| 2025 |
| 11/13 | 3,440 | 3,475 | 3,375 | 3,375 | -1.6% | 27,500 | 426億240万 | +1.84% |
| 11/12 | 3,310 | 3,435 | 3,310 | 3,430 | +3.94% | 40,900 | 432億9666万 | +3.56% |
| 11/11 | 3,320 | 3,320 | 3,280 | 3,300 | -1.49% | 36,900 | 416億5568万 | -0.36% |
| 11/10 | 3,275 | 3,350 | 3,255 | 3,350 | +3.88% | 29,300 | 422億8682万 | +1.09% |
| 11/07 | 3,230 | 3,235 | 3,205 | 3,225 | +0.16% | 11,500 | 407億896万 | -2.6% |
| 11/06 | 3,220 | 3,245 | 3,205 | 3,220 | 0% | 25,100 | 406億4584万 | -2.81% |
| 11/05 | （IR情報）15:30 (訂正)「自己株式の消却に関するお知らせ」の一部訂正に関するお知らせ |
| 11/05 | 3,185 | 3,250 | 3,110 | 3,220 | +2.06% | 78,700 | 406億4584万 | -3.1% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 55,076株（0.43%）-0.07%義務消失 |
| 11/04 | 3,160 | 3,190 | 3,135 | 3,155 | -0.79% | 33,700 | 398億2535万 | -5.4% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 63,376株（0.5%）再IN |
| 10/31 | （IR情報）13:00 自己株式の消却に関するお知らせ |
| 10/31 | 3,220 | 3,340 | 3,175 | 3,180 | -0.78% | 89,200 | 401億4093万 | -5.07% |
| 10/30 | 3,180 | 3,225 | 3,180 | 3,205 | +0.63% | 110,600 | 404億5650万 | -4.73% |
| 10/30 | （空売り報告）Nomura International plc 29,526株（0.23%）-0.47%義務消失 |
| 10/29 | 3,325 | 3,335 | 3,185 | 3,185 | -4.64% | 55,800 | 402億404万 | -5.66% |
| 10/28 | 3,485 | 3,485 | 3,340 | 3,340 | -4.84% | 37,700 | 421億6059万 | -1.42% |
| 10/27 | 3,450 | 3,510 | 3,450 | 3,510 | +1.89% | 32,300 | 443億649万 | +3.48% |
| 10/24 | 3,445 | 3,445 | 3,405 | 3,445 | +0.44% | 13,500 | 434億8600万 | +1.65% |
| 10/23 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 24,800 | 432億9666万 | +1.21% |
| 10/22 | 3,380 | 3,425 | 3,380 | 3,380 | -0.29% | 16,400 | 426億6551万 | -0.29% |
| 10/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.16%）野村アセットマネジメント（3.69%）野村證券（0%） |
| 10/21 | 3,430 | 3,435 | 3,390 | 3,390 | -1.31% | 27,100 | 427億9174万 | -0.06% |
| 10/21 | （空売り報告）Nomura International plc 88,716株（0.7%）+0.02% |
| 10/20 | 3,380 | 3,435 | 3,355 | 3,435 | +3.46% | 36,800 | 433億5977万 | +1.24% |
| 10/17 | （5%ルール）八木通商（9.51%） |
| 10/17 | 3,315 | 3,330 | 3,290 | 3,320 | 0% | 25,100 | 419億814万 | -2.15% |
| 10/17 | （空売り報告）Nomura International plc 86,832株（0.68%）-0.08% |
| 10/16 | 3,345 | 3,380 | 3,320 | 3,320 | -1.34% | 17,200 | 419億814万 | -2.24% |
| 10/15 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 10/15 | 3,325 | 3,370 | 3,295 | 3,365 | +2.91% | 70,600 | 424億7617万 | -0.97% |
| 10/14 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに係る事項の決定に関するお知らせ |
| 10/14 | 3,230 | 3,295 | 3,220 | 3,270 | +1.08% | 68,700 | 412億7699万 | -3.74% |
