| 2026 |
| 01/20 | 3,626 | 3,638 | 3,613 | 3,619 | +0.3% | 247,300 | 2446億1061万 | +3.13% |
| 01/19 | 3,600 | 3,616 | 3,579 | 3,608 | +0.22% | 122,400 | 2438億6711万 | +3.06% |
| 01/16 | 3,593 | 3,612 | 3,586 | 3,600 | +0.03% | 137,900 | 2433億2639万 | +3.09% |
| 01/15 | 3,590 | 3,607 | 3,586 | 3,599 | +0.25% | 141,700 | 2432億5879万 | +3.3% |
| 01/14 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 01/14 | 3,550 | 3,591 | 3,546 | 3,590 | +1.16% | 189,900 | 2426億5048万 | +3.31% |
| 01/13 | 3,616 | 3,616 | 3,540 | 3,549 | +0.08% | 314,300 | 2398億7926万 | +2.34% |
| 01/09 | （5%ルール）みずほ証券（1%）アセットマネジメントOne（4.16%） |
| 01/09 | 3,560 | 3,563 | 3,526 | 3,546 | +0.45% | 135,600 | 2396億7649万 | +2.43% |
| 01/08 | 3,536 | 3,545 | 3,517 | 3,530 | -0.56% | 160,500 | 2385億9504万 | +2.11% |
| 01/07 | 3,520 | 3,557 | 3,508 | 3,550 | +0.8% | 152,400 | 2399億4685万 | +2.75% |
| 01/06 | 3,511 | 3,535 | 3,510 | 3,522 | +0.31% | 160,800 | 2380億5431万 | +1.91% |
| 01/05 | 3,528 | 3,543 | 3,502 | 3,511 | -0.2% | 140,000 | 2373億1082万 | +1.56% |
| 2025 |
| 12/30 | 3,531 | 3,552 | 3,511 | 3,518 | -0.34% | 244,600 | 2377億8395万 | +1.71% |
| 12/29 | 3,511 | 3,533 | 3,486 | 3,530 | +1.29% | 175,200 | 2385億9504万 | +2.02% |
| 12/26 | （IR情報）16:40 インドStylam Industries Limitedへの出資(連結子会社化)に関するお知らせ |
| 12/26 | 3,492 | 3,499 | 3,480 | 3,485 | -0.17% | 71,900 | 2355億5346万 | +0.75% |
| 12/25 | 3,498 | 3,506 | 3,483 | 3,491 | -0.09% | 63,900 | 2359億5900万 | +0.95% |
| 12/24 | 3,494 | 3,498 | 3,485 | 3,494 | +0.14% | 79,100 | 2361億6178万 | +1.1% |
| 12/23 | 3,461 | 3,495 | 3,459 | 3,489 | +0.46% | 134,700 | 2358億2382万 | +1.04% |
| 12/22 | 3,480 | 3,480 | 3,457 | 3,473 | -0.26% | 161,700 | 2347億4237万 | +0.64% |
| 12/19 | 3,466 | 3,491 | 3,457 | 3,482 | +0.09% | 325,900 | 2353億5069万 | +0.93% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 344,300株（0.5%）新規 |
| 12/18 | 3,426 | 3,482 | 3,406 | 3,479 | +2.2% | 263,000 | 2351億4792万 | +0.84% |
| 12/17 | 3,413 | 3,420 | 3,397 | 3,404 | +0.12% | 294,400 | 2300億7862万 | -1.3% |
| 12/16 | 3,430 | 3,434 | 3,400 | 3,400 | -0.87% | 313,600 | 2298億825万 | -1.53% |
| 12/15 | 3,430 | 3,444 | 3,428 | 3,430 | +0.03% | 191,300 | 2318億3597万 | -0.75% |
| 12/12 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 12/12 | 3,418 | 3,429 | 3,406 | 3,429 | +0.73% | 234,900 | 2317億6838万 | -0.87% |
