| 2026 |
| 01/09 | 4,245 | 4,265 | 4,230 | 4,240 | +0.12% | 43,100 | 1357億2201万 | -0.12% |
| 01/08 | 4,205 | 4,235 | 4,175 | 4,235 | +0.83% | 59,900 | 1355億6196万 | -0.19% |
| 01/07 | 4,225 | 4,260 | 4,200 | 4,200 | -1.06% | 56,800 | 1344億4162万 | -1.01% |
| 01/06 | 4,235 | 4,250 | 4,210 | 4,245 | +0.35% | 50,600 | 1358億8206万 | +0.09% |
| 01/05 | 4,250 | 4,280 | 4,220 | 4,230 | -0.47% | 56,700 | 1354億191万 | -0.17% |
| 2025 |
| 12/30 | 4,265 | 4,280 | 4,245 | 4,250 | -0.12% | 44,800 | 1360億4211万 | +0.4% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 162,800株（0.5%）再IN |
| 12/29 | 4,285 | 4,285 | 4,230 | 4,255 | -0.7% | 66,800 | 1362億216万 | +0.66% |
| 12/26 | 4,265 | 4,295 | 4,260 | 4,285 | +0.71% | 45,300 | 1371億6246万 | +1.54% |
| 12/25 | 4,235 | 4,260 | 4,235 | 4,255 | +0.12% | 31,300 | 1362億216万 | +1.07% |
| 12/24 | 4,295 | 4,295 | 4,240 | 4,250 | -0.47% | 33,000 | 1360億4211万 | +1.12% |
| 12/23 | 4,245 | 4,280 | 4,240 | 4,270 | +0.47% | 35,400 | 1366億8231万 | +1.79% |
| 12/22 | 4,280 | 4,300 | 4,225 | 4,250 | -0.7% | 55,500 | 1360億4211万 | +1.53% |
| 12/19 | 4,320 | 4,330 | 4,275 | 4,280 | -0.58% | 52,900 | 1370億241万 | +2.42% |
| 12/18 | 4,260 | 4,325 | 4,235 | 4,305 | +1.65% | 40,600 | 1378億266万 | +3.29% |
| 12/17 | 4,330 | 4,330 | 4,230 | 4,235 | -2.19% | 58,000 | 1355億6196万 | +1.93% |
| 12/16 | 4,375 | 4,375 | 4,325 | 4,330 | -0.8% | 50,800 | 1386億291万 | +4.46% |
| 12/15 | 4,300 | 4,380 | 4,295 | 4,365 | +2.46% | 78,600 | 1397億2325万 | +5.69% |
| 12/12 | 4,220 | 4,265 | 4,215 | 4,260 | +1.31% | 52,500 | 1363億6221万 | +3.57% |
| 12/11 | 4,230 | 4,245 | 4,195 | 4,205 | -0.47% | 41,800 | 1346億167万 | +2.64% |
| 12/10 | 4,205 | 4,250 | 4,190 | 4,225 | +1.08% | 60,300 | 1352億4186万 | +3.43% |
| 12/09 | 4,200 | 4,215 | 4,160 | 4,180 | -0.48% | 42,100 | 1338億142万 | +2.65% |
| 12/08 | 4,170 | 4,205 | 4,170 | 4,200 | +0.36% | 44,700 | 1344億4162万 | +3.45% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 97,200株（0.3%）-0.22%義務消失 |
| 12/05 | 4,185 | 4,185 | 4,160 | 4,185 | 0% | 40,200 | 1339億6147万 | +3.46% |
| 12/04 | 4,190 | 4,210 | 4,160 | 4,185 | -0.36% | 51,300 | 1339億6147万 | +3.82% |
| 12/03 | 4,200 | 4,210 | 4,170 | 4,200 | 0% | 54,100 | 1344億4162万 | +4.48% |
| 12/02 | 4,245 | 4,245 | 4,175 | 4,200 | -0.59% | 66,800 | 1344億4162万 | +4.74% |
| 12/01 | 4,165 | 4,245 | 4,165 | 4,225 | +1.56% | 94,300 | 1352億4186万 | +5.65% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 169,400株（0.52%）再IN |