| 10/14 | （空売り報告）Nomura International plc 96,039株（0.76%）-0.06% |
| 10/10 | 3,255 | 3,270 | 3,210 | 3,235 | -1.82% | 74,700 | 408億3519万 | -4.71% |
| 10/09 | 3,265 | 3,320 | 3,265 | 3,295 | +0.61% | 69,000 | 415億9256万 | -2.95% |
| 10/08 | 3,330 | 3,345 | 3,265 | 3,275 | -1.36% | 71,700 | 413億4010万 | -3.39% |
| 10/07 | 3,350 | 3,360 | 3,255 | 3,320 | -2.92% | 131,300 | 419億814万 | -1.92% |
| 10/06 | （IR情報）11:00 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 10/06 | （IR情報）11:00 2026年2月期中間期決算説明資料 |
| 10/06 | 3,360 | 3,500 | 3,185 | 3,420 | +2.09% | 228,900 | 431億7043万 | +1.24% |
| 10/06 | （空売り報告）Nomura International plc 103,772株（0.82%）+0.21% |
| 10/03 | 3,290 | 3,360 | 3,290 | 3,350 | +1.82% | 54,200 | 422億8682万 | -0.5% |
| 10/02 | 3,300 | 3,330 | 3,255 | 3,290 | +0.46% | 32,100 | 415億2945万 | -2.05% |
| 10/01 | 3,445 | 3,445 | 3,250 | 3,275 | -5.76% | 86,300 | 413億4010万 | -2.33% |
| 09/30 | 3,535 | 3,535 | 3,470 | 3,475 | -1.14% | 36,900 | 438億6469万 | +3.73% |
| 09/29 | 3,530 | 3,540 | 3,490 | 3,515 | -0.28% | 29,900 | 443億6961万 | +5.24% |
| 09/26 | 3,520 | 3,550 | 3,470 | 3,525 | +0.14% | 54,200 | 444億9584万 | +5.92% |
| 09/25 | 3,545 | 3,545 | 3,505 | 3,520 | +0.14% | 42,100 | 444億3272万 | +6.15% |
| 09/25 | （空売り報告）Nomura International plc 77,643株（0.61%）+0.03% |
| 09/24 | 3,430 | 3,515 | 3,410 | 3,515 | +1.15% | 64,400 | 443億6961万 | +6.45% |
| 09/24 | （空売り報告）Nomura International plc 73,269株（0.58%）-0.04% |
| 09/22 | 3,465 | 3,480 | 3,445 | 3,475 | +0.72% | 51,300 | 438億6469万 | +5.72% |
| 09/22 | （空売り報告）Nomura International plc 78,369株（0.62%）+0.11% |
| 09/19 | 3,455 | 3,485 | 3,405 | 3,450 | +0.58% | 94,000 | 435億4912万 | +5.38% |
| 09/18 | 3,445 | 3,470 | 3,420 | 3,430 | -0.29% | 36,200 | 432億9666万 | +4.99% |
| 09/18 | （空売り報告）JPM Securities Japan Co Ltd. 46,676株（0.36%）-0.19%義務消失 |
| 09/17 | 3,445 | 3,445 | 3,390 | 3,440 | -0.43% | 30,000 | 434億2289万 | +5.49% |
| 09/16 | 3,415 | 3,455 | 3,415 | 3,455 | +0.73% | 28,800 | 436億1223万 | +6.21% |
| 09/16 | （空売り報告）JPM Securities Japan Co Ltd. 69,876株（0.55%）再IN |
| 09/12 | 3,415 | 3,450 | 3,375 | 3,430 | +0.44% | 38,900 | 432億9666万 | +5.7% |
| 09/12 | （空売り報告）JPM Securities Japan Co Ltd. 52,976株（0.41%）-0.17%義務消失 |
| 09/11 | 3,445 | 3,450 | 3,380 | 3,415 | -0.87% | 45,200 | 431億731万 | +5.5% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 73,776株（0.58%）再IN |
| 09/11 | （空売り報告）Nomura International plc 65,639株（0.51%）再IN |
| 09/10 | 3,385 | 3,450 | 3,380 | 3,445 | +1.47% | 57,400 | 434億8600万 | +6.76% |
