| 2026 |
| 01/20 | 4,780 | 4,866 | 4,766 | 4,841 | +0.88% | 919,200 | 8053億4099万 | +9.72% |
| 01/19 | 4,704 | 4,800 | 4,654 | 4,799 | +1.59% | 949,700 | 7983億5394万 | +9.32% |
| 01/16 | 4,629 | 4,745 | 4,619 | 4,724 | +1.44% | 911,800 | 7858億7706万 | +8.27% |
| 01/15 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 01/15 | 4,621 | 4,666 | 4,593 | 4,657 | +0.6% | 582,000 | 7747億3105万 | +7.3% |
| 01/14 | 4,628 | 4,658 | 4,561 | 4,629 | +2.05% | 885,500 | 7700億7301万 | +7.23% |
| 01/13 | 4,500 | 4,548 | 4,473 | 4,536 | +2.32% | 724,400 | 7546億168万 | +5.54% |
| 01/09 | 4,455 | 4,493 | 4,433 | 4,433 | +0.02% | 601,800 | 7374億6677万 | +3.57% |
| 01/08 | 4,447 | 4,467 | 4,390 | 4,432 | -1.14% | 509,100 | 7373億41万 | +3.92% |
| 01/07 | 4,455 | 4,530 | 4,425 | 4,483 | +0.63% | 583,200 | 7457億8469万 | +5.43% |
| 01/06 | 4,433 | 4,528 | 4,398 | 4,455 | +1.57% | 811,800 | 7411億2665万 | +5.17% |
| 01/05 | 4,364 | 4,431 | 4,362 | 4,386 | +1.2% | 706,300 | 7296億4792万 | +3.86% |
| 2025 |
| 12/30 | 4,400 | 4,410 | 4,334 | 4,334 | -2.06% | 473,600 | 7209億9729万 | +2.92% |
| 12/29 | 4,401 | 4,456 | 4,378 | 4,425 | +2.17% | 794,000 | 7361億3590万 | +5.41% |
| 12/26 | 4,364 | 4,404 | 4,326 | 4,331 | -0.39% | 605,400 | 7204億9821万 | +3.69% |
| 12/25 | 4,300 | 4,348 | 4,285 | 4,348 | +1.8% | 458,800 | 7233億2631万 | +4.59% |
| 12/24 | 4,240 | 4,325 | 4,230 | 4,271 | +0.73% | 484,400 | 7105億1671万 | +3.29% |
| 12/23 | 4,217 | 4,252 | 4,212 | 4,240 | +0.47% | 384,300 | 7053億5960万 | +3.01% |
| 12/22 | 4,225 | 4,275 | 4,220 | 4,220 | -0.09% | 442,600 | 7020億3243万 | +2.93% |
| 12/19 | 4,221 | 4,234 | 4,193 | 4,224 | -0.21% | 850,700 | 7026億9786万 | +3.35% |
| 12/18 | 4,210 | 4,249 | 4,182 | 4,233 | +0.45% | 509,700 | 7041億9509万 | +3.95% |
| 12/17 | 4,233 | 4,240 | 4,167 | 4,214 | +0.33% | 526,800 | 7010億3428万 | +3.82% |
| 12/16 | 4,270 | 4,275 | 4,200 | 4,200 | -1.87% | 628,900 | 6987億526万 | +3.83% |
| 12/15 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 12/15 | 4,320 | 4,328 | 4,260 | 4,280 | -0.99% | 778,900 | 7120億1393万 | +6.1% |
| 12/12 | 4,285 | 4,323 | 4,251 | 4,323 | +1.15% | 780,400 | 7191億6735万 | +7.62% |
| 12/11 | 4,380 | 4,391 | 4,228 | 4,274 | -0.84% | 1,124,400 | 7110億1578万 | +6.93% |
| 12/10 | 4,100 | 4,385 | 4,091 | 4,310 | +4.84% | 2,244,700 | 7170億469万 | +8.32% |
| 12/09 | 4,141 | 4,148 | 4,095 | 4,111 | -0.75% | 299,500 | 6838億9937万 | +3.73% |
| 12/08 | 4,085 | 4,151 | 4,082 | 4,142 | +1.52% | 374,600 | 6890億5648万 | +4.7% |