| 12/11 | 3,446 | 3,450 | 3,401 | 3,404 | -0.5% | 196,500 | 2300億7862万 | -1.68% |
| 12/10 | 3,390 | 3,429 | 3,381 | 3,421 | +1.36% | 236,600 | 2312億2766万 | -1.38% |
| 12/09 | 3,400 | 3,408 | 3,372 | 3,375 | -0.62% | 259,000 | 2281億1849万 | -2.96% |
| 12/08 | 3,378 | 3,409 | 3,374 | 3,396 | +0.5% | 208,400 | 2295億3789万 | -2.64% |
| 12/05 | 3,412 | 3,426 | 3,379 | 3,379 | -0.97% | 232,800 | 2283億8885万 | -3.35% |
| 12/04 | 3,406 | 3,427 | 3,402 | 3,412 | +0.12% | 171,900 | 2306億1934万 | -2.63% |
| 12/03 | 3,420 | 3,433 | 3,407 | 3,408 | -0.35% | 237,900 | 2303億4898万 | -2.99% |
| 12/02 | 3,459 | 3,459 | 3,408 | 3,420 | -1.41% | 322,800 | 2311億6007万 | -2.95% |
| 12/01 | 3,541 | 3,552 | 3,466 | 3,469 | -2.77% | 270,000 | 2344億7201万 | -1.84% |
| 11/28 | 3,559 | 3,578 | 3,552 | 3,568 | +0.06% | 172,400 | 2411億6348万 | +0.76% |
| 11/27 | 3,550 | 3,571 | 3,547 | 3,566 | +0.45% | 147,900 | 2410億2830万 | +0.65% |
| 11/26 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/26 | 3,526 | 3,563 | 3,525 | 3,550 | +0.14% | 193,200 | 2399億4685万 | +0.14% |
| 11/25 | 3,526 | 3,558 | 3,515 | 3,545 | +1.23% | 204,500 | 2396億890万 | -0.08% |
| 11/21 | 3,465 | 3,509 | 3,465 | 3,502 | +1.21% | 206,300 | 2367億250万 | -1.35% |
| 11/20 | 3,450 | 3,477 | 3,444 | 3,460 | +0.64% | 139,500 | 2338億6369万 | -2.62% |
| 11/19 | 3,430 | 3,464 | 3,430 | 3,438 | +0.23% | 187,800 | 2323億7670万 | -3.37% |
| 11/18 | 3,425 | 3,454 | 3,419 | 3,430 | -0.06% | 239,700 | 2318億3597万 | -3.71% |
| 11/17 | 3,450 | 3,454 | 3,408 | 3,432 | -0.61% | 300,200 | 2319億7115万 | -3.84% |
| 11/14 | 3,465 | 3,481 | 3,437 | 3,453 | -0.75% | 297,000 | 2333億9056万 | -3.49% |
| 11/13 | 3,480 | 3,497 | 3,470 | 3,479 | +0.43% | 201,000 | 2351億4792万 | -3.04% |
| 11/12 | 3,505 | 3,511 | 3,451 | 3,464 | -0.69% | 193,600 | 2341億3406万 | -3.67% |
| 11/11 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 11/11 | 3,479 | 3,494 | 3,466 | 3,488 | +0.35% | 222,900 | 2357億5623万 | -3.22% |
| 11/10 | 3,533 | 3,536 | 3,472 | 3,476 | -0.97% | 174,600 | 2349億4514万 | -3.71% |
| 11/07 | 3,515 | 3,520 | 3,480 | 3,510 | +0.49% | 239,200 | 2372億4323万 | -2.9% |
| 11/06 | 3,575 | 3,594 | 3,493 | 3,493 | -2.95% | 596,200 | 2360億9418万 | -3.56% |
| 11/05 | （IR情報）15:40 剰余金の配当(中間配当)に関するお知らせ |
| 11/05 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信補足資料 |
| 11/05 | （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) |
