| 2026 |
| 03/06 | 1,323 | 1,323 | 1,305 | 1,313 | -0.83% | 24,700 | 432億4321万 | +2.34% |
| 03/05 | 1,330 | 1,330 | 1,308 | 1,324 | +3.12% | 41,300 | 436億549万 | +3.76% |
| 03/04 | 1,300 | 1,308 | 1,284 | 1,284 | -2.06% | 63,700 | 422億8810万 | +1.18% |
| 03/03 | 1,330 | 1,330 | 1,311 | 1,311 | -1.43% | 34,600 | 431億7734万 | +3.72% |
| 03/02 | 1,341 | 1,342 | 1,330 | 1,330 | -0.3% | 35,700 | 438億310万 | +5.72% |
| 02/27 | 1,342 | 1,342 | 1,332 | 1,334 | +0.23% | 30,400 | 439億3484万 | +6.63% |
| 02/26 | 1,325 | 1,342 | 1,325 | 1,331 | +0.76% | 37,600 | 438億3603万 | +7.08% |
| 02/25 | 1,309 | 1,329 | 1,307 | 1,321 | +1.62% | 38,700 | 435億668万 | +6.88% |
| 02/24 | 1,288 | 1,308 | 1,288 | 1,300 | +1.01% | 36,900 | 428億1506万 | +5.69% |
| 02/20 | 1,305 | 1,305 | 1,287 | 1,287 | -1.53% | 44,600 | 423億8691万 | +5.06% |
| 02/19 | 1,318 | 1,318 | 1,307 | 1,307 | -0.38% | 29,400 | 430億4560万 | +7.13% |
| 02/18 | 1,305 | 1,317 | 1,303 | 1,312 | +1.08% | 43,400 | 432億1027万 | +8.07% |
| 02/17 | 1,300 | 1,305 | 1,294 | 1,298 | -0.15% | 41,700 | 427億4919万 | +7.45% |
| 02/16 | 1,295 | 1,300 | 1,287 | 1,300 | +1.4% | 40,600 | 428億1506万 | +8.06% |
| 02/13 | 1,306 | 1,307 | 1,282 | 1,282 | -1.16% | 48,900 | 422億2223万 | +7.1% |
| 02/12 | 1,299 | 1,305 | 1,292 | 1,297 | +1.17% | 56,100 | 427億1625万 | +8.81% |
| 02/10 | 1,285 | 1,295 | 1,279 | 1,282 | -0.16% | 46,000 | 422億2223万 | +8% |
| 02/09 | 1,278 | 1,289 | 1,273 | 1,284 | +1.5% | 56,200 | 422億8810万 | +8.72% |
| 02/06 | 1,260 | 1,268 | 1,251 | 1,265 | +0.88% | 29,200 | 416億6234万 | +7.66% |
| 02/05 | 1,269 | 1,269 | 1,252 | 1,254 | +0.16% | 44,300 | 413億6万 | +7.18% |
| 02/04 | 1,235 | 1,263 | 1,226 | 1,252 | +1.38% | 78,800 | 412億3419万 | +7.47% |
| 02/03 | 1,253 | 1,257 | 1,235 | 1,235 | -1.04% | 91,300 | 406億7430万 | +6.37% |
| 02/02 | 1,250 | 1,262 | 1,235 | 1,248 | +6.3% | 190,100 | 411億245万 | +7.87% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 327,824株（0.99%）-0.09% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 224,363株（0.68%）-0.02% |
| 01/30 | （IR情報）16:00 株式の分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 01/30 | （IR情報）16:00 株主優待品の特別進呈に関するお知らせ |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,149 | 1,175 | 1,146 | 1,174 | +2.53% | 44,400 | 386億6529万 | +2% |
| 01/29 | 1,149 | 1,151 | 1,138 | 1,145 | -0.26% | 58,700 | 377億1018万 | -0.35% |
| 01/28 | 1,145 | 1,160 | 1,141 | 1,148 | +0.09% | 47,500 | 378億899万 | -0.09% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,838株（1.2%）+0.09% |
| 01/27 | 1,157 | 1,161 | 1,147 | 1,147 | -1.04% | 49,300 | 377億7605万 | -0.26% |
