| 2026 |
| 01/20 | 4,655 | 4,660 | 4,575 | 4,585 | -2.13% | 62,900 | 2313億9881万 | +0.7% |
| 01/19 | 4,700 | 4,725 | 4,630 | 4,685 | -0.74% | 62,600 | 2364億4568万 | +2.94% |
| 01/16 | 4,630 | 4,750 | 4,630 | 4,720 | +1.94% | 88,500 | 2382億1208万 | +3.85% |
| 01/15 | 4,620 | 4,655 | 4,600 | 4,630 | +0.43% | 94,600 | 2336億6990万 | +2% |
| 01/14 | 4,605 | 4,620 | 4,580 | 4,610 | 0% | 75,600 | 2326億6053万 | +1.7% |
| 01/13 | 4,600 | 4,670 | 4,590 | 4,610 | +1.77% | 105,000 | 2326億6053万 | +1.65% |
| 01/09 | 4,555 | 4,570 | 4,530 | 4,530 | -0.11% | 59,500 | 2286億2303万 | -0.09% |
| 01/08 | 4,480 | 4,570 | 4,475 | 4,535 | +0.11% | 81,300 | 2288億7538万 | +0.02% |
| 01/07 | 4,450 | 4,530 | 4,400 | 4,530 | +0.44% | 115,700 | 2286億2303万 | -0.02% |
| 01/06 | 4,525 | 4,565 | 4,490 | 4,510 | 0% | 160,100 | 2276億1366万 | -0.44% |
| 01/05 | 4,465 | 4,550 | 4,460 | 4,510 | +1.01% | 120,900 | 2276億1366万 | -0.42% |
| 2025 |
| 12/30 | 4,505 | 4,510 | 4,455 | 4,465 | -0.56% | 82,300 | 2253億4257万 | -1.39% |
| 12/29 | 4,505 | 4,505 | 4,440 | 4,490 | +0.56% | 135,000 | 2266億429万 | -0.77% |
| 12/26 | 4,505 | 4,510 | 4,425 | 4,465 | -0.56% | 94,600 | 2253億4257万 | -1.19% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 300,195株（0.59%）-0.1% |
| 12/25 | 4,530 | 4,535 | 4,460 | 4,490 | -0.77% | 45,000 | 2266億429万 | -0.53% |
| 12/24 | 4,560 | 4,560 | 4,500 | 4,525 | -0.11% | 64,700 | 2283億7069万 | +0.38% |
| 12/23 | 4,575 | 4,575 | 4,500 | 4,530 | -1.31% | 67,000 | 2286億2303万 | +0.64% |
| 12/22 | 4,635 | 4,655 | 4,590 | 4,590 | -0.33% | 66,600 | 2316億5115万 | +2.05% |
| 12/19 | 4,550 | 4,605 | 4,545 | 4,605 | +1.43% | 185,300 | 2324億818万 | +2.31% |
| 12/18 | 4,540 | 4,575 | 4,495 | 4,540 | +0.11% | 55,500 | 2291億2772万 | +0.75% |
| 12/17 | 4,520 | 4,550 | 4,460 | 4,535 | +0.22% | 46,300 | 2288億7538万 | +1.02% |
| 12/16 | 4,645 | 4,660 | 4,515 | 4,525 | -2.58% | 95,700 | 2283億7069万 | +1.23% |
| 12/15 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年12月3日～2025年11月28日) |
| 12/15 | 4,540 | 4,670 | 4,520 | 4,645 | +2.54% | 78,600 | 2344億2693万 | +4.38% |
| 12/12 | 4,510 | 4,530 | 4,460 | 4,530 | +2.03% | 72,000 | 2286億2303万 | +2.3% |
| 12/11 | 4,590 | 4,605 | 4,440 | 4,440 | -1.77% | 63,400 | 2240億8085万 | +0.63% |
| 12/10 | 4,595 | 4,605 | 4,520 | 4,520 | -0.66% | 94,200 | 2281億1835万 | +2.84% |
| 12/09 | 4,560 | 4,575 | 4,515 | 4,550 | -0.11% | 100,800 | 2296億3241万 | +4.02% |
| 12/08 | 4,500 | 4,555 | 4,480 | 4,555 | +1.22% | 146,700 | 2298億8475万 | +4.74% |