| 09/09 | 3,390 | 3,425 | 3,375 | 3,395 | +0.44% | 78,500 | 428億5486万 | +5.63% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 58,376株（0.46%）-0.04%義務消失 |
| 09/08 | 3,310 | 3,390 | 3,310 | 3,380 | +1.81% | 87,500 | 426億6551万 | +5.56% |
| 09/08 | （空売り報告）JPM Securities Japan Co Ltd. 63,876株（0.5%）-0.17% |
| 09/05 | 3,235 | 3,325 | 3,225 | 3,320 | +2.63% | 118,900 | 419億814万 | +4.11% |
| 09/05 | （空売り報告）JPM Securities Japan Co Ltd. 85,476株（0.67%）-0.05% |
| 09/04 | 3,240 | 3,275 | 3,195 | 3,235 | -0.15% | 67,800 | 408億3519万 | +1.86% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 91,876株（0.72%）+0.06% |
| 09/04 | （空売り報告）Nomura International plc 61,425株（0.48%）-0.03%義務消失 |
| 09/03 | 3,165 | 3,240 | 3,140 | 3,240 | +2.21% | 84,000 | 408億9830万 | +2.37% |
| 09/03 | （空売り報告）JPM Securities Japan Co Ltd. 83,776株（0.66%）-0.1% |
| 09/02 | 3,150 | 3,225 | 3,140 | 3,170 | +0.96% | 82,800 | 400億1470万 | +0.6% |
| 09/01 | 3,105 | 3,175 | 3,105 | 3,140 | 0% | 67,500 | 396億3601万 | +0.03% |
| 09/01 | （空売り報告）JPM Securities Japan Co Ltd. 96,276株（0.76%）-0.13% |
| 08/29 | 3,110 | 3,155 | 3,110 | 3,140 | -0.63% | 67,800 | 396億3601万 | +0.38% |
| 08/28 | （IR情報）12:00 第2四半期(中間期)及び通期業績予想の修正に関するお知らせ |
| 08/28 | 3,120 | 3,220 | 3,090 | 3,160 | +0.32% | 270,200 | 398億8847万 | +1.28% |
| 08/28 | （空売り報告）Nomura International plc 65,367株（0.51%）-0.16% |
| 08/27 | 3,130 | 3,190 | 3,120 | 3,150 | +0.48% | 167,900 | 397億6224万 | +1.22% |
| 08/27 | （空売り報告）JPM Securities Japan Co Ltd. 113,276株（0.89%）-0.01% |
| 08/27 | （空売り報告）Nomura International plc 85,687株（0.67%）+0.11% |
| 08/26 | 3,175 | 3,185 | 3,135 | 3,135 | -1.57% | 94,000 | 395億7289万 | +1.33% |
| 08/26 | （空売り報告）JPM Securities Japan Co Ltd. 114,476株（0.9%）+0.01% |
| 08/26 | （空売り報告）Nomura International plc 71,046株（0.56%）再IN |
| 08/25 | 3,235 | 3,260 | 3,185 | 3,185 | -1.55% | 91,600 | 402億404万 | +3.54% |
| 08/22 | 3,210 | 3,235 | 3,190 | 3,235 | +0.78% | 51,200 | 408億3519万 | +5.82% |
| 08/21 | 3,230 | 3,230 | 3,175 | 3,210 | -0.31% | 40,000 | 405億1961万 | +5.7% |
| 08/21 | （空売り報告）JPM Securities Japan Co Ltd. 113,376株（0.89%）-0.09% |
| 08/20 | 3,175 | 3,230 | 3,155 | 3,220 | +1.42% | 50,500 | 406億4584万 | +6.69% |
| 08/19 | 3,140 | 3,175 | 3,140 | 3,175 | +1.11% | 38,200 | 400億7781万 | +5.94% |
| 08/18 | 3,175 | 3,185 | 3,140 | 3,140 | -0.63% | 62,100 | 396億3601万 | +5.48% |
| 08/15 | 3,280 | 3,290 | 3,160 | 3,160 | -3.51% | 156,500 | 398億8847万 | +6.79% |
| 08/14 | 3,250 | 3,280 | 3,250 | 3,275 | +0.15% | 71,400 | 413億4010万 | +11.39% |