| 12/05 | 4,164 | 4,164 | 4,076 | 4,080 | -2.04% | 440,900 | 6787億4225万 | +3.37% |
| 12/04 | 4,091 | 4,170 | 4,072 | 4,165 | +2.01% | 582,600 | 6928億8272万 | +5.71% |
| 12/03 | 4,037 | 4,083 | 4,030 | 4,083 | +0.37% | 632,900 | 6792億4133万 | +3.87% |
| 12/02 | 4,097 | 4,110 | 4,057 | 4,068 | -0.61% | 452,200 | 6767億4595万 | +3.49% |
| 12/01 | 4,098 | 4,134 | 4,067 | 4,093 | +0.22% | 605,800 | 6809億491万 | +4.15% |
| 11/28 | 4,135 | 4,162 | 4,060 | 4,084 | -1.52% | 672,600 | 6794億769万 | +4% |
| 11/27 | 4,095 | 4,148 | 4,088 | 4,147 | +1.54% | 719,800 | 6898億8827万 | +5.63% |
| 11/26 | 4,011 | 4,121 | 3,975 | 4,084 | +2.3% | 1,098,800 | 6794億769万 | +4.21% |
| 11/25 | 3,986 | 4,007 | 3,953 | 3,992 | +2.44% | 1,157,800 | 6641億272万 | +2.02% |
| 11/21 | 3,821 | 3,907 | 3,807 | 3,897 | +1.64% | 796,500 | 6482億9867万 | -0.36% |
| 11/20 | 3,784 | 3,856 | 3,780 | 3,834 | +1.03% | 774,800 | 6378億1809万 | -1.94% |
| 11/19 | 3,813 | 3,842 | 3,793 | 3,795 | -0.47% | 761,100 | 6313億3011万 | -2.97% |
| 11/18 | 3,804 | 3,816 | 3,776 | 3,813 | -0.7% | 780,200 | 6343億2456万 | -2.51% |
| 11/17 | 3,891 | 3,928 | 3,840 | 3,840 | -1.18% | 859,500 | 6388億1624万 | -1.92% |
| 11/14 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 11/14 | 3,901 | 3,912 | 3,853 | 3,886 | +0.62% | 632,200 | 6464億6873万 | -0.89% |
| 11/13 | 3,866 | 3,900 | 3,861 | 3,862 | -0.75% | 504,100 | 6424億7612万 | -1.58% |
| 11/12 | 3,881 | 3,914 | 3,881 | 3,891 | +0.36% | 479,400 | 6473億52万 | -1.02% |
| 11/11 | 3,906 | 3,914 | 3,856 | 3,877 | -1.05% | 539,700 | 6449億7150万 | -1.47% |
| 11/10 | 3,880 | 3,918 | 3,873 | 3,918 | +1.53% | 489,800 | 6517億9219万 | -0.48% |
| 11/07 | 3,810 | 3,859 | 3,800 | 3,859 | +1.26% | 538,600 | 6419億7705万 | -1.91% |
| 11/06 | 3,824 | 3,864 | 3,801 | 3,811 | -0.29% | 887,300 | 6339億9185万 | -3.13% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 825,446株（0.49%）-0.01%義務消失 |
| 11/05 | 3,927 | 3,947 | 3,801 | 3,822 | -2.65% | 973,600 | 6358億2179万 | -2.95% |
| 11/04 | 3,789 | 3,940 | 3,780 | 3,926 | +0.08% | 1,814,400 | 6531億2306万 | -0.36% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/31 | （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) |
| 10/31 | 3,941 | 3,944 | 3,895 | 3,923 | -0.2% | 887,400 | 6526億2399万 | -0.48% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 836,646株（0.5%）再IN |
| 10/30 | 3,885 | 3,931 | 3,863 | 3,931 | +0.61% | 2,343,900 | 6539億5485万 | -0.33% |
| 10/29 | 3,917 | 3,933 | 3,885 | 3,907 | -0.48% | 630,300 | 6499億6225万 | -0.96% |