| 12/05 | 4,600 | 4,645 | 4,485 | 4,500 | -3.33% | 201,300 | 2271億897万 | +4% |
| 12/04 | 4,550 | 4,680 | 4,545 | 4,655 | +1.42% | 133,100 | 2349億3162万 | +8.16% |
| 12/03 | 4,600 | 4,695 | 4,580 | 4,590 | +1.32% | 150,800 | 2316億5115万 | +7.37% |
| 12/02 | 4,475 | 4,560 | 4,435 | 4,530 | +1.8% | 109,100 | 2286億2303万 | +6.44% |
| 12/01 | 4,535 | 4,535 | 4,430 | 4,450 | -1.44% | 81,000 | 2245億8554万 | +5.05% |
| 11/28 | 4,500 | 4,540 | 4,500 | 4,515 | +0.78% | 84,100 | 2278億6600万 | +7.02% |
| 11/27 | 4,480 | 4,525 | 4,460 | 4,480 | +0.11% | 86,400 | 2260億9960万 | +6.77% |
| 11/26 | 4,450 | 4,480 | 4,430 | 4,475 | +1.7% | 108,200 | 2258億4726万 | +7.21% |
| 11/25 | 4,405 | 4,460 | 4,380 | 4,400 | +1.27% | 108,100 | 2220億6211万 | +5.97% |
| 11/21 | 4,270 | 4,345 | 4,265 | 4,345 | +0.35% | 197,900 | 2192億8633万 | +5.21% |
| 11/20 | 4,410 | 4,410 | 4,330 | 4,330 | -0.23% | 118,900 | 2185億2930万 | +5.33% |
| 11/19 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/19 | 4,375 | 4,420 | 4,295 | 4,340 | -0.34% | 149,000 | 2190億3399万 | +6.09% |
| 11/18 | 4,450 | 4,470 | 4,325 | 4,355 | -2.24% | 138,900 | 2197億9102万 | +7.03% |
| 11/17 | 4,625 | 4,660 | 4,435 | 4,455 | -4.4% | 272,900 | 2248億3788万 | +10.05% |
| 11/14 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年12月3日～2025年11月28日) |
| 11/14 | 4,650 | 4,670 | 4,540 | 4,660 | -1.27% | 254,600 | 2351億8396万 | +15.69% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 352,900株（0.69%）-0.03% |
| 11/13 | 4,550 | 4,800 | 4,505 | 4,720 | +14.29% | 561,300 | 2382億1208万 | +18.03% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 367,500株（0.72%）+0.03% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/12 | （IR情報）16:00 2026年3月期連結業績予想(IFRS)の修正に関するお知らせ |
| 11/12 | （IR情報）16:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/12 | 4,085 | 4,140 | 4,080 | 4,130 | +1.6% | 131,200 | 2084億3557万 | +4.03% |
| 11/11 | 4,010 | 4,065 | 4,010 | 4,065 | +1.37% | 152,200 | 2051億5511万 | +2.6% |
| 11/10 | 4,140 | 4,145 | 4,010 | 4,010 | -2.43% | 120,200 | 2023億7933万 | +1.34% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 353,200株（0.69%）-0.02% |
| 11/07 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 11/07 | 4,125 | 4,155 | 4,095 | 4,110 | -0.24% | 83,200 | 2074億2620万 | +4% |
| 11/06 | 4,040 | 4,160 | 4,030 | 4,120 | +2.36% | 233,800 | 2079億3088万 | +4.46% |
| 11/05 | 3,995 | 4,040 | 3,940 | 4,025 | +0.75% | 194,600 | 2031億3636万 | +2.26% |
| 11/04 | 3,950 | 4,020 | 3,915 | 3,995 | +1.91% | 147,000 | 2016億2230万 | +1.6% |