| 08/14 | （空売り報告）JPM Securities Japan Co Ltd. 123,876株（0.98%）-0.06% |
| 08/13 | 3,265 | 3,280 | 3,240 | 3,270 | +0.62% | 69,800 | 412億7699万 | +12.14% |
| 08/12 | 3,285 | 3,285 | 3,220 | 3,250 | -0.15% | 114,500 | 410億2453万 | +12.22% |
| 08/08 | 3,205 | 3,260 | 3,195 | 3,255 | +0.93% | 105,700 | 410億8765万 | +13.1% |
| 08/08 | （空売り報告）JPM Securities Japan Co Ltd. 131,576株（1.04%）-0.52% |
| 08/07 | 3,160 | 3,240 | 3,160 | 3,225 | +1.9% | 117,300 | 407億896万 | +12.84% |
| 08/06 | 3,125 | 3,180 | 3,125 | 3,165 | +1.28% | 96,700 | 399億5158万 | +11.48% |
| 08/05 | 3,100 | 3,130 | 3,080 | 3,125 | +0.97% | 84,500 | 394億4666万 | +10.85% |
| 08/04 | 3,000 | 3,095 | 2,998 | 3,095 | +1.48% | 89,700 | 390億6798万 | +10.61% |
| 08/01 | 2,987 | 3,050 | 2,985 | 3,050 | +2.18% | 106,800 | 384億9994万 | +9.2% |
| 08/01 | （空売り報告）JPM Securities Japan Co Ltd. 197,876株（1.56%）-0.04% |
| 07/31 | 2,940 | 2,996 | 2,940 | 2,985 | +0.84% | 66,100 | 376億7945万 | +6.99% |
| 07/30 | 2,910 | 2,960 | 2,884 | 2,960 | +2.25% | 116,600 | 373億6388万 | +6.17% |
| 07/29 | 2,879 | 2,909 | 2,871 | 2,895 | +0.84% | 54,800 | 365億4339万 | +3.88% |
| 07/28 | 2,900 | 2,905 | 2,865 | 2,871 | +0.03% | 70,700 | 362億4044万 | +2.98% |
| 07/28 | （空売り報告）JPM Securities Japan Co Ltd. 203,176株（1.6%）+0.05% |
| 07/25 | 2,905 | 2,919 | 2,846 | 2,870 | -2.01% | 127,300 | 362億2782万 | +2.9% |
| 07/25 | （空売り報告）JPM Securities Japan Co Ltd. 196,076株（1.55%）+0.11% |
| 07/24 | 2,980 | 3,030 | 2,911 | 2,929 | -1.68% | 245,000 | 369億7257万 | +4.98% |
| 07/24 | （空売り報告）Citigroup Global Markets Limited 60,600株（0.48%）-0.03%義務消失 |
| 07/23 | （5%ルール）Sapphireterra Capital, LLC（5.05%） |
| 07/23 | 2,712 | 3,025 | 2,699 | 2,979 | +10.66% | 662,900 | 376億372万 | +6.85% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 182,476株（1.44%）+0.24% |
| 07/22 | 2,698 | 2,717 | 2,688 | 2,692 | -0.07% | 69,200 | 339億8093万 | -3.27% |
| 07/18 | 2,730 | 2,730 | 2,693 | 2,694 | -0.48% | 64,800 | 340億618万 | -3.41% |
| 07/18 | （空売り報告）JPM Securities Japan Co Ltd. 151,876株（1.2%）+0.1% |
| 07/17 | 2,730 | 2,748 | 2,690 | 2,707 | -0.81% | 59,300 | 341億7028万 | -3.18% |
| 07/16 | 2,735 | 2,752 | 2,715 | 2,729 | -0.04% | 85,100 | 344億4798万 | -2.71% |
| 07/15 | 2,715 | 2,733 | 2,697 | 2,730 | +1.22% | 85,700 | 344億6060万 | -2.92% |
| 07/15 | （空売り報告）JPM Securities Japan Co Ltd. 139,376株（1.1%）+0.1% |
| 07/14 | 2,690 | 2,702 | 2,679 | 2,697 | +0.45% | 78,800 | 340億4405万 | -4.29% |
| 07/11 | 2,692 | 2,715 | 2,681 | 2,685 | +0.52% | 87,300 | 338億9257万 | -4.99% |
