| 2026 |
| 07/30 | 3,650 | 3,665 | 3,572 | 3,611 | -0.77% | 309,700 | 8022億1955万 | +2.85% |
| 07/29 | 3,585 | 3,639 | 3,526 | 3,639 | +2.59% | 416,900 | 8084億4003万 | +4% |
| 07/28 | 3,561 | 3,573 | 3,495 | 3,547 | -0.28% | 382,400 | 7880億132万 | +1.72% |
| 07/27 | （IR情報）10:30 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取得終了に関するお知らせ |
| 07/27 | 3,475 | 3,575 | 3,420 | 3,557 | -0.48% | 676,100 | 7902億2292万 | +2.21% |
| 07/24 | （IR情報）16:30 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関するお知らせ |
| 07/24 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 |
| 07/24 | （IR情報）15:30 剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 07/24 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 07/24 | 3,535 | 3,605 | 3,534 | 3,574 | 0% | 402,300 | 7939億9963万 | +2.88% |
| 07/23 | 3,531 | 3,595 | 3,523 | 3,574 | -0.08% | 256,100 | 7939億9963万 | +3.09% |
| 07/22 | 3,560 | 3,605 | 3,550 | 3,577 | -0.72% | 245,400 | 7946億6611万 | +3.38% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 1,550,376株（0.69%）-0.01% |
| 07/21 | 3,578 | 3,613 | 3,538 | 3,603 | +2.94% | 370,900 | 8004億4227万 | +4.37% |
| 07/17 | 3,538 | 3,547 | 3,477 | 3,500 | -0.46% | 235,000 | 7775億5980万 | +1.66% |
| 07/16 | 3,512 | 3,547 | 3,503 | 3,516 | -0.45% | 187,900 | 7811億1436万 | +2.27% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 1,560,176株（0.7%）+0.01% |
| 07/15 | 3,530 | 3,564 | 3,506 | 3,532 | +0.06% | 197,600 | 7846億6892万 | +2.91% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 1,550,576株（0.69%）-0.01% |
| 07/14 | 3,517 | 3,540 | 3,455 | 3,530 | +1.88% | 186,500 | 7842億2460万 | +2.98% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 1,559,276株（0.7%）+0.01% |
| 07/13 | 3,534 | 3,550 | 3,446 | 3,465 | -0.57% | 196,600 | 7697億8420万 | +1.17% |
| 07/10 | 3,530 | 3,555 | 3,474 | 3,485 | -1.69% | 265,200 | 7742億2740万 | +1.72% |
| 07/09 | 3,514 | 3,562 | 3,514 | 3,545 | +0.8% | 240,500 | 7875億5700万 | +3.41% |
| 07/08 | 3,567 | 3,574 | 3,511 | 3,517 | -1.54% | 312,900 | 7813億3652万 | +2.57% |
| 07/07 | 3,613 | 3,640 | 3,558 | 3,572 | -1% | 339,400 | 7935億5531万 | +3.96% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 1,537,976株（0.69%）-0.01% |
| 07/06 | 3,519 | 3,608 | 3,517 | 3,608 | +2.97% | 317,500 | 8015億5307万 | +4.91% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 1,555,876株（0.7%）+0.1% |
| 07/03 | 3,496 | 3,537 | 3,466 | 3,504 | +1.54% | 305,700 | 7784億4844万 | +1.92% |
| 07/02 | 3,449 | 3,475 | 3,405 | 3,451 | +1.77% | 254,800 | 7666億7396万 | +0.32% |
| 07/01 | 3,452 | 3,466 | 3,377 | 3,391 | -1.48% | 274,900 | 7533億4437万 | -1.51% |