| 01/26 | 1,170 | 1,171 | 1,156 | 1,159 | -0.94% | 67,400 | 381億7127万 | +0.87% |
| 01/23 | 1,150 | 1,173 | 1,148 | 1,170 | +1.92% | 49,600 | 385億3355万 | +1.92% |
| 01/22 | 1,140 | 1,157 | 1,140 | 1,148 | +0.79% | 33,500 | 378億899万 | +0.09% |
| 01/21 | 1,152 | 1,152 | 1,137 | 1,139 | -1.39% | 67,900 | 375億1258万 | -0.61% |
| 01/20 | 1,163 | 1,165 | 1,153 | 1,155 | -0.52% | 47,400 | 380億3953万 | +0.79% |
| 01/19 | 1,170 | 1,171 | 1,161 | 1,161 | -0.51% | 33,800 | 382億3714万 | +1.22% |
| 01/16 | 1,165 | 1,171 | 1,151 | 1,167 | 0% | 61,100 | 384億3475万 | +1.74% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 357,824株（1.08%）-0.1% |
| 01/15 | 1,171 | 1,182 | 1,163 | 1,167 | -0.34% | 78,200 | 384億3475万 | +1.66% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,038株（1.11%）+0.1% |
| 01/14 | 1,159 | 1,171 | 1,158 | 1,171 | +1.04% | 32,700 | 385億6649万 | +2% |
| 01/13 | 1,170 | 1,170 | 1,154 | 1,159 | +0.09% | 50,200 | 381億7127万 | +0.87% |
| 01/09 | 1,145 | 1,160 | 1,145 | 1,158 | +1.05% | 36,300 | 381億3833万 | +0.61% |
| 01/08 | 1,173 | 1,175 | 1,145 | 1,146 | -2.55% | 51,600 | 377億4312万 | -0.61% |
| 01/07 | 1,162 | 1,182 | 1,160 | 1,176 | +1.29% | 50,300 | 387億3116万 | +1.82% |
| 01/06 | 1,142 | 1,163 | 1,140 | 1,161 | +2.2% | 54,900 | 382億3714万 | +0.43% |
| 01/05 | 1,141 | 1,143 | 1,131 | 1,136 | +0.18% | 37,900 | 374億1377万 | -1.9% |
| 2025 |
| 12/30 | 1,144 | 1,149 | 1,134 | 1,134 | -0.96% | 39,300 | 373億4790万 | -2.41% |
| 12/29 | 1,142 | 1,146 | 1,136 | 1,145 | +0.97% | 72,800 | 377億1018万 | -1.8% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,538株（1.01%）+0.09% |
| 12/26 | 1,139 | 1,144 | 1,133 | 1,134 | -0.96% | 57,600 | 373億4790万 | -2.99% |
| 12/25 | 1,133 | 1,145 | 1,131 | 1,145 | +1.15% | 47,500 | 377億1018万 | -2.3% |
| 12/24 | 1,110 | 1,139 | 1,108 | 1,132 | +2.35% | 94,100 | 372億8203万 | -3.5% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 390,124株（1.18%）-0.03% |
| 12/23 | 1,110 | 1,114 | 1,104 | 1,106 | -1.07% | 95,900 | 364億2573万 | -5.87% |
| 12/22 | 1,142 | 1,144 | 1,118 | 1,118 | -2.02% | 115,400 | 368億2095万 | -5.09% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,138株（0.92%）+0.1% |
| 12/19 | 1,155 | 1,159 | 1,136 | 1,141 | -1.89% | 53,200 | 375億7845万 | -3.47% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 399,124株（1.21%）+0.1% |
| 12/18 | 1,141 | 1,168 | 1,141 | 1,163 | +2.29% | 60,300 | 383億301万 | -1.77% |
| 12/17 | 1,141 | 1,146 | 1,136 | 1,137 | -0.18% | 49,400 | 374億4671万 | -4.13% |
| 12/16 | 1,137 | 1,142 | 1,132 | 1,139 | +0.53% | 59,400 | 375億1258万 | -4.04% |