| 10/31 | 3,950 | 3,980 | 3,890 | 3,920 | -1.75% | 130,200 | 1978億3715万 | -0.36% |
| 10/30 | 3,925 | 4,000 | 3,925 | 3,990 | +1.66% | 110,100 | 2013億6996万 | +1.29% |
| 10/29 | 3,985 | 3,985 | 3,925 | 3,925 | -0.13% | 99,200 | 1980億8949万 | -0.53% |
| 10/28 | 4,075 | 4,075 | 3,930 | 3,930 | -4.5% | 175,700 | 1983億4184万 | -0.63% |
| 10/27 | 4,050 | 4,115 | 4,045 | 4,115 | +1.98% | 101,200 | 2076億7854万 | +3.81% |
| 10/24 | 4,020 | 4,090 | 4,015 | 4,035 | -0.12% | 98,200 | 2036億4105万 | +1.77% |
| 10/23 | 3,940 | 4,040 | 3,930 | 4,040 | +2.54% | 125,500 | 2038億9339万 | +1.74% |
| 10/22 | 3,940 | 3,980 | 3,900 | 3,940 | +0.64% | 180,900 | 1988億4652万 | -1.01% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 358,400株（0.71%）+0.02% |
| 10/21 | 3,935 | 3,950 | 3,905 | 3,915 | -0.13% | 84,100 | 1975億8481万 | -1.83% |
| 10/20 | 3,920 | 3,925 | 3,885 | 3,920 | +1.82% | 68,900 | 1978億3715万 | -1.8% |
| 10/17 | 3,860 | 3,895 | 3,850 | 3,850 | -0.52% | 65,600 | 1943億434万 | -3.63% |
| 10/16 | 3,860 | 3,890 | 3,845 | 3,870 | +0.91% | 66,200 | 1953億1372万 | -3.27% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 351,700株（0.69%）-0.01% |
| 10/15 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年12月3日～2025年11月28日) |
| 10/15 | 3,815 | 3,855 | 3,815 | 3,835 | +1.19% | 75,500 | 1935億4731万 | -4.27% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 354,100株（0.7%）+0.01% |
| 10/14 | 3,760 | 3,815 | 3,745 | 3,790 | -0.92% | 112,200 | 1912億7622万 | -5.51% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 352,000株（0.69%）-0.01% |
| 10/10 | 3,885 | 3,885 | 3,805 | 3,825 | -3.29% | 117,600 | 1930億4263万 | -4.78% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 355,200株（0.7%）+0.01% |
| 10/09 | 3,940 | 3,955 | 3,915 | 3,955 | +0.38% | 79,500 | 1996億355万 | -1.59% |
| 10/08 | 3,985 | 4,015 | 3,930 | 3,940 | -1.25% | 95,100 | 1988億4652万 | -1.79% |
| 10/07 | 3,935 | 3,990 | 3,935 | 3,990 | +1.4% | 121,500 | 2013億6996万 | -0.37% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 348,400株（0.69%）-0.03% |
| 10/06 | 4,025 | 4,050 | 3,925 | 3,935 | -0.51% | 170,700 | 1985億9418万 | -1.58% |
| 10/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 10/03 | 3,860 | 3,955 | 3,860 | 3,955 | +1.8% | 71,600 | 1996億355万 | -0.95% |
| 10/02 | 3,860 | 3,905 | 3,835 | 3,885 | -0.26% | 148,100 | 1960億7075万 | -2.53% |
| 10/01 | 3,865 | 3,895 | 3,830 | 3,895 | -0.76% | 205,300 | 1965億7543万 | -2.14% |
| 09/30 | 3,925 | 3,960 | 3,900 | 3,925 | -0.13% | 142,100 | 1980億8949万 | -1.23% |