| 10/28 | 4,086 | 4,086 | 3,926 | 3,926 | -3.92% | 908,800 | 6531億2306万 | -0.58% |
| 10/27 | 4,060 | 4,098 | 4,043 | 4,086 | +1.21% | 722,900 | 6797億4041万 | +3.39% |
| 10/24 | 4,025 | 4,045 | 4,009 | 4,037 | +0.35% | 533,500 | 6715億8884万 | +2.18% |
| 10/23 | 4,011 | 4,051 | 3,995 | 4,023 | -0.89% | 514,100 | 6692億5983万 | +1.87% |
| 10/22 | 3,990 | 4,070 | 3,962 | 4,059 | +2.24% | 1,010,000 | 6752億4873万 | +2.76% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（4.72%）三井住友トラスト・アセットマネジメント（2.6%） |
| 10/21 | 3,985 | 3,993 | 3,943 | 3,970 | +0.51% | 652,400 | 6604億4283万 | +0.53% |
| 10/21 | （空売り報告）Qube Research & Technologies Limited 298,800株（0.17%）-0.44%義務消失 |
| 10/20 | 3,973 | 4,007 | 3,950 | 3,950 | +0.66% | 632,400 | 6571億1566万 | -0.1% |
| 10/17 | 3,896 | 3,965 | 3,890 | 3,924 | +0.95% | 745,300 | 6527億9034万 | -0.83% |
| 10/16 | 3,893 | 3,895 | 3,831 | 3,887 | +0.93% | 486,200 | 6466億3508万 | -1.97% |
| 10/15 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 10/15 | 3,824 | 3,851 | 3,812 | 3,851 | +1.42% | 619,400 | 6406億4618万 | -3.1% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 241,749株（0.14%）-0.45%義務消失 |
| 10/14 | 3,810 | 3,856 | 3,766 | 3,797 | -2.84% | 1,071,600 | 6316億6283万 | -4.65% |
| 10/14 | （空売り報告）Qube Research & Technologies Limited 1,024,600株（0.61%）+0.1% |
| 10/10 | 3,974 | 3,975 | 3,898 | 3,908 | -2.3% | 810,800 | 6501億2861万 | -2.08% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 985,949株（0.59%）-0.04% |
| 10/09 | 3,947 | 4,000 | 3,941 | 4,000 | +0.86% | 683,500 | 6654億3358万 | +0.2% |
| 10/08 | 3,980 | 4,011 | 3,965 | 3,966 | -1.22% | 729,900 | 6597億7740万 | -0.53% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,060,793株（0.63%）+0.04% |
| 10/07 | 4,021 | 4,040 | 3,992 | 4,015 | +0.02% | 637,100 | 6679億2896万 | +0.8% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 983,893株（0.59%）-0.01% |
| 10/06 | 4,038 | 4,080 | 4,010 | 4,014 | +2.79% | 1,125,700 | 6677億6260万 | +0.96% |
| 10/03 | 3,839 | 3,915 | 3,838 | 3,905 | +1.27% | 768,900 | 6496億2954万 | -1.59% |
| 10/02 | 3,859 | 3,892 | 3,826 | 3,856 | -0.31% | 576,500 | 6414億7797万 | -2.75% |
| 10/01 | 3,870 | 3,898 | 3,815 | 3,868 | -0.67% | 659,500 | 6434億7427万 | -2.52% |
| 09/30 | 3,872 | 3,910 | 3,862 | 3,894 | +0.57% | 568,100 | 6477億9959万 | -2.06% |
| 09/30 | （空売り報告）Qube Research & Technologies Limited 851,900株（0.51%）再IN |
| 09/29 | 3,950 | 3,962 | 3,865 | 3,872 | -2.66% | 696,300 | 6852億7158万 | -2.49% |
