| 2026 |
| 07/07 | 1,765 | 1,784 | 1,765 | 1,771 | +0.45% | 59,000 | 544億3345万 | +6.24% |
| 07/06 | 1,732 | 1,773 | 1,731 | 1,763 | +2.03% | 80,100 | 541億8756万 | +6.14% |
| 07/03 | 1,720 | 1,751 | 1,718 | 1,728 | +0.52% | 65,500 | 531億1180万 | +4.35% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,099株（0.5%）再IN |
| 07/02 | 1,713 | 1,745 | 1,713 | 1,719 | +0.35% | 61,000 | 528億3518万 | +3.99% |
| 07/02 | （空売り報告）Nomura International plc 224,938株（0.73%）+0.1% |
| 07/01 | （自社株買い）取締役会(2026年6月29日)での決議状況(取得期間2026年6月30日～2026年10月31日) |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,749 | 1,758 | 1,713 | 1,713 | -2.06% | 122,300 | 526億5076万 | +3.63% |
| 06/30 | 1,740 | 1,796 | 1,720 | 1,749 | +6.84% | 365,800 | 537億5726万 | +5.94% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,205株（0.48%）-0.02%義務消失 |
| 06/29 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 06/29 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 06/29 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 06/29 | 1,634 | 1,660 | 1,634 | 1,637 | +1.36% | 82,400 | 503億1483万 | -0.67% |
| 06/29 | （空売り報告）Nomura International plc 194,046株（0.63%）+0.04% |
| 06/26 | 1,635 | 1,637 | 1,615 | 1,615 | -1.04% | 32,500 | 496億3864万 | -2.12% |
| 06/25 | 1,637 | 1,646 | 1,630 | 1,632 | -0.31% | 32,500 | 501億6115万 | -1.27% |
| 06/24 | 1,637 | 1,657 | 1,636 | 1,637 | +0.06% | 51,200 | 503億1483万 | -1.03% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,705株（0.5%）再IN |
| 06/23 | 1,623 | 1,643 | 1,613 | 1,636 | +0.86% | 57,800 | 502億8409万 | -1.21% |
| 06/22 | 1,623 | 1,634 | 1,614 | 1,622 | -0.8% | 47,700 | 498億5379万 | -2.17% |
| 06/19 | 1,626 | 1,635 | 1,620 | 1,635 | +0.8% | 48,500 | 502億5336万 | -1.45% |
| 06/18 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.19%）フィデリティインスティテューショナルアセットマネ…（1.33%）フィデリティマネジメントアンドリサーチカンパニー…（7.78%） |
| 06/18 | （5%ルール）フィデリティインスティテューショナルアセットマネ…（1.16%）エフアイエーエムエルエルシー(FIAM LLC)（0.16%）フィデリティマネジメントアンドリサーチカンパニー…（6.64%） |
| 06/18 | （5%ルール）フィデリティインスティテューショナルアセットマネ…（1.16%）エフアイエーエムエルエルシー(FIAM LLC)（0.16%）フィデリティマネジメントアンドリサーチカンパニー…（6.64%） |
| 06/18 | （5%ルール）フィデリティインスティテューショナルアセットマネ…（1.33%）フィデリティマネジメントアンドリサーチカンパニー…（6.13%）エフアイエーエムエルエルシー(FIAM LLC)（0.35%） |
| 06/18 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.92%）エフアイエーエムエルエルシー(FIAM LLC)（0.16%）フィデリティインスティテューショナルアセットマネ…（0.72%） |
| 06/18 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.8%） |
| 06/18 | 1,621 | 1,634 | 1,613 | 1,622 | +0.06% | 41,400 | 498億5379万 | -2.35% |
| 06/17 | 1,637 | 1,640 | 1,621 | 1,621 | -1.28% | 54,700 | 498億2305万 | -2.53% |
| 06/16 | 1,647 | 1,651 | 1,622 | 1,642 | -0.42% | 48,200 | 504億6851万 | -1.38% |
| 06/15 | 1,674 | 1,675 | 1,644 | 1,649 | -1.2% | 59,700 | 506億8366万 | -0.9% |