| 09/29 | 3,985 | 3,995 | 3,925 | 3,930 | -2.6% | 119,100 | 1983億4184万 | -0.96% |
| 09/26 | （IR情報）17:30 自己株式取得に係る事項の決定に関するお知らせ |
| 09/26 | 4,070 | 4,075 | 3,995 | 4,035 | -0.12% | 187,500 | 2036億4105万 | +1.87% |
| 09/26 | （空売り報告）Barclays Capital Securities Ltd 366,800株（0.72%）+0.12% |
| 09/25 | 4,145 | 4,165 | 4,035 | 4,040 | -3% | 159,700 | 2038億9339万 | +2.38% |
| 09/24 | 4,195 | 4,220 | 4,125 | 4,165 | +0.12% | 193,400 | 2102億197万 | +5.98% |
| 09/22 | 4,155 | 4,195 | 4,155 | 4,160 | +0.12% | 146,100 | 2099億4963万 | +6.39% |
| 09/19 | 4,125 | 4,205 | 4,115 | 4,155 | +0.48% | 259,700 | 2096億9729万 | +6.89% |
| 09/18 | 4,200 | 4,215 | 4,130 | 4,135 | -1.43% | 175,300 | 2086億8791万 | +7.01% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 304,800株（0.6%）+0.09% |
| 09/17 | 4,235 | 4,240 | 4,160 | 4,195 | -1.53% | 186,900 | 2117億1603万 | +9.22% |
| 09/16 | 4,140 | 4,270 | 4,110 | 4,260 | +3.02% | 241,700 | 2149億9650万 | +11.64% |
| 09/12 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年12月3日～2025年11月28日) |
| 09/12 | 4,030 | 4,160 | 4,030 | 4,135 | +2.73% | 246,800 | 2086億8791万 | +9.28% |
| 09/11 | 3,995 | 4,025 | 3,960 | 4,025 | +0.75% | 107,400 | 2031億3636万 | +7.16% |
| 09/10 | 3,985 | 4,005 | 3,970 | 3,995 | +0.25% | 88,200 | 2016億2230万 | +6.99% |
| 09/09 | 4,000 | 4,035 | 3,970 | 3,985 | -0.38% | 100,100 | 2011億1761万 | +7.44% |
| 09/08 | 3,990 | 4,010 | 3,965 | 4,000 | +0.88% | 128,100 | 2018億7464万 | +8.61% |
| 09/05 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 09/05 | 3,950 | 3,990 | 3,930 | 3,965 | +0.63% | 114,400 | 2001億824万 | +8.45% |
| 09/04 | 3,880 | 3,950 | 3,870 | 3,940 | +1.55% | 147,200 | 1988億4652万 | +8.6% |
| 09/03 | 3,775 | 3,915 | 3,775 | 3,880 | +2.78% | 223,400 | 1958億1840万 | +7.78% |
| 09/02 | 3,760 | 3,790 | 3,745 | 3,775 | +0.4% | 107,400 | 1905億1919万 | +5.62% |
| 09/01 | 3,815 | 3,850 | 3,735 | 3,760 | -1.44% | 181,000 | 1897億6216万 | +5.8% |
| 08/29 | 3,805 | 3,825 | 3,775 | 3,815 | +0.26% | 113,200 | 1925億3794万 | +7.98% |
| 08/28 | 3,780 | 3,820 | 3,775 | 3,805 | +0.66% | 343,000 | 1920億3325万 | +8.4% |
| 08/27 | 3,735 | 3,785 | 3,720 | 3,780 | +0.93% | 107,100 | 1907億7154万 | +8.43% |
| 08/26 | 3,750 | 3,750 | 3,695 | 3,745 | -0.27% | 197,900 | 1890億513万 | +8.24% |
| 08/25 | 3,800 | 3,805 | 3,735 | 3,755 | -0.4% | 197,500 | 1895億982万 | +9.28% |
| 08/22 | 3,760 | 3,810 | 3,730 | 3,770 | +0.8% | 203,300 | 1902億6685万 | +10.49% |
| 08/21 | 3,665 | 3,750 | 3,650 | 3,740 | +1.91% | 231,200 | 1887億5279万 | +10.39% |