| 12/15 | 1,136 | 1,143 | 1,132 | 1,133 | 0% | 60,800 | 373億1497万 | -4.63% |
| 12/12 | 1,144 | 1,156 | 1,133 | 1,133 | -0.96% | 105,900 | 373億1497万 | -4.87% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,338株（0.82%）+0.12% |
| 12/11 | 1,170 | 1,172 | 1,144 | 1,144 | -2.14% | 78,800 | 376億7725万 | -4.11% |
| 12/10 | 1,170 | 1,175 | 1,167 | 1,169 | 0% | 37,800 | 385億62万 | -2.26% |
| 12/09 | 1,182 | 1,189 | 1,165 | 1,169 | -1.1% | 44,500 | 385億62万 | -2.34% |
| 12/08 | 1,180 | 1,185 | 1,170 | 1,182 | +0.25% | 54,000 | 389億2877万 | -1.42% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 232,163株（0.7%）+0.01% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,999株（0.7%）+0.04% |
| 12/05 | 1,192 | 1,192 | 1,177 | 1,179 | -1.5% | 53,900 | 388億2996万 | -1.75% |
| 12/04 | 1,193 | 1,198 | 1,186 | 1,197 | +0.34% | 40,300 | 394億2279万 | -0.33% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 366,024株（1.11%）+0.02% |
| 12/03 | 1,203 | 1,205 | 1,193 | 1,193 | -0.83% | 38,300 | 392億9105万 | -0.75% |
| 12/02 | 1,204 | 1,209 | 1,197 | 1,203 | 0% | 42,300 | 396億2039万 | -0.08% |
| 12/01 | 1,213 | 1,213 | 1,192 | 1,203 | -0.82% | 46,300 | 396億2039万 | -0.25% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 361,515株（1.09%）-0.01% |
| 11/28 | 1,211 | 1,219 | 1,209 | 1,213 | +0.08% | 39,800 | 399億4974万 | +0.33% |
| 11/27 | 1,227 | 1,227 | 1,209 | 1,212 | -0.74% | 32,800 | 399億1681万 | +0.08% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 363,015株（1.1%）+0.01% |
| 11/26 | 1,230 | 1,238 | 1,214 | 1,221 | -0.73% | 41,900 | 402億1322万 | +0.66% |
| 11/25 | 1,230 | 1,236 | 1,222 | 1,230 | 0% | 31,000 | 405億963万 | +1.23% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 361,315株（1.09%）-0.03% |
| 11/21 | 1,200 | 1,235 | 1,200 | 1,230 | +2.84% | 52,700 | 405億963万 | +1.15% |
| 11/20 | 1,194 | 1,209 | 1,194 | 1,196 | +0.17% | 44,600 | 393億8985万 | -1.89% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 228,963株（0.69%）-0.04% |
| 11/19 | 1,179 | 1,197 | 1,178 | 1,194 | +1.36% | 27,900 | 393億2398万 | -2.37% |
| 11/18 | 1,180 | 1,188 | 1,172 | 1,178 | -0.34% | 38,400 | 387億9703万 | -4.07% |
| 11/17 | 1,198 | 1,203 | 1,180 | 1,182 | -1.34% | 37,800 | 389億2877万 | -4.14% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 370,715株（1.12%）+0.12% |
| 11/14 | 1,214 | 1,216 | 1,196 | 1,198 | -1.16% | 31,700 | 394億5572万 | -3.31% |
| 11/13 | 1,198 | 1,219 | 1,198 | 1,212 | +0.92% | 62,600 | 399億1681万 | -2.57% |
| 11/12 | 1,170 | 1,203 | 1,170 | 1,201 | +2.65% | 60,500 | 395億5453万 | -3.84% |
