| 2026 |
| 01/14 | 1,410 | 1,428 | 1,402 | 1,413 | +0.71% | 36,900 | 77億5947万 | +10.05% |
| 01/13 | 1,378 | 1,412 | 1,354 | 1,403 | +4.94% | 56,300 | 77億456万 | +9.61% |
| 01/09 | 1,330 | 1,341 | 1,318 | 1,337 | +0.53% | 13,200 | 73億4212万 | +4.78% |
| 01/08 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 01/08 | 1,352 | 1,353 | 1,330 | 1,330 | -1.77% | 29,700 | 73億368万 | +4.48% |
| 01/07 | 1,371 | 1,386 | 1,343 | 1,354 | -1.88% | 38,800 | 74億3547万 | +6.45% |
| 01/06 | 1,330 | 1,380 | 1,330 | 1,380 | +4.31% | 64,700 | 75億7825万 | +8.49% |
| 01/05 | 1,266 | 1,324 | 1,253 | 1,323 | +5.59% | 69,800 | 72億6524万 | +4.26% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 27,400株（0.49%）-0.08%義務消失 |
| 2025 |
| 12/30 | 1,242 | 1,257 | 1,228 | 1,253 | +0.89% | 18,300 | 68億8083万 | -1.26% |
| 12/29 | 1,245 | 1,255 | 1,234 | 1,242 | -0.08% | 20,300 | 68億2043万 | -2.28% |
| 12/26 | 1,230 | 1,247 | 1,218 | 1,243 | +0.81% | 33,700 | 68億2592万 | -2.43% |
| 12/25 | 1,217 | 1,244 | 1,214 | 1,233 | +1.31% | 43,400 | 67億7100万 | -3.45% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 31,700株（0.57%）-0.11% |
| 12/24 | 1,229 | 1,241 | 1,205 | 1,217 | -0.81% | 33,800 | 66億8314万 | -4.92% |
| 12/23 | 1,202 | 1,232 | 1,202 | 1,227 | +2.08% | 54,500 | 67億3805万 | -4.44% |
| 12/23 | （空売り報告）UBS AG 26,500株（0.48%）-0.1%義務消失 |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 37,700株（0.68%）-0.07% |
| 12/22 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 12/22 | 1,203 | 1,216 | 1,197 | 1,202 | -0.08% | 44,400 | 66億77万 | -6.82% |
| 12/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/19 | 1,206 | 1,218 | 1,201 | 1,203 | -0.25% | 22,400 | 66億626万 | -7.32% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 41,700株（0.75%）-0.05% |
| 12/18 | 1,213 | 1,213 | 1,198 | 1,206 | -1.39% | 54,400 | 66億2273万 | -7.59% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 44,300株（0.8%）+0.16% |
| 12/17 | 1,231 | 1,232 | 1,219 | 1,223 | -0.49% | 12,700 | 67億1609万 | -7.14% |
| 12/17 | （空売り報告）UBS AG 32,100株（0.58%）-0.04% |
| 12/16 | 1,244 | 1,244 | 1,225 | 1,229 | -1.21% | 24,700 | 67億4904万 | -7.52% |
| 12/15 | 1,250 | 1,264 | 1,238 | 1,244 | -1.27% | 31,900 | 68億3141万 | -7.23% |
| 12/12 | （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 |
| 12/12 | 1,293 | 1,294 | 1,245 | 1,260 | -2.55% | 70,300 | 69億1927万 | -6.8% |
| 12/12 | （空売り報告）UBS AG 34,200株（0.62%）再IN |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 35,300株（0.64%）+0.06% |
| 12/11 | 1,335 | 1,335 | 1,291 | 1,293 | -2.12% | 24,100 | 71億49万 | -5.14% |
| 12/10 | 1,338 | 1,343 | 1,318 | 1,321 | -0.68% | 32,200 | 72億5425万 | -3.93% |
| 12/09 | 1,329 | 1,343 | 1,323 | 1,330 | +0.61% | 23,100 | 73億368万 | -4.32% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 32,061株（0.58%）-0.1% |
| 12/08 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 12/08 | 1,302 | 1,322 | 1,300 | 1,322 | +1.69% | 27,200 | 72億5974万 | -5.84% |
