| 2026 |
| 01/20 | 3,525 | 3,550 | 3,450 | 3,485 | -1.41% | 17,000 | 95億6981万 | -2.13% |
| 01/19 | 3,655 | 3,655 | 3,505 | 3,535 | -4.97% | 22,300 | 97億711万 | -0.56% |
| 01/16 | （IR情報）15:30 2026年1月期12月度売上速報に関するお知らせ |
| 01/16 | 3,675 | 3,730 | 3,650 | 3,720 | +1.22% | 12,500 | 102億1512万 | +4.91% |
| 01/15 | 3,595 | 3,690 | 3,590 | 3,675 | +2.23% | 12,300 | 100億9155万 | +4.14% |
| 01/14 | 3,540 | 3,640 | 3,525 | 3,595 | +1.99% | 14,400 | 98億7187万 | +2.31% |
| 01/13 | 3,565 | 3,565 | 3,500 | 3,525 | -1.26% | 11,900 | 96億7965万 | +0.74% |
| 01/09 | 3,540 | 3,575 | 3,530 | 3,570 | 0% | 4,700 | 98億322万 | +2.41% |
| 01/08 | 3,575 | 3,605 | 3,455 | 3,570 | -0.83% | 7,000 | 98億322万 | +2.88% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,200株（0.4%）-0.19%義務消失 |
| 01/07 | 3,550 | 3,640 | 3,485 | 3,600 | +3.3% | 12,600 | 98億8560万 | +4.14% |
| 01/06 | 3,580 | 3,620 | 3,420 | 3,485 | -0.71% | 36,600 | 95億6981万 | +1.22% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 17,400株（0.63%）+0.1% |
| 01/05 | 3,635 | 3,635 | 3,510 | 3,510 | -2.23% | 10,300 | 96億3846万 | +2.24% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 14,700株（0.53%）再IN |
| 2025 |
| 12/30 | 3,660 | 3,660 | 3,580 | 3,590 | -0.97% | 8,000 | 98億5814万 | +4.91% |
| 12/29 | 3,590 | 3,645 | 3,570 | 3,625 | +0.97% | 11,000 | 99億5425万 | +6.49% |
| 12/26 | 3,590 | 3,590 | 3,545 | 3,590 | -0.55% | 10,200 | 98億5814万 | +5.99% |
| 12/25 | 3,580 | 3,640 | 3,575 | 3,610 | +0.84% | 6,300 | 99億1306万 | +7.22% |
| 12/24 | 3,695 | 3,695 | 3,570 | 3,580 | -3.89% | 22,100 | 98億3068万 | +6.9% |
| 12/23 | 3,685 | 3,795 | 3,635 | 3,725 | +2.62% | 24,800 | 102億2885万 | +11.69% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,300株（0.59%）再IN |
| 12/22 | 3,705 | 3,705 | 3,570 | 3,630 | -1.36% | 5,100 | 99億6689万 | +8.98% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,700株（0.49%）-0.2%義務消失 |
| 12/19 | 3,640 | 3,680 | 3,595 | 3,680 | +2.22% | 7,400 | 101億417万 | +10.48% |
| 12/18 | 3,515 | 3,615 | 3,500 | 3,600 | +2.27% | 13,900 | 98億8452万 | +8.14% |
| 12/17 | 3,485 | 3,520 | 3,440 | 3,520 | 0% | 12,600 | 96億6486万 | +5.8% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,000株（0.69%）-0.04% |
| 12/16 | 3,440 | 3,535 | 3,440 | 3,520 | +3.53% | 22,800 | 96億6486万 | +5.8% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,200株（0.73%）+0.16% |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/15 | （IR情報）15:30 2026年1月期11月度売上速報に関するお知らせ |