| 09/26 | 3,988 | 3,995 | 3,922 | 3,978 | -0.25% | 852,500 | 7040億3159万 | +0.18% |
| 09/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,074,593株（0.6%）+0.09% |
| 09/25 | 3,970 | 4,007 | 3,964 | 3,988 | +1.04% | 585,200 | 7058億141万 | +0.5% |
| 09/24 | 4,000 | 4,003 | 3,930 | 3,947 | -1.3% | 701,000 | 6985億4517万 | -0.4% |
| 09/22 | 4,002 | 4,065 | 3,990 | 3,999 | -0.25% | 576,100 | 7077億4820万 | +1.04% |
| 09/22 | （空売り報告）モルガン・スタンレーMUFG証券 908,438株（0.51%）再IN |
| 09/19 | （5%ルール）アモーヴァ・アセットマネジメント（4.44%）三井住友トラスト・アセットマネジメント（2.46%） |
| 09/19 | 4,080 | 4,116 | 4,006 | 4,009 | -0.91% | 1,671,600 | 7095億1801万 | +1.42% |
| 09/18 | 4,037 | 4,054 | 4,002 | 4,046 | +1.02% | 504,400 | 7160億6632万 | +2.53% |
| 09/17 | 4,010 | 4,030 | 3,974 | 4,005 | -0.67% | 444,900 | 7088億1009万 | +1.6% |
| 09/16 | 4,050 | 4,057 | 4,016 | 4,032 | -0.44% | 525,800 | 7135億8858万 | +2.34% |
| 09/12 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 09/12 | 4,155 | 4,155 | 4,043 | 4,050 | -0.93% | 764,300 | 7167億7425万 | +2.95% |
| 09/11 | 4,025 | 4,097 | 4,021 | 4,088 | +1.44% | 781,900 | 7234億9954万 | +4.13% |
| 09/10 | 4,085 | 4,090 | 4,030 | 4,030 | -1.97% | 799,700 | 7132億3462万 | +2.88% |
| 09/09 | 4,130 | 4,180 | 4,104 | 4,111 | -0.46% | 932,000 | 7275億7011万 | +5.22% |
| 09/08 | 4,099 | 4,142 | 4,069 | 4,130 | +2.13% | 1,199,000 | 7309億3275万 | +6.06% |
| 09/05 | 4,072 | 4,090 | 4,003 | 4,044 | +0.45% | 1,011,600 | 7157億1236万 | +4.25% |
| 09/04 | 3,940 | 4,026 | 3,930 | 4,026 | +2.63% | 1,130,900 | 7125億2670万 | +3.95% |
| 09/03 | 3,863 | 3,940 | 3,853 | 3,923 | +1.06% | 797,700 | 6942億9762万 | +1.45% |
| 09/02 | 3,862 | 3,894 | 3,849 | 3,882 | +0.52% | 502,400 | 6870億4139万 | +0.41% |
| 09/01 | 3,838 | 3,890 | 3,825 | 3,862 | +0.76% | 668,400 | 6835億176万 | -0.18% |
| 08/29 | 3,827 | 3,851 | 3,813 | 3,833 | +0.21% | 825,400 | 6783億6931万 | -1.01% |
| 08/28 | 3,840 | 3,848 | 3,807 | 3,825 | +0.1% | 818,900 | 6769億5346万 | -1.37% |
| 08/27 | 3,923 | 3,926 | 3,821 | 3,821 | -2.8% | 1,372,400 | 6762億4553万 | -1.57% |
| 08/26 | 4,092 | 4,098 | 3,926 | 3,931 | -3.75% | 1,511,400 | 6957億1347万 | +1.42% |
| 08/25 | 3,950 | 4,123 | 3,945 | 4,084 | +8.39% | 2,876,900 | 7227億9161万 | +5.64% |
| 08/22 | 3,825 | 3,831 | 3,763 | 3,768 | -2.51% | 1,123,700 | 6668億6552万 | -2.21% |
| 08/21 | 3,903 | 3,926 | 3,853 | 3,865 | -1.02% | 584,200 | 6840億3271万 | +0.42% |
| 08/20 | （IR情報）17:15 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