| 06/12 | 1,668 | 1,675 | 1,657 | 1,669 | +0.06% | 50,100 | 512億9838万 | +0.3% |
| 06/11 | 1,669 | 1,676 | 1,657 | 1,668 | -0.06% | 25,800 | 512億6764万 | +0.36% |
| 06/11 | （空売り報告）Nomura International plc 183,864株（0.59%）-0.1% |
| 06/10 | 1,651 | 1,673 | 1,646 | 1,669 | +0.85% | 48,700 | 512億9838万 | +0.42% |
| 06/09 | 1,666 | 1,683 | 1,655 | 1,655 | -0.66% | 28,600 | 508億6808万 | -0.42% |
| 06/08 | 1,676 | 1,692 | 1,659 | 1,666 | -0.6% | 41,400 | 512億617万 | +0.12% |
| 06/05 | 1,654 | 1,687 | 1,654 | 1,676 | +2.13% | 42,600 | 515億1353万 | +0.66% |
| 06/04 | 1,631 | 1,651 | 1,631 | 1,641 | -0.18% | 35,500 | 504億3777万 | -1.5% |
| 06/03 | 1,611 | 1,644 | 1,609 | 1,644 | +1.86% | 35,600 | 505億2998万 | -1.38% |
| 06/02 | 1,619 | 1,639 | 1,598 | 1,614 | -1.1% | 77,300 | 496億790万 | -3.35% |
| 06/01 | 1,672 | 1,672 | 1,618 | 1,632 | -2.22% | 74,800 | 501億6115万 | -2.63% |
| 05/29 | 1,705 | 1,705 | 1,669 | 1,669 | -1.82% | 102,700 | 512億9838万 | -0.77% |
| 05/28 | 1,690 | 1,702 | 1,682 | 1,700 | +1.07% | 44,300 | 522億5120万 | +0.83% |
| 05/27 | 1,676 | 1,682 | 1,664 | 1,682 | +0.54% | 41,400 | 516億9795万 | -0.41% |
| 05/26 | 1,666 | 1,673 | 1,663 | 1,673 | -0.12% | 30,400 | 514億2132万 | -1.12% |
| 05/25 | 1,700 | 1,700 | 1,658 | 1,675 | -1% | 47,000 | 514億8280万 | -1.18% |
| 05/22 | 1,681 | 1,696 | 1,673 | 1,692 | +1.5% | 48,900 | 520億531万 | -0.35% |
| 05/21 | 1,671 | 1,687 | 1,665 | 1,667 | -0.12% | 35,700 | 512億3691万 | -1.94% |
| 05/20 | 1,690 | 1,690 | 1,651 | 1,669 | -1.36% | 55,300 | 512億9838万 | -1.94% |
| 05/19 | 1,682 | 1,698 | 1,676 | 1,692 | +2.42% | 72,300 | 520億531万 | -0.82% |
| 05/18 | 1,678 | 1,678 | 1,648 | 1,652 | -2.02% | 70,500 | 507億7587万 | -3.34% |
| 05/15 | 1,679 | 1,696 | 1,672 | 1,686 | +1.02% | 51,000 | 518億2089万 | -1.52% |
| 05/14 | 1,666 | 1,682 | 1,660 | 1,669 | +0.18% | 36,800 | 512億9838万 | -2.57% |
| 05/14 | （空売り報告）Nomura International plc 215,028株（0.69%）-0.01% |
| 05/13 | 1,633 | 1,682 | 1,633 | 1,666 | +2.65% | 54,400 | 512億617万 | -2.86% |
| 05/12 | 1,639 | 1,646 | 1,620 | 1,623 | -1.64% | 80,200 | 498億8452万 | -5.42% |
| 05/12 | （空売り報告）Nomura International plc 218,151株（0.7%）+0.09% |
| 05/11 | 1,621 | 1,650 | 1,621 | 1,650 | +1.16% | 51,200 | 507億1440万 | -4.01% |
| 05/08 | 1,653 | 1,654 | 1,621 | 1,631 | -1.33% | 87,500 | 501億3041万 | -5.12% |
| 05/07 | 1,670 | 1,672 | 1,646 | 1,653 | -1.2% | 95,700 | 508億660万 | -3.95% |
| 05/01 | 1,703 | 1,703 | 1,669 | 1,673 | -1.18% | 56,100 | 514億2132万 | -2.96% |
| 04/30 | 1,671 | 1,698 | 1,671 | 1,693 | -0.7% | 64,400 | 520億3604万 | -1.86% |
| 04/28 | 1,695 | 1,713 | 1,693 | 1,705 | +0.77% | 89,500 | 524億488万 | -1.22% |
| 04/27 | 1,685 | 1,699 | 1,675 | 1,692 | +0.42% | 43,500 | 520億531万 | -1.91% |