| 12/15 | 3,330 | 3,445 | 3,320 | 3,400 | +1.49% | 14,800 | 93億3538万 | +2.13% |
| 12/12 | 3,300 | 3,365 | 3,300 | 3,350 | +0.6% | 8,500 | 91億9809万 | +0.42% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,900株（0.57%）-0.12% |
| 12/11 | 3,420 | 3,420 | 3,305 | 3,330 | -0.6% | 7,900 | 91億4318万 | -0.42% |
| 12/10 | 3,330 | 3,360 | 3,310 | 3,350 | +1.82% | 11,200 | 91億9809万 | -0.09% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,000株（0.69%）-0.07% |
| 12/09 | 3,300 | 3,355 | 3,270 | 3,290 | -0.3% | 14,600 | 90億3335万 | -2.14% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,000株（0.76%）-0.04% |
| 12/08 | 3,340 | 3,360 | 3,285 | 3,300 | -0.15% | 8,400 | 90億6081万 | -2.28% |
| 12/05 | 3,210 | 3,350 | 3,210 | 3,305 | +2.96% | 18,200 | 90億7453万 | -2.51% |
| 12/04 | 3,200 | 3,230 | 3,195 | 3,210 | +0.31% | 5,600 | 88億1369万 | -5.78% |
| 12/03 | 3,180 | 3,215 | 3,170 | 3,200 | +0.63% | 9,000 | 87億8624万 | -6.68% |
| 12/02 | 3,265 | 3,270 | 3,180 | 3,180 | -2% | 16,600 | 87億3132万 | -7.88% |
| 12/01 | 3,260 | 3,265 | 3,230 | 3,245 | -0.46% | 12,600 | 89億979万 | -6.62% |
| 11/28 | 3,255 | 3,275 | 3,240 | 3,260 | +0.77% | 8,700 | 89億5098万 | -6.72% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,100株（0.8%）+0.09% |
| 11/27 | 3,200 | 3,235 | 3,200 | 3,235 | +0.62% | 4,600 | 88億8233万 | -7.94% |
| 11/26 | 3,160 | 3,245 | 3,160 | 3,215 | +1.74% | 12,200 | 88億2742万 | -9.05% |
| 11/25 | 3,170 | 3,215 | 3,160 | 3,160 | -0.63% | 10,300 | 86億7641万 | -11.16% |
| 11/21 | 3,065 | 3,190 | 3,065 | 3,180 | +2.42% | 12,300 | 87億3132万 | -11.07% |
| 11/20 | 3,150 | 3,175 | 3,090 | 3,105 | -1.27% | 20,300 | 85億2477万 | -13.68% |
| 11/19 | 3,200 | 3,210 | 3,090 | 3,145 | -3.08% | 30,400 | 86億3459万 | -13.24% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,500株（0.71%）+0.02% |
| 11/18 | 3,400 | 3,435 | 3,190 | 3,245 | -10.11% | 64,500 | 89億914万 | -11.07% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,200株（0.69%）-0.01% |
| 11/17 | （IR情報）15:30 2026年1月期10月度売上速報に関するお知らせ |
| 11/17 | 3,655 | 3,655 | 3,600 | 3,610 | -0.82% | 13,500 | 99億1125万 | -1.82% |
| 11/14 | 3,645 | 3,700 | 3,615 | 3,640 | +0.28% | 5,300 | 99億9362万 | -1.44% |
| 11/13 | 3,570 | 3,645 | 3,570 | 3,630 | +2.11% | 5,600 | 99億6616万 | -2.08% |
| 11/12 | 3,530 | 3,615 | 3,530 | 3,555 | +0.85% | 7,300 | 97億6025万 | -4.44% |
| 11/11 | 3,560 | 3,570 | 3,505 | 3,525 | -0.98% | 20,700 | 96億7788万 | -5.65% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,400株（0.7%）+0.08% |