| 11/05 | 3,600 | 3,639 | 3,589 | 3,599 | -1.02% | 172,700 | 2432億5879万 | -0.88% |
| 11/04 | 3,605 | 3,655 | 3,600 | 3,636 | +0.17% | 200,800 | 2457億5965万 | 0% |
| 10/31 | 3,606 | 3,630 | 3,597 | 3,630 | +0.72% | 160,600 | 2453億5411万 | -0.33% |
| 10/30 | 3,573 | 3,606 | 3,565 | 3,604 | +0.87% | 162,300 | 2435億9675万 | -1.18% |
| 10/29 | 3,620 | 3,635 | 3,568 | 3,573 | -1.71% | 122,900 | 2415億144万 | -2.19% |
| 10/28 | 3,667 | 3,673 | 3,633 | 3,635 | -1.06% | 188,700 | 2456億9206万 | -0.68% |
| 10/27 | 3,664 | 3,692 | 3,664 | 3,674 | +0.27% | 106,300 | 2483億2809万 | +0.22% |
| 10/24 | 3,651 | 3,674 | 3,642 | 3,664 | -0.05% | 121,200 | 2476億5219万 | -0.14% |
| 10/23 | 3,640 | 3,677 | 3,632 | 3,666 | +1.27% | 158,000 | 2477億8737万 | -0.22% |
| 10/22 | 3,627 | 3,638 | 3,613 | 3,620 | +0.11% | 142,900 | 2446億7820万 | -1.68% |
| 10/21 | 3,608 | 3,635 | 3,608 | 3,616 | +0.03% | 120,100 | 2444億784万 | -2.01% |
| 10/20 | 3,662 | 3,670 | 3,600 | 3,615 | +0.58% | 98,300 | 2443億4025万 | -2.27% |
| 10/17 | 3,580 | 3,606 | 3,571 | 3,594 | +0.39% | 137,400 | 2429億2084万 | -3.05% |
| 10/16 | 3,560 | 3,580 | 3,553 | 3,580 | +0.31% | 115,600 | 2419億7457万 | -3.71% |
| 10/15 | 3,573 | 3,597 | 3,566 | 3,569 | +0.31% | 139,000 | 2412億3107万 | -4.29% |
| 10/14 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 10/14 | 3,535 | 3,587 | 3,522 | 3,558 | -0.78% | 222,100 | 2404億8758万 | -4.84% |
| 10/10 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/10 | 3,629 | 3,647 | 3,585 | 3,586 | -2.47% | 203,800 | 2423億8012万 | -4.35% |
| 10/09 | 3,680 | 3,683 | 3,660 | 3,677 | -0.41% | 138,900 | 2485億3087万 | -2.18% |
| 10/08 | 3,688 | 3,713 | 3,685 | 3,692 | +0.11% | 147,400 | 2495億4473万 | -1.89% |
| 10/07 | 3,653 | 3,693 | 3,645 | 3,688 | +0.68% | 113,700 | 2492億7436万 | -2.1% |
| 10/06 | 3,663 | 3,682 | 3,630 | 3,663 | +1.13% | 160,200 | 2475億8460万 | -2.86% |
| 10/03 | 3,624 | 3,639 | 3,622 | 3,622 | 0% | 142,000 | 2448億1338万 | -4.05% |
| 10/02 | 3,676 | 3,678 | 3,581 | 3,622 | -1.58% | 292,300 | 2448億1338万 | -4.23% |
| 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 | 3,718 | 3,718 | 3,665 | 3,680 | -1.18% | 221,300 | 2487億3364万 | -2.85% |
| 09/30 | 3,724 | 3,733 | 3,707 | 3,724 | 0% | 190,500 | 2517億763万 | -1.79% |
| 09/29 | 3,736 | 3,736 | 3,692 | 3,724 | -1.25% | 191,800 | 2517億763万 | -1.9% |