| 12/05 | 1,312 | 1,317 | 1,296 | 1,300 | -1.81% | 13,300 | 71億3893万 | -8.45% |
| 12/04 | 1,300 | 1,330 | 1,300 | 1,324 | +1.85% | 27,200 | 72億7073万 | -7.67% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 37,761株（0.68%）-0.09% |
| 12/03 | 1,276 | 1,307 | 1,276 | 1,300 | +1.96% | 28,200 | 71億3893万 | -10.28% |
| 12/03 | （空売り報告）UBS AG 27,100株（0.49%）-0.02%義務消失 |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 42,289株（0.77%）-0.05% |
| 12/02 | 1,306 | 1,306 | 1,275 | 1,275 | -2.45% | 49,000 | 70億164万 | -12.97% |
| 12/02 | （空売り報告）UBS AG 28,300株（0.51%）再IN |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 45,489株（0.82%）+0.12% |
| 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 | 1,335 | 1,335 | 1,304 | 1,307 | -2.1% | 23,800 | 71億7737万 | -11.75% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 38,589株（0.7%）+0.06% |
| 11/28 | 1,316 | 1,338 | 1,316 | 1,335 | +1.37% | 17,700 | 73億3113万 | -10.76% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 35,689株（0.64%）-0.12% |
| 11/27 | （IR情報）15:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 11/27 | （IR情報）15:30 監査役の辞任及び役員の異動に関するお知らせ |
| 11/27 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/27 | 1,314 | 1,330 | 1,314 | 1,317 | +0.3% | 7,300 | 72億3229万 | -12.67% |
| 11/26 | 1,321 | 1,326 | 1,311 | 1,313 | +0.46% | 11,300 | 72億1032万 | -13.62% |
| 11/25 | 1,330 | 1,337 | 1,307 | 1,307 | -0.46% | 17,100 | 71億7737万 | -14.8% |
| 11/21 | 1,297 | 1,313 | 1,290 | 1,313 | -0.91% | 25,600 | 72億1032万 | -15.02% |
| 11/20 | 1,339 | 1,343 | 1,325 | 1,325 | +1.77% | 21,400 | 72億7622万 | -14.96% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 42,089株（0.76%）-0.04% |
| 11/19 | 1,327 | 1,341 | 1,288 | 1,302 | -1.74% | 30,000 | 71億4991万 | -17.02% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 43,989株（0.8%）+0.05% |
| 11/18 | 1,373 | 1,380 | 1,325 | 1,325 | -4.4% | 38,800 | 72億7622万 | -16.03% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 41,589株（0.75%）+0.13% |
| 11/17 | 1,386 | 1,403 | 1,355 | 1,386 | +0.07% | 56,500 | 76億1120万 | -12.78% |
| 11/14 | 1,390 | 1,400 | 1,374 | 1,385 | -0.36% | 26,400 | 76億571万 | -13.55% |
| 11/13 | 1,408 | 1,422 | 1,352 | 1,390 | -7.82% | 90,900 | 76億3317万 | -13.83% |
| 11/12 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 11/12 | 1,549 | 1,549 | 1,493 | 1,508 | -0.85% | 27,100 | 82億8116万 | -7.14% |
| 11/11 | 1,530 | 1,536 | 1,511 | 1,521 | -0.46% | 14,500 | 83億5255万 | -6.92% |
| 11/10 | 1,528 | 1,546 | 1,522 | 1,528 | +1.19% | 15,700 | 83億9099万 | -6.72% |
| 11/07 | 1,548 | 1,548 | 1,500 | 1,510 | -2.45% | 31,200 | 82億9214万 | -7.87% |
| 11/06 | 1,585 | 1,588 | 1,548 | 1,548 | -2.27% | 27,300 | 85億82万 | -5.49% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 34,115株（0.62%）+0.1% |
| 11/05 | 1,665 | 1,665 | 1,546 | 1,584 | -5.94% | 68,600 | 86億9852万 | -3.24% |
| 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 | 1,700 | 1,720 | 1,660 | 1,684 | -1% | 32,600 | 92億4766万 | +3.06% |