| 11/11 | 1,160 | 1,172 | 1,151 | 1,170 | +0.78% | 78,100 | 385億3355万 | -6.77% |
| 11/10 | 1,200 | 1,200 | 1,158 | 1,161 | -2.76% | 124,800 | 382億3714万 | -8% |
| 11/07 | 1,194 | 1,213 | 1,190 | 1,194 | -0.33% | 52,300 | 393億2398万 | -5.98% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 240,763株（0.73%）新規 |
| 11/06 | 1,200 | 1,205 | 1,188 | 1,198 | -0.83% | 66,700 | 394億5572万 | -6.11% |
| 11/05 | （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〕(非連結) |
| 11/05 | 1,207 | 1,212 | 1,197 | 1,208 | +0.17% | 74,700 | 397億8507万 | -5.92% |
| 11/04 | 1,207 | 1,211 | 1,201 | 1,206 | -0.66% | 46,400 | 397億1920万 | -6.58% |
| 10/31 | 1,210 | 1,225 | 1,207 | 1,214 | +0.17% | 90,500 | 399億8268万 | -6.54% |
| 10/30 | 1,190 | 1,212 | 1,190 | 1,212 | +1.17% | 213,200 | 399億1681万 | -7.34% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 330,915株（1%）+0.09% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,599株（0.66%）新規 |
| 10/29 | 1,212 | 1,212 | 1,198 | 1,198 | -1.4% | 102,300 | 394億5572万 | -8.97% |
| 10/28 | 1,240 | 1,240 | 1,211 | 1,215 | -2.1% | 107,600 | 400億1561万 | -8.3% |
| 10/27 | 1,257 | 1,263 | 1,241 | 1,241 | -1.19% | 90,100 | 408億7191万 | -6.9% |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 302,815株（0.91%）+0.11% |
| 10/24 | 1,280 | 1,280 | 1,256 | 1,256 | -1.57% | 63,700 | 413億6593万 | -6.27% |
| 10/23 | 1,278 | 1,286 | 1,274 | 1,276 | +0.08% | 49,400 | 420億2462万 | -5.2% |
| 10/22 | 1,263 | 1,281 | 1,262 | 1,275 | +1.03% | 51,000 | 419億9169万 | -5.7% |
| 10/21 | 1,267 | 1,277 | 1,258 | 1,262 | -0.08% | 48,000 | 415億6354万 | -7% |
| 10/20 | 1,275 | 1,280 | 1,258 | 1,263 | +0.16% | 70,200 | 415億9647万 | -7.34% |
| 10/17 | 1,292 | 1,296 | 1,255 | 1,261 | -2.4% | 105,200 | 415億3061万 | -7.82% |
| 10/16 | 1,314 | 1,315 | 1,292 | 1,292 | -1.67% | 54,800 | 425億5158万 | -5.97% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 266,324株（0.8%）+0.1% |
| 10/15 | （IR情報）14:00 「2025年度 グッドデザイン賞」受賞に関するお知らせ |
| 10/15 | 1,311 | 1,324 | 1,309 | 1,314 | +0.31% | 41,800 | 432億7614万 | -4.64% |
| 10/14 | 1,309 | 1,314 | 1,293 | 1,310 | -0.08% | 62,000 | 431億4440万 | -5.21% |
| 10/10 | 1,302 | 1,320 | 1,300 | 1,311 | -0.3% | 57,100 | 431億7734万 | -5.34% |
| 10/09 | 1,328 | 1,330 | 1,313 | 1,315 | -1.2% | 61,400 | 433億908万 | -5.26% |
| 10/08 | 1,343 | 1,347 | 1,331 | 1,331 | -0.67% | 33,000 | 438億3603万 | -4.31% |
| 10/07 | 1,353 | 1,359 | 1,338 | 1,340 | -0.89% | 47,500 | 441億3244万 | -3.87% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 233,624株（0.7%）+0.08% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