| 04/24 | 1,699 | 1,709 | 1,685 | 1,685 | -1.46% | 54,300 | 517億9016万 | -2.21% |
| 04/23 | 1,750 | 1,754 | 1,698 | 1,710 | -2.34% | 63,900 | 525億5856万 | -0.75% |
| 04/22 | 1,772 | 1,776 | 1,751 | 1,751 | -1.74% | 43,800 | 538億1873万 | +1.57% |
| 04/21 | 1,797 | 1,797 | 1,779 | 1,782 | -0.34% | 47,800 | 547億7155万 | +3.48% |
| 04/21 | （空売り報告）Nomura International plc 190,464株（0.61%）+0.06% |
| 04/20 | 1,764 | 1,796 | 1,764 | 1,788 | +1.42% | 70,300 | 549億5596万 | +4.01% |
| 04/17 | 1,753 | 1,776 | 1,753 | 1,763 | +0.17% | 34,800 | 541億8756万 | +2.8% |
| 04/16 | 1,764 | 1,772 | 1,756 | 1,760 | +0.17% | 54,100 | 540億9536万 | +2.74% |
| 04/15 | 1,752 | 1,758 | 1,747 | 1,757 | +1.21% | 57,800 | 540億315万 | +2.63% |
| 04/15 | （空売り報告）Nomura International plc 171,475株（0.55%）-0.08% |
| 04/14 | 1,736 | 1,751 | 1,729 | 1,736 | +0.06% | 45,400 | 533億5769万 | +1.46% |
| 04/13 | 1,728 | 1,747 | 1,728 | 1,735 | -0.12% | 60,800 | 533億2696万 | +1.4% |
| 04/10 | 1,756 | 1,766 | 1,734 | 1,737 | -1.08% | 52,600 | 533億8843万 | +1.58% |
| 04/09 | 1,762 | 1,773 | 1,749 | 1,756 | -0.34% | 67,800 | 539億7241万 | +2.69% |
| 04/08 | 1,767 | 1,786 | 1,755 | 1,762 | +2.03% | 162,000 | 541億5683万 | +3.16% |
| 04/08 | （空売り報告）Nomura International plc 196,342株（0.63%）-0.08% |
| 04/07 | 1,706 | 1,729 | 1,704 | 1,727 | +0.99% | 60,600 | 530億8107万 | +1.17% |
| 04/07 | （空売り報告）Nomura International plc 219,593株（0.71%）+0.08% |
| 04/06 | 1,723 | 1,728 | 1,708 | 1,710 | -0.64% | 62,600 | 525億5856万 | +0.06% |
| 04/03 | （IR情報）16:00 2026年8月期第2四半期決算説明会 |
| 04/03 | 1,661 | 1,724 | 1,661 | 1,721 | +1.77% | 83,500 | 528億9665万 | +0.41% |
| 04/02 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/02 | 1,706 | 1,729 | 1,684 | 1,691 | -0.53% | 85,400 | 519億7457万 | -1.51% |
| 04/01 | 1,689 | 1,700 | 1,684 | 1,700 | +2.04% | 50,700 | 522億5120万 | -1.22% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 144,820株（0.47%）-0.03%義務消失 |
| 03/31 | 1,676 | 1,691 | 1,666 | 1,666 | -0.66% | 51,200 | 512億617万 | -3.36% |
| 03/31 | （空売り報告）Nomura International plc 193,729株（0.63%）+0.09% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 154,120株（0.5%）再IN |
| 03/30 | 1,677 | 1,687 | 1,661 | 1,677 | -2.33% | 84,600 | 515億4427万 | -2.9% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 152,520株（0.49%）-0.01%義務消失 |
| 03/27 | 1,709 | 1,726 | 1,709 | 1,717 | +0.47% | 70,000 | 527億7371万 | -0.87% |
| 03/27 | （空売り報告）Nomura International plc 166,904株（0.54%）新規 |
| 03/26 | 1,707 | 1,720 | 1,693 | 1,709 | +0.18% | 56,700 | 525億2782万 | -1.44% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 155,420株（0.5%）-0.1% |
| 03/25 | 1,702 | 1,712 | 1,698 | 1,706 | +1.07% | 73,900 | 524億3561万 | -1.78% |