| 06/30 | 3,388 | 3,493 | 3,380 | 3,442 | +3.27% | 564,400 | 7646億7452万 | -0.2% |
| 06/29 | 3,346 | 3,351 | 3,314 | 3,333 | -1.13% | 401,100 | 7404億5909万 | -3.45% |
| 06/26 | 3,336 | 3,387 | 3,327 | 3,371 | +1.32% | 522,300 | 7489億117万 | -2.63% |
| 06/25 | 3,333 | 3,339 | 3,303 | 3,327 | +0.18% | 340,700 | 7391億2613万 | -4.18% |
| 06/24 | 3,333 | 3,354 | 3,307 | 3,321 | -0.24% | 427,400 | 7377億9317万 | -4.71% |
| 06/23 | 3,409 | 3,415 | 3,308 | 3,329 | -1.3% | 396,100 | 7395億7045万 | -4.97% |
| 06/22 | 3,400 | 3,426 | 3,373 | 3,373 | -1% | 294,100 | 7493億4549万 | -4.28% |
| 06/19 | 3,376 | 3,407 | 3,351 | 3,407 | +0.47% | 894,100 | 7568億9892万 | -3.81% |
| 06/18 | 3,406 | 3,459 | 3,380 | 3,391 | -0.73% | 333,700 | 7533億4437万 | -4.67% |
| 06/17 | 3,382 | 3,437 | 3,360 | 3,416 | +1.7% | 313,000 | 7588億9836万 | -4.37% |
| 06/16 | 3,379 | 3,400 | 3,359 | 3,359 | -1% | 237,900 | 7462億3525万 | -6.33% |
| 06/15 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年2月2日～2026年10月30日) |
| 06/15 | 3,435 | 3,435 | 3,393 | 3,393 | +0.38% | 421,100 | 7537億8868万 | -5.8% |
| 06/12 | 3,372 | 3,399 | 3,344 | 3,380 | +0.45% | 444,500 | 7509億61万 | -6.53% |
| 06/11 | 3,376 | 3,428 | 3,336 | 3,365 | -1.46% | 426,900 | 7475億6821万 | -7.35% |
| 06/10 | 3,477 | 3,499 | 3,384 | 3,415 | -1.78% | 301,800 | 7586億7620万 | -6.34% |
| 06/09 | 3,493 | 3,496 | 3,434 | 3,477 | -0.37% | 369,800 | 7724億5012万 | -4.84% |
| 06/08 | 3,450 | 3,520 | 3,450 | 3,490 | -1.25% | 283,800 | 7753億3820万 | -4.59% |
| 06/05 | 3,600 | 3,601 | 3,525 | 3,534 | -0.87% | 251,600 | 7851億1324万 | -3.52% |
| 06/04 | 3,647 | 3,655 | 3,557 | 3,565 | -2.99% | 357,800 | 7920億20万 | -2.78% |
| 06/03 | 3,647 | 3,709 | 3,639 | 3,675 | +0.77% | 445,400 | 8164億3779万 | +0.08% |
| 06/02 | 3,588 | 3,673 | 3,574 | 3,647 | +1.62% | 394,000 | 8102億1731万 | -0.73% |
| 06/01 | 3,556 | 3,624 | 3,519 | 3,589 | +0.76% | 403,500 | 7973億3203万 | -2.26% |
| 05/29 | 3,513 | 3,571 | 3,513 | 3,562 | +1.14% | 527,200 | 7913億3372万 | -3.02% |
| 05/28 | 3,535 | 3,535 | 3,481 | 3,522 | -0.37% | 458,700 | 7824億4732万 | -4.14% |
| 05/27 | 3,550 | 3,574 | 3,513 | 3,535 | 0% | 390,900 | 7853億3540万 | -3.91% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 1,337,193株（0.6%）+0.07% |
| 05/26 | 3,585 | 3,588 | 3,497 | 3,535 | -0.92% | 430,300 | 7853億3540万 | -4.02% |
| 05/25 | 3,637 | 3,662 | 3,546 | 3,568 | -1.82% | 349,600 | 7926億6668万 | -3.12% |
| 05/22 | （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 |
| 05/22 | 3,667 | 3,667 | 3,581 | 3,634 | -0.47% | 321,500 | 8073億2923万 | -1.25% |