| 11/10 | 3,580 | 3,610 | 3,560 | 3,560 | -0.14% | 5,200 | 97億7398万 | -5.14% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,200株（0.62%）+0.12% |
| 11/07 | 3,510 | 3,620 | 3,510 | 3,565 | +0.14% | 6,400 | 97億8770万 | -5.34% |
| 11/06 | 3,540 | 3,570 | 3,520 | 3,560 | +0.14% | 3,800 | 97億7398万 | -5.85% |
| 11/05 | 3,555 | 3,590 | 3,500 | 3,555 | -0.84% | 18,800 | 97億6025万 | -6.45% |
| 11/04 | 3,650 | 3,665 | 3,585 | 3,585 | -1.65% | 8,000 | 98億4261万 | -6.2% |
| 10/31 | 3,655 | 3,675 | 3,600 | 3,645 | 0% | 12,500 | 100億734万 | -5.13% |
| 10/30 | 3,725 | 3,735 | 3,645 | 3,645 | -2.28% | 13,300 | 100億734万 | -5.57% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,800株（0.5%）再IN |
| 10/29 | 3,755 | 3,755 | 3,675 | 3,730 | -0.53% | 6,800 | 102億4071万 | -3.89% |
| 10/28 | 3,800 | 3,840 | 3,750 | 3,750 | -0.79% | 9,400 | 102億9562万 | -3.82% |
| 10/27 | 3,795 | 3,830 | 3,780 | 3,780 | +1.07% | 4,900 | 103億7799万 | -3.55% |
| 10/24 | 3,775 | 3,775 | 3,710 | 3,740 | -0.4% | 8,100 | 102億6817万 | -5% |
| 10/23 | 3,740 | 3,780 | 3,735 | 3,755 | +0.54% | 3,500 | 103億935万 | -5.27% |
| 10/22 | 3,740 | 3,785 | 3,735 | 3,735 | -0.93% | 3,800 | 102億5444万 | -6.2% |
| 10/21 | 3,780 | 3,830 | 3,740 | 3,770 | +0.53% | 5,200 | 103億5053万 | -5.7% |
| 10/20 | 3,650 | 3,820 | 3,650 | 3,750 | +2.88% | 9,700 | 102億9562万 | -6.55% |
| 10/17 | 3,710 | 3,710 | 3,640 | 3,645 | -1.75% | 6,700 | 100億734万 | -9.58% |
| 10/16 | 3,725 | 3,725 | 3,650 | 3,710 | -2.24% | 22,900 | 101億8580万 | -8.46% |
| 10/15 | （IR情報）15:30 2026年1月期9月度売上速報に関するお知らせ |
| 10/15 | 3,750 | 3,835 | 3,750 | 3,795 | +1.2% | 7,000 | 104億1917万 | -6.8% |
| 10/14 | 3,855 | 3,895 | 3,720 | 3,750 | -4.82% | 30,200 | 102億9562万 | -8.18% |
| 10/10 | 3,965 | 3,990 | 3,935 | 3,940 | -1.5% | 9,000 | 108億1727万 | -3.88% |
| 10/09 | 3,990 | 4,000 | 3,920 | 4,000 | -0.12% | 6,900 | 109億8200万 | -2.61% |
| 10/08 | 3,930 | 4,045 | 3,920 | 4,005 | +1.52% | 5,000 | 109億9572万 | -2.67% |
| 10/07 | 3,910 | 3,990 | 3,870 | 3,945 | -0.25% | 10,100 | 108億3099万 | -4.27% |
| 10/06 | 4,035 | 4,035 | 3,915 | 3,955 | -0.25% | 4,400 | 108億5845万 | -4.26% |
| 10/03 | 3,885 | 3,970 | 3,885 | 3,965 | +2.06% | 3,300 | 108億8590万 | -4.23% |
| 10/02 | 3,900 | 3,955 | 3,855 | 3,885 | -0.89% | 6,500 | 106億6626万 | -6.39% |
| 10/01 | 4,015 | 4,015 | 3,905 | 3,920 | -3.21% | 15,800 | 107億6236万 | -5.81% |