| 07/10 | 2,706 | 2,718 | 2,671 | 2,671 | -0.52% | 90,400 | 337億1585万 | -5.75% |
| 07/09 | 2,700 | 2,724 | 2,685 | 2,685 | -0.26% | 113,500 | 338億9257万 | -5.56% |
| 07/09 | （空売り報告）JPM Securities Japan Co Ltd. 126,676株（1%）+0.1% |
| 07/08 | 2,772 | 2,795 | 2,691 | 2,692 | -2.89% | 176,700 | 339億8093万 | -5.58% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,495株（0.47%）-0.07%義務消失 |
| 07/07 | 2,793 | 2,828 | 2,763 | 2,772 | -1% | 192,700 | 349億9077万 | -2.98% |
| 07/07 | （空売り報告）JPM Securities Japan Co Ltd. 114,676株（0.9%）+0.1% |
| 07/04 | 2,752 | 2,805 | 2,738 | 2,800 | +1.74% | 170,800 | 353億4421万 | -2.13% |
| 07/04 | （空売り報告）Citigroup Global Markets Limited 65,600株（0.51%）再IN |
| 07/03 | 2,760 | 2,781 | 2,725 | 2,752 | +0.15% | 233,400 | 347億3831万 | -3.91% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 101,676株（0.8%）+0.05% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,395株（0.54%）再IN |
| 07/02 | 2,663 | 2,790 | 2,647 | 2,748 | +3.19% | 423,300 | 346億8782万 | -4.22% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 95,476株（0.75%）-0.07% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 50,989株（0.4%）-0.14%義務消失 |
| 07/01 | 2,591 | 2,690 | 2,560 | 2,663 | +2.19% | 704,200 | 336億1487万 | -7.37% |
| 07/01 | （空売り報告）JPM Securities Japan Co Ltd. 104,276株（0.82%）+0.25% |
| 06/30 | （IR情報）11:00 2026年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/30 | 2,952 | 2,982 | 2,589 | 2,606 | -12.23% | 1,107,700 | 328億9536万 | -9.58% |
| 06/30 | （空売り報告）JPM Securities Japan Co Ltd. 72,676株（0.57%）再IN |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 68,289株（0.54%）再IN |
| 06/27 | （IR情報）11:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/27 | 2,978 | 2,978 | 2,930 | 2,969 | +0.41% | 57,200 | 374億7749万 | +2.8% |
| 06/26 | 2,931 | 2,969 | 2,930 | 2,957 | +0.72% | 41,300 | 373億2601万 | +2.67% |
| 06/25 | 2,942 | 2,964 | 2,871 | 2,936 | -0.2% | 163,800 | 370億6093万 | +2.26% |
| 06/24 | 2,928 | 2,953 | 2,904 | 2,942 | +0.75% | 115,300 | 371億3667万 | +2.69% |
| 06/23 | 2,890 | 2,930 | 2,862 | 2,920 | +1.04% | 81,700 | 368億5896万 | +2.1% |
| 06/20 | 2,917 | 2,925 | 2,890 | 2,890 | -0.1% | 55,400 | 364億8027万 | +1.16% |
| 06/20 | （空売り報告）JPM Securities Japan Co Ltd. 48,976株（0.38%）-0.15%義務消失 |
| 06/19 | 2,899 | 2,907 | 2,879 | 2,893 | 0% | 26,800 | 365億1814万 | +1.44% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 67,176株（0.53%）再IN |
| 06/16 | （空売り報告）JPM Securities Japan Co Ltd. 56,976株（0.45%）-0.05%義務消失 |