| 05/21 | 3,740 | 3,753 | 3,647 | 3,651 | -2.74% | 403,100 | 8111億595万 | -0.57% |
| 05/20 | 3,840 | 3,859 | 3,731 | 3,754 | -2.52% | 475,800 | 8339億8842万 | +2.46% |
| 05/19 | 3,861 | 3,898 | 3,818 | 3,851 | +0.21% | 494,200 | 8555億3794万 | +5.25% |
| 05/18 | 3,820 | 3,872 | 3,801 | 3,843 | +1.69% | 585,700 | 8537億6066万 | +5.23% |
| 05/15 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年2月2日～2026年10月30日) |
| 05/15 | 3,752 | 3,799 | 3,741 | 3,779 | +0.75% | 512,100 | 8395億4242万 | +3.76% |
| 05/14 | 3,772 | 3,792 | 3,748 | 3,751 | -0.56% | 454,000 | 8333億2194万 | +3.28% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 1,184,093株（0.53%）新規 |
| 05/13 | 3,770 | 3,806 | 3,761 | 3,772 | +0.05% | 560,000 | 8379億8730万 | +4.17% |
| 05/12 | 3,741 | 3,804 | 3,741 | 3,770 | +0.83% | 535,700 | 8375億4298万 | +4.49% |
| 05/11 | 3,750 | 3,815 | 3,736 | 3,739 | -0.69% | 640,100 | 8306億5603万 | +3.92% |
| 05/08 | 3,736 | 3,795 | 3,724 | 3,765 | +1.21% | 758,800 | 8364億3218万 | +4.96% |
| 05/07 | 3,697 | 3,765 | 3,680 | 3,720 | +2.56% | 789,400 | 8264億3499万 | +4.09% |
| 05/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/01 | 3,576 | 3,667 | 3,576 | 3,627 | +1.45% | 524,500 | 8057億7411万 | +1.77% |
| 04/30 | 3,568 | 3,607 | 3,546 | 3,575 | -1% | 633,200 | 7942億2179万 | +0.51% |
| 04/28 | （IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結)(監査法人による期中レビューの完了) |
| 04/28 | 3,603 | 3,664 | 3,599 | 3,611 | -0.8% | 580,700 | 8022億1955万 | +1.63% |
| 04/27 | 3,720 | 3,742 | 3,640 | 3,640 | -0.9% | 729,800 | 8086億6219万 | +2.62% |
| 04/24 | （IR情報）18:30 株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 04/24 | 3,740 | 3,783 | 3,671 | 3,673 | -1.84% | 642,200 | 8159億9347万 | +3.85% |
| 04/23 | 3,700 | 3,941 | 3,685 | 3,742 | +3.94% | 1,605,200 | 8313億2251万 | +6.04% |
| 04/22 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 04/22 | （IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結) |
| 04/22 | 3,633 | 3,660 | 3,592 | 3,600 | -0.3% | 564,600 | 7997億7579万 | +2.3% |
| 04/21 | 3,585 | 3,631 | 3,557 | 3,611 | +0.64% | 369,900 | 8022億1955万 | +2.79% |
| 04/20 | 3,636 | 3,660 | 3,570 | 3,588 | -1.43% | 391,500 | 7971億987万 | +2.4% |
| 04/17 | 3,630 | 3,668 | 3,630 | 3,640 | +0.36% | 462,800 | 8086億6219万 | +4.09% |
| 04/16 | 3,619 | 3,648 | 3,610 | 3,627 | +2.37% | 557,300 | 8057億7411万 | +3.93% |
| 04/15 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年2月2日～2026年10月30日) |
| 04/15 | 3,511 | 3,558 | 3,510 | 3,543 | +1.14% | 425,800 | 7871億1268万 | +1.66% |
| 04/14 | 3,496 | 3,523 | 3,487 | 3,503 | +1.98% | 430,500 | 7782億2628万 | +0.55% |