| 03/24 | 1,672 | 1,688 | 1,672 | 1,688 | +2.12% | 54,700 | 518億8236万 | -3.04% |
| 03/23 | 1,675 | 1,675 | 1,652 | 1,653 | -1.67% | 72,100 | 508億660万 | -5.27% |
| 03/19 | 1,712 | 1,719 | 1,681 | 1,681 | -2.89% | 125,400 | 516億6721万 | -4.05% |
| 03/18 | 1,728 | 1,731 | 1,715 | 1,731 | +1.41% | 58,100 | 532億401万 | -1.48% |
| 03/17 | 1,695 | 1,718 | 1,695 | 1,707 | +0.71% | 61,300 | 524億6635万 | -3.07% |
| 03/16 | 1,695 | 1,709 | 1,687 | 1,695 | -0.06% | 77,100 | 520億9752万 | -3.91% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 185,620株（0.6%）+0.1% |
| 03/13 | 1,684 | 1,706 | 1,683 | 1,696 | -1.05% | 82,200 | 521億2825万 | -4.13% |
| 03/12 | 1,736 | 1,736 | 1,701 | 1,714 | -1.38% | 59,200 | 526億8150万 | -3.27% |
| 03/11 | 1,743 | 1,748 | 1,735 | 1,738 | +0.23% | 35,900 | 534億1916万 | -2.03% |
| 03/10 | 1,740 | 1,740 | 1,720 | 1,734 | +1.17% | 39,800 | 532億9622万 | -2.31% |
| 03/09 | 1,703 | 1,725 | 1,683 | 1,714 | -0.75% | 85,100 | 526億8150万 | -3.55% |
| 03/06 | 1,718 | 1,731 | 1,706 | 1,727 | +0.35% | 55,600 | 530億8107万 | -2.92% |
| 03/05 | 1,749 | 1,749 | 1,715 | 1,721 | +0.58% | 65,600 | 528億9665万 | -3.37% |
| 03/04 | 1,726 | 1,728 | 1,690 | 1,711 | -1.84% | 154,400 | 525億8929万 | -4.09% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 156,720株（0.5%）再IN |
| 03/03 | 1,771 | 1,777 | 1,743 | 1,743 | -2.3% | 96,100 | 535億7284万 | -2.57% |
| 03/02 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月28日) |
| 03/02 | 1,791 | 1,798 | 1,777 | 1,784 | -1.98% | 93,000 | 548億3302万 | -0.5% |
| 02/27 | 1,804 | 1,820 | 1,795 | 1,820 | +1.62% | 67,600 | 559億3952万 | +1.39% |
| 02/26 | 1,796 | 1,811 | 1,789 | 1,791 | -0.28% | 71,700 | 550億4817万 | -0.22% |
| 02/25 | 1,771 | 1,796 | 1,771 | 1,796 | +0.96% | 103,100 | 552億185万 | 0% |
| 02/24 | 1,765 | 1,783 | 1,759 | 1,779 | +1.43% | 104,900 | 546億7934万 | -1.06% |
| 02/20 | 1,762 | 1,765 | 1,751 | 1,754 | -1.41% | 66,400 | 539億1094万 | -2.61% |
| 02/19 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月28日) |
| 02/19 | 1,775 | 1,779 | 1,762 | 1,779 | -0.17% | 59,100 | 546億7934万 | -1.39% |
| 02/18 | 1,797 | 1,798 | 1,775 | 1,782 | -0.22% | 64,200 | 547億7155万 | -1.33% |
| 02/17 | 1,798 | 1,811 | 1,786 | 1,786 | -0.61% | 78,400 | 548億9449万 | -1.22% |
| 02/16 | 1,801 | 1,813 | 1,795 | 1,797 | -0.22% | 68,900 | 552億3259万 | -0.72% |
| 02/13 | 1,830 | 1,835 | 1,796 | 1,801 | -1.53% | 55,100 | 553億5553万 | -0.61% |
| 02/12 | 1,828 | 1,834 | 1,820 | 1,829 | +1.16% | 57,300 | 562億1614万 | +0.88% |
| 02/10 | 1,812 | 1,827 | 1,808 | 1,808 | -0.22% | 65,600 | 555億7068万 | -0.22% |
| 02/09 | 1,819 | 1,819 | 1,799 | 1,812 | +0.95% | 55,000 | 556億9363万 | -0.06% |
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。