| 09/30 | 4,090 | 4,090 | 4,015 | 4,050 | -0.98% | 3,000 | 111億1927万 | -2.95% |
| 09/29 | 4,085 | 4,110 | 4,065 | 4,090 | +0.12% | 4,500 | 112億2909万 | -2.13% |
| 09/26 | 4,100 | 4,135 | 4,015 | 4,085 | -0.37% | 11,300 | 112億1536万 | -2.37% |
| 09/25 | 4,170 | 4,190 | 4,085 | 4,100 | -1.8% | 7,700 | 112億5655万 | -2.08% |
| 09/24 | 4,190 | 4,200 | 4,155 | 4,175 | -0.24% | 8,700 | 114億6246万 | -0.41% |
| 09/22 | 4,280 | 4,280 | 4,180 | 4,185 | -1.3% | 6,900 | 114億8991万 | -0.19% |
| 09/19 | 4,255 | 4,280 | 4,170 | 4,240 | 0% | 15,400 | 116億4092万 | +1.31% |
| 09/18 | 4,380 | 4,410 | 4,240 | 4,240 | -3.96% | 19,800 | 116億4092万 | +1.58% |
| 09/17 | 4,195 | 4,440 | 4,195 | 4,415 | +5.24% | 28,100 | 121億2138万 | +6.05% |
| 09/16 | 4,205 | 4,285 | 4,080 | 4,195 | +1.45% | 27,100 | 115億1737万 | +1.23% |
| 09/12 | （IR情報）15:30 2026年1月期8月度売上速報に関するお知らせ |
| 09/12 | （IR情報）15:30 2026年1月期中間期決算説明資料 |
| 09/12 | （IR情報）15:30 2026年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 09/12 | 4,190 | 4,230 | 4,015 | 4,135 | -0.6% | 33,800 | 113億5264万 | +0.07% |
| 09/11 | 4,210 | 4,240 | 4,150 | 4,160 | -0.72% | 8,200 | 114億2128万 | +0.95% |
| 09/10 | 4,185 | 4,200 | 4,160 | 4,190 | +0.12% | 4,800 | 115億364万 | +2% |
| 09/09 | 4,195 | 4,220 | 4,135 | 4,185 | 0% | 8,700 | 114億8991万 | +2.22% |
| 09/08 | 4,180 | 4,220 | 4,145 | 4,185 | +1.82% | 8,800 | 114億8991万 | +2.6% |
| 09/05 | 4,120 | 4,130 | 4,060 | 4,110 | 0% | 4,100 | 112億8400万 | +1.06% |
| 09/04 | 4,125 | 4,145 | 4,075 | 4,110 | -1.08% | 4,300 | 112億8400万 | +1.41% |
| 09/03 | 4,190 | 4,215 | 4,140 | 4,155 | -0.84% | 4,800 | 114億755万 | +2.87% |
| 09/02 | 4,195 | 4,240 | 4,125 | 4,190 | +0.6% | 6,000 | 115億364万 | +4.23% |
| 09/01 | 4,190 | 4,230 | 4,145 | 4,165 | -0.6% | 10,600 | 114億3500万 | +4.07% |
| 08/29 | 4,190 | 4,200 | 4,165 | 4,190 | 0% | 2,500 | 115億364万 | +5.25% |
| 08/28 | 4,195 | 4,225 | 4,120 | 4,190 | -0.12% | 5,600 | 115億364万 | +5.81% |
| 08/27 | 4,170 | 4,215 | 4,170 | 4,195 | -0.12% | 22,300 | 115億1737万 | +6.47% |
| 08/26 | 4,190 | 4,200 | 4,160 | 4,200 | +0.24% | 4,500 | 115億3110万 | +7.12% |
| 08/25 | 4,220 | 4,230 | 4,170 | 4,190 | -0.24% | 6,700 | 115億364万 | +7.46% |
| 08/22 | 4,220 | 4,275 | 4,170 | 4,200 | -0.36% | 8,000 | 115億3110万 | +8.25% |
| 08/21 | 4,130 | 4,235 | 4,125 | 4,215 | +1.32% | 5,800 | 115億7143万 | +9.2% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,300株（0.48%）-0.02%義務消失 |
| 08/15 | （IR情報）15:30 2026年1月期7月度売上速報に関するお知らせ |