| 10/31 | 1,703 | 1,720 | 1,698 | 1,701 | +0.06% | 23,300 | 93億4102万 | +4.36% |
| 10/30 | 1,671 | 1,715 | 1,671 | 1,700 | +1.74% | 22,900 | 93億3553万 | +4.42% |
| 10/29 | 1,698 | 1,713 | 1,663 | 1,671 | -0.54% | 38,500 | 91億7627万 | +2.77% |
| 10/28 | 1,710 | 1,719 | 1,673 | 1,680 | -1.52% | 25,100 | 92億2570万 | +3.38% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 28,615株（0.52%）再IN |
| 10/27 | 1,718 | 1,728 | 1,697 | 1,706 | +1.19% | 29,200 | 93億6848万 | +5.11% |
| 10/24 | 1,668 | 1,700 | 1,668 | 1,686 | +1.38% | 27,600 | 92億5865万 | +4.07% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 26,915株（0.49%）-0.08%義務消失 |
| 10/23 | 1,658 | 1,670 | 1,634 | 1,663 | +0.97% | 30,600 | 91億3234万 | +2.91% |
| 10/22 | 1,642 | 1,656 | 1,615 | 1,647 | +1.79% | 22,700 | 90億4448万 | +1.98% |
| 10/21 | 1,658 | 1,658 | 1,602 | 1,618 | -2.35% | 38,800 | 88億8523万 | +0.25% |
| 10/20 | 1,620 | 1,672 | 1,608 | 1,657 | +4.21% | 34,600 | 90億9939万 | +2.66% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 31,515株（0.57%）-0.11% |
| 10/17 | 1,631 | 1,631 | 1,585 | 1,590 | -2.99% | 19,800 | 87億3146万 | -1.36% |
| 10/16 | 1,612 | 1,655 | 1,608 | 1,639 | +2.12% | 25,800 | 90億55万 | +1.55% |
| 10/15 | 1,564 | 1,609 | 1,549 | 1,605 | +4.97% | 22,800 | 88億1384万 | -0.56% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 37,815株（0.68%）-0.03% |
| 10/14 | 1,574 | 1,590 | 1,520 | 1,529 | -3.9% | 38,900 | 83億9648万 | -5.27% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 39,515株（0.71%）+0.06% |
| 10/10 | 1,683 | 1,691 | 1,591 | 1,591 | -6.63% | 47,600 | 87億3696万 | -1.55% |
| 10/09 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 10/09 | 1,670 | 1,717 | 1,670 | 1,704 | +2.4% | 23,100 | 93億5749万 | +5.45% |
| 10/08 | 1,678 | 1,694 | 1,642 | 1,664 | -0.66% | 33,100 | 91億3783万 | +3.29% |
| 10/07 | 1,768 | 1,784 | 1,673 | 1,675 | -4.23% | 51,700 | 91億9824万 | +4.23% |
| 10/06 | 1,746 | 1,757 | 1,685 | 1,749 | +8.57% | 143,900 | 96億461万 | +9.04% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 35,715株（0.65%）-0.14% |
| 10/03 | 1,565 | 1,629 | 1,561 | 1,611 | +3.6% | 41,600 | 88億4679万 | +0.75% |
| 10/02 | 1,492 | 1,560 | 1,492 | 1,555 | +4.57% | 37,900 | 85億3926万 | -2.75% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 43,915株（0.79%）-0.04% |
| 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 | 1,525 | 1,541 | 1,484 | 1,487 | -2.49% | 41,000 | 81億6584万 | -7.12% |
| 09/30 | 1,540 | 1,567 | 1,510 | 1,525 | 0% | 17,700 | 83億7452万 | -5.04% |
| 09/29 | 1,579 | 1,579 | 1,524 | 1,525 | -3.54% | 33,100 | 83億7452万 | -5.1% |
| 09/26 | 1,648 | 1,648 | 1,576 | 1,581 | -3.36% | 49,600 | 86億8204万 | -1.56% |
| 09/26 | （空売り報告）Barclays Capital Securities Ltd 45,715株（0.83%）+0.09% |
| 09/25 | 1,659 | 1,659 | 1,634 | 1,636 | -0.97% | 12,300 | 89億8407万 | +1.93% |
| 09/24 | 1,668 | 1,668 | 1,633 | 1,652 | -0.06% | 21,200 | 90億7194万 | +3.06% |
