/27 | 4,389 | 4,394 | 4,340 | 4,374 | +0.09% | 268,800 | 2886億8400万 | +2.82% |
| 10/24 | 4,345 | 4,377 | 4,335 | 4,370 | +0.74% | 117,700 | 2884億2000万 | +2.75% |
| 10/23 | 4,279 | 4,339 | 4,263 | 4,338 | +1.59% | 188,700 | 2863億800万 | +2.02% |
| 10/22 | 4,221 | 4,279 | 4,215 | 4,270 | +1.3% | 129,500 | 2818億2000万 | +0.38% |
| 10/21 | 4,240 | 4,260 | 4,215 | 4,215 | -0.43% | 98,700 | 2781億9000万 | -0.99% |
| 10/20 | 4,237 | 4,261 | 4,213 | 4,233 | +0.64% | 122,200 | 2793億7800万 | -0.7% |
| 10/17 | 4,180 | 4,230 | 4,176 | 4,206 | +0.53% | 107,800 | 2775億9600万 | -1.43% |
| 10/16 | 4,160 | 4,196 | 4,150 | 4,184 | +0.14% | 174,400 | 2761億4400万 | -2.11% |
| 10/15 | 4,122 | 4,180 | 4,122 | 4,178 | +1.78% | 152,200 | 2757億4800万 | -2.45% |
| 10/14 | 4,150 | 4,183 | 4,082 | 4,105 | -2.1% | 238,000 | 2709億3000万 | -4.31% |
| 10/10 | 4,266 | 4,290 | 4,193 | 4,193 | -3.01% | 279,400 | 2767億3800万 | -2.49% |
| 10/09 | 4,273 | 4,323 | 4,263 | 4,323 | +0.75% | 173,800 | 2853億1800万 | +0.37% |
| 10/08 | 4,340 | 4,370 | 4,291 | 4,291 | -0.95% | 184,800 | 2832億600万 | -0.42% |
| 10/07 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月24日) |
| 10/07 | 4,267 | 4,336 | 4,262 | 4,332 | +1.12% | 220,300 | 2859億1200万 | +0.49% |
| 10/06 | 4,301 | 4,316 | 4,269 | 4,284 | +1.64% | 261,500 | 2827億4400万 | -0.63% |
| 10/03 | 4,175 | 4,220 | 4,175 | 4,215 | +1.03% | 151,900 | 2781億9000万 | -2.29% |
| 10/02 | 4,140 | 4,172 | 4,109 | 4,172 | +0.58% | 206,900 | 2753億5200万 | -3.4% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/01 | 4,190 | 4,190 | 4,128 | 4,148 | -1.43% | 239,500 | 2737億6800万 | -4.11% |
| 09/30 | 4,221 | 4,240 | 4,183 | 4,208 | -0.75% | 207,700 | 2777億2800万 | -2.95% |
| 09/29 | 4,254 | 4,272 | 4,219 | 4,240 | -2.15% | 181,300 | 2798億4000万 | -2.35% |
| 09/26 | 4,295 | 4,339 | 4,286 | 4,333 | +1% | 252,300 | 2859億7800万 | -0.34% |
| 09/25 | 4,280 | 4,302 | 4,260 | 4,290 | +0.66% | 253,900 | 2831億4000万 | -1.33% |
| 09/24 | 4,278 | 4,278 | 4,241 | 4,262 | -0.65% | 259,700 | 2812億9200万 | -2.05% |
| 09/22 | 4,295 | 4,307 | 4,280 | 4,290 | -0.12% | 222,900 | 2831億4000万 | -1.47% |
| 09/19 | 4,354 | 4,356 | 4,287 | 4,295 | -1.01% | 603,700 | 2834億7000万 | -1.36% |
| 09/18 | 4,364 | 4,368 | 4,337 | 4,339 | -0.6% | 191,600 | 2863億7400万 | -0.37% |
| 09/17 | 4,350 | 4,365 | 4,315 | 4,365 | -0.05% | 204,800 | 2880億9000万 | +0.23% |
| 09/16 | 4,349 | 4,374 | 4,336 | 4,367 | +0.07% | 147,500 | 2882億2200万 | +0.32% |
| 09/12 | 4,372 | 4,383 | 4,349 | 4,364 | +0.23% | 200,700 | 2880億2400万 | +0.16% |
| 09/11 | 4,342 | 4,359 | 4,317 | 4,354 | +0.28% | 166,900 | 2873億6400万 | -0.16% |
| 09/10 | 4,366 | 4,377 | 4,334 | 4,342 | -0.8% | 174,900 | 2865億7200万 | -0.53% |
| 09/09 | 4,409 | 4,444 | 4,358 | 4,377 | -0.52% | 229,200 | 2888億8200万 | +0.21% |
| 09/08 | 4,398 | 4,416 | 4,365 | 4,400 | +0.94% | 233,700 | 2904億 | +0.73% |
| 09/05 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月24日) |
| 09/05 | 4,340 | 4,369 | 4,318 | 4,359 | -0.05% | 298,400 | 2876億9400万 | -0.16% |
| 09/04 | 4,350 | 4,400 | 4,335 | 4,361 | -0.25% | 196,900 | 2878億2600万 | -0.05% |
| 09/03 | 4,370 | 4,397 | 4,352 | 4,372 | 0% | 294,100 | 2885億5200万 | +0.28% |
| 09/02 | 4,363 | 4,387 | 4,350 | 4,372 | +0.67% | 251,200 | 2885億5200万 | +0.41% |
| 09/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 4,325 | 4,352 | 4,301 | 4,343 | +0.42% | 179,500 | 2866億3800万 | -0.18% |
| 08/29 | 4,337 | 4,351 | 4,324 | 4,325 | -0.92% | 223,900 | 2854億5000万 | -0.55% |
| 08/28 | 4,338 | 4,373 | 4,338 | 4,365 | +0.62% | 118,900 | 2880億9000万 | +0.39% |
| 08/27 | 4,335 | 4,355 | 4,317 | 4,338 | -0.09% | 164,100 | 2863億800万 | -0.12% |
| 08/26 | 4,400 | 4,400 | 4,330 | 4,342 | -1.21% | 192,300 | 2865億7200万 | +0.21% |
| 08/25 | 4,400 | 4,444 | 4,389 | 4,395 | +0.6% | 233,600 | 2900億7000万 | +1.69% |
| 08/22 | 4,360 | 4,384 | 4,336 | 4,369 | -0.34% | 151,900 | 2883億5400万 | +1.39% |
| 08/21 | 4,317 | 4,395 | 4,304 | 4,384 | +1.2% | 192,600 | 2893億4400万 | +2.02% |