| 04/13 | 3,450 | 3,480 | 3,419 | 3,435 | -0.46% | 562,500 | 7631億1940万 | -1.29% |
| 04/10 | 3,570 | 3,590 | 3,443 | 3,451 | -4.35% | 700,100 | 7666億7396万 | -0.86% |
| 04/09 | 3,682 | 3,704 | 3,597 | 3,608 | -2.38% | 535,500 | 8015億5307万 | +3.68% |
| 04/08 | 3,709 | 3,715 | 3,673 | 3,696 | +3.24% | 557,500 | 8211億315万 | +6.48% |
| 04/07 | 3,550 | 3,583 | 3,545 | 3,580 | +1.36% | 388,800 | 7953億3259万 | +3.44% |
| 04/06 | 3,482 | 3,541 | 3,482 | 3,532 | +1.73% | 371,800 | 7846億6892万 | +2.14% |
| 04/03 | 3,450 | 3,492 | 3,443 | 3,472 | +0.55% | 491,600 | 7713億3932万 | +0.43% |
| 04/02 | 3,530 | 3,546 | 3,442 | 3,453 | -2.1% | 747,100 | 7671億1828万 | -0.12% |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 3,501 | 3,538 | 3,479 | 3,527 | +2.23% | 776,000 | 7835億5812万 | +2.08% |
| 04/01 | 株式分割 1→2 |
| 03/31 | （IR情報）15:30 支配株主等に関する事項について |
| 03/31 | 3,460 | 3,501 | 3,438 | 3,450 | -0.14% | 383,000 | 7664億5180万 | -0.06% |
| 03/30 | 3,409 | 3,481 | 3,352 | 3,455 | -0.29% | 404,400 | 3837億8130万 | +0.12% |
| 03/27 | 3,457 | 3,472 | 3,434 | 3,465 | +0.25% | 445,400 | 7697億8420万 | +0.46% |
| 03/26 | （IR情報）15:30 株式報酬型ストックオプションの発行内容に関するお知らせ |
| 03/26 | 3,463 | 3,477 | 3,438 | 3,457 | -0.14% | 329,000 | 7678億9584万 | +0.3% |
| 03/25 | 3,501 | 3,506 | 3,451 | 3,462 | -0.32% | 379,400 | 7690億664万 | +0.51% |
| 03/24 | 3,443 | 3,492 | 3,439 | 3,473 | +2.27% | 515,000 | 7714億5040万 | +0.92% |
| 03/23 | 3,412 | 3,427 | 3,364 | 3,396 | -1.91% | 642,800 | 7543億4408万 | -1.26% |
| 03/19 | 3,470 | 3,495 | 3,448 | 3,462 | -0.96% | 727,000 | 7690億664万 | +0.54% |
| 03/18 | 3,471 | 3,495 | 3,450 | 3,495 | +1.42% | 475,400 | 7764億4900万 | +1.33% |
| 03/17 | 3,421 | 3,469 | 3,421 | 3,446 | +1.79% | 513,200 | 7655億6316万 | -0.12% |
| 03/16 | 3,404 | 3,440 | 3,368 | 3,386 | -0.86% | 463,000 | 7521億2249万 | -1.93% |
| 03/13 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年2月2日～2026年10月30日) |
| 03/13 | 3,399 | 3,439 | 3,396 | 3,415 | -1.37% | 544,200 | 7586億7620万 | -1.16% |
| 03/12 | 3,483 | 3,500 | 3,463 | 3,463 | -1.41% | 437,200 | 7692億2880万 | +0.19% |
| 03/11 | 3,477 | 3,545 | 3,477 | 3,512 | +0.43% | 523,200 | 7802億2572万 | +1.65% |
| 03/10 | 3,458 | 3,521 | 3,439 | 3,497 | +2.61% | 600,600 | 7768億9332万 | +1.36% |
| 03/09 | 3,318 | 3,431 | 3,318 | 3,408 | -2% | 607,400 | 7571億2108万 | -1.07% |
| 03/06 | 3,411 | 3,484 | 3,407 | 3,478 | +1.53% | 373,200 | 7725億6120万 | +0.97% |
| 03/05 | 3,431 | 3,497 | 3,394 | 3,425 | +1.32% | 617,800 | 7608億9780万 | -0.41% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