| 09/22 | 1,631 | 1,666 | 1,631 | 1,653 | +2.04% | 28,200 | 90億7743万 | +3.31% |
| 09/19 | 1,635 | 1,645 | 1,597 | 1,620 | -0.55% | 32,100 | 88億9621万 | +1.5% |
| 09/18 | 1,602 | 1,660 | 1,602 | 1,629 | +1.81% | 31,500 | 89億4563万 | +2.26% |
| 09/17 | 1,625 | 1,628 | 1,600 | 1,600 | -1.54% | 16,300 | 87億8638万 | +0.63% |
| 09/16 | 1,630 | 1,653 | 1,625 | 1,625 | 0% | 24,100 | 89億2367万 | +2.33% |
| 09/12 | 1,631 | 1,654 | 1,614 | 1,625 | -0.37% | 19,700 | 89億2367万 | +2.65% |
| 09/11 | 1,620 | 1,650 | 1,604 | 1,631 | +1.24% | 19,500 | 89億5662万 | +3.36% |
| 09/10 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 09/10 | 1,636 | 1,636 | 1,610 | 1,611 | -1.53% | 19,400 | 88億4679万 | +2.42% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 40,915株（0.74%）+0.05% |
| 09/09 | 1,630 | 1,659 | 1,620 | 1,636 | +0.62% | 19,200 | 89億8407万 | +4.27% |
| 09/08 | 1,610 | 1,653 | 1,610 | 1,626 | +1.69% | 33,100 | 89億2916万 | +4.03% |
| 09/05 | 1,586 | 1,606 | 1,580 | 1,599 | +0.69% | 24,700 | 87億8089万 | +2.63% |
| 09/04 | 1,576 | 1,598 | 1,576 | 1,588 | +0.44% | 19,100 | 87億2048万 | +2.06% |
| 09/03 | 1,581 | 1,600 | 1,578 | 1,581 | 0% | 9,500 | 86億8204万 | +1.8% |
| 09/02 | 1,595 | 1,608 | 1,573 | 1,581 | +0.25% | 25,500 | 86億8204万 | +1.93% |
| 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 | 1,594 | 1,594 | 1,555 | 1,577 | -1.93% | 38,000 | 86億6007万 | +1.61% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 38,315株（0.69%）+0.1% |
| 08/29 | 1,608 | 1,618 | 1,597 | 1,608 | 0% | 19,900 | 88億3031万 | +3.54% |
| 08/29 | （空売り報告）Barclays Capital Securities Ltd 32,915株（0.59%）-0.03% |
| 08/28 | 1,615 | 1,622 | 1,600 | 1,608 | -0.06% | 14,200 | 88億3031万 | +3.41% |
| 08/27 | 1,620 | 1,625 | 1,586 | 1,609 | -0.31% | 20,900 | 88億3580万 | +3.47% |
| 08/26 | 1,603 | 1,619 | 1,593 | 1,614 | +0.69% | 21,800 | 88億6326万 | +4.06% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 34,515株（0.62%）+0.05% |
| 08/25 | 1,560 | 1,619 | 1,560 | 1,603 | +3.75% | 55,900 | 88億285万 | +3.55% |
| 08/22 | 1,521 | 1,555 | 1,521 | 1,545 | +1.58% | 13,100 | 84億8435万 | 0% |
| 08/21 | 1,545 | 1,551 | 1,520 | 1,521 | -1.55% | 25,800 | 83億5255万 | -1.55% |
| 08/20 | 1,594 | 1,594 | 1,542 | 1,545 | -3.32% | 25,700 | 84億8435万 | -0.13% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 31,415株（0.57%）再IN |
| 08/19 | 1,565 | 1,612 | 1,565 | 1,598 | +2.17% | 59,300 | 87億7540万 | +3.1% |
| 08/18 | 1,545 | 1,564 | 1,534 | 1,564 | +0.71% | 27,200 | 85億8869万 | +0.9% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 26,915株（0.49%）-0.01%義務消失 |
| 08/15 | 1,540 | 1,565 | 1,540 | 1,553 | +0.65% | 16,400 | 85億2828万 | +0.06% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 27,815株（0.5%）再IN |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 27,415株（0.49%）-0.07%義務消失 |
| 08/12 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 08/08 | （IR情報）15:30 2025年9月期第3四半期決算短信〔日本基準〕(連結) |