| 09/29 | （空売り報告）大和証券 120,969株（0.17%）新規 |
| 09/26 | 3,744 | 3,781 | 3,744 | 3,771 | +0.64% | 163,700 | 2548億8439万 | -0.74% |
| 09/25 | 3,770 | 3,772 | 3,747 | 3,747 | -0.61% | 187,000 | 2532億6221万 | -1.39% |
| 09/24 | 3,752 | 3,773 | 3,750 | 3,770 | +0.48% | 165,700 | 2548億1680万 | -0.79% |
| 09/22 | 3,751 | 3,768 | 3,740 | 3,752 | -0.37% | 126,400 | 2536億17万 | -1.24% |
| 09/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.49%）三井住友トラスト・アセットマネジメント（2.49%） |
| 09/19 | 3,773 | 3,800 | 3,756 | 3,766 | +0.16% | 215,000 | 2545億4644万 | -0.84% |
| 09/18 | 3,799 | 3,806 | 3,751 | 3,760 | -1.03% | 162,000 | 2541億4089万 | -0.97% |
| 09/17 | 3,840 | 3,845 | 3,781 | 3,799 | -1.14% | 202,500 | 2567億7693万 | +0.05% |
| 09/16 | 3,836 | 3,867 | 3,830 | 3,843 | +0.18% | 116,500 | 2597億5092万 | +1.24% |
| 09/12 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 09/12 | 3,835 | 3,860 | 3,822 | 3,836 | +0.03% | 221,800 | 2592億7778万 | +1.11% |
| 09/11 | 3,839 | 3,849 | 3,812 | 3,835 | +0.26% | 129,000 | 2592億1019万 | +1.16% |
| 09/10 | 3,841 | 3,859 | 3,823 | 3,825 | -0.91% | 158,100 | 2585億3428万 | +0.98% |
| 09/09 | 3,868 | 3,903 | 3,852 | 3,860 | -0.05% | 186,800 | 2608億9996万 | +2.06% |
| 09/08 | 3,840 | 3,881 | 3,815 | 3,862 | +1.23% | 188,800 | 2610億3514万 | +2.28% |
| 09/05 | 3,827 | 3,834 | 3,781 | 3,815 | +0.34% | 224,100 | 2578億5838万 | +1.14% |
| 09/04 | 3,820 | 3,820 | 3,788 | 3,802 | -0.76% | 183,900 | 2569億7970万 | +0.88% |
| 09/03 | 3,795 | 3,841 | 3,791 | 3,831 | +1.08% | 395,200 | 2589億3983万 | +1.78% |
| 09/02 | 3,776 | 3,794 | 3,769 | 3,790 | +0.26% | 178,700 | 2561億6861万 | +0.85% |
| 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 | 3,783 | 3,812 | 3,773 | 3,780 | -0.26% | 156,900 | 2554億9270万 | +0.69% |
| 08/29 | 3,774 | 3,798 | 3,766 | 3,790 | +0.42% | 104,500 | 2561億6861万 | +1.04% |
| 08/28 | 3,779 | 3,781 | 3,748 | 3,774 | -0.24% | 166,100 | 2550億8716万 | +0.75% |
| 08/27 | 3,768 | 3,785 | 3,752 | 3,783 | +0.16% | 130,500 | 2556億9548万 | +1.12% |
| 08/26 | 3,785 | 3,789 | 3,763 | 3,777 | -0.11% | 141,200 | 2552億8993万 | +1.12% |
| 08/25 | 3,802 | 3,822 | 3,780 | 3,781 | -1.02% | 113,300 | 2555億6030万 | +1.42% |
| 08/22 | 3,799 | 3,821 | 3,757 | 3,820 | +0.34% | 170,200 | 2581億9633万 | +2.61% |
| 08/21 | 3,807 | 3,820 | 3,792 | 3,807 | +0.21% | 210,200 | 2573億1765万 | +2.5% |