| 11/28 | 4,120 | 4,165 | 4,120 | 4,160 | +0.6% | 50,000 | 1331億6122万 | +4.21% |
| 11/27 | 4,135 | 4,150 | 4,125 | 4,135 | -0.12% | 41,900 | 1323億6097万 | +3.74% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 117,600株（0.36%）-0.17%義務消失 |
| 11/26 | 4,100 | 4,140 | 4,095 | 4,140 | +1.1% | 83,500 | 1325億2102万 | +4.02% |
| 11/25 | 4,075 | 4,095 | 4,060 | 4,095 | +0.12% | 51,200 | 1310億8058万 | +3.04% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 172,500株（0.53%）再IN |
| 11/21 | 4,050 | 4,090 | 4,045 | 4,090 | +1.49% | 96,000 | 1309億2053万 | +3.05% |
| 11/20 | 4,060 | 4,060 | 4,030 | 4,030 | -0.86% | 60,700 | 1289億9993万 | +1.66% |
| 11/19 | 4,055 | 4,075 | 4,055 | 4,065 | +0.25% | 65,400 | 1301億2028万 | +2.63% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 158,300株（0.49%）-0.01%義務消失 |
| 11/18 | 4,060 | 4,070 | 4,020 | 4,055 | -0.12% | 49,100 | 1298億18万 | +2.5% |
| 11/17 | 4,030 | 4,060 | 4,020 | 4,060 | 0% | 62,000 | 1299億6023万 | +2.81% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 160,470株（0.5%）再IN |
| 11/14 | 4,015 | 4,060 | 4,000 | 4,060 | +1.12% | 86,800 | 1299億6023万 | +2.99% |
| 11/13 | 3,995 | 4,015 | 3,980 | 4,015 | +1.01% | 52,000 | 1285億1978万 | +2.03% |
| 11/12 | 3,980 | 4,035 | 3,970 | 3,975 | -0.13% | 87,700 | 1272億3939万 | +1.15% |
| 11/11 | 3,965 | 4,005 | 3,950 | 3,980 | +0.51% | 117,500 | 1273億9944万 | +1.27% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 124,300株（0.38%）-0.12%義務消失 |
| 11/10 | 3,955 | 3,975 | 3,915 | 3,960 | +0.64% | 125,700 | 1267億5924万 | +0.76% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,885 | 3,935 | 3,875 | 3,935 | +1.94% | 89,600 | 1259億5899万 | +0.18% |
| 11/06 | 3,890 | 3,895 | 3,860 | 3,860 | -1.15% | 76,000 | 1235億5825万 | -1.76% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 162,200株（0.5%）新規 |
| 11/05 | 3,920 | 3,945 | 3,880 | 3,905 | -0.13% | 74,800 | 1249億9869万 | -0.71% |
| 11/04 | 3,865 | 3,920 | 3,860 | 3,910 | +1.16% | 88,400 | 1251億5874万 | -0.69% |
| 10/31 | 3,835 | 3,870 | 3,830 | 3,865 | +0.78% | 87,600 | 1237億1830万 | -2.05% |
| 10/30 | 3,830 | 3,845 | 3,815 | 3,835 | +0.13% | 96,700 | 1227億5800万 | -3.03% |
| 10/29 | 3,885 | 3,890 | 3,815 | 3,830 | -2.05% | 107,900 | 1225億9795万 | -3.43% |
| 10/28 | 3,950 | 3,955 | 3,890 | 3,910 | -1.01% | 55,300 | 1251億5874万 | -1.61% |
| 10/27 | 3,955 | 3,970 | 3,935 | 3,950 | +0.25% | 46,900 | 1264億3914万 | -0.75% |
| 10/24 | 4,035 | 4,035 | 3,940 | 3,940 | -2.35% | 76,600 | 1261億1904万 | -1.1% |
| 10/23 | 4,015 | 4,035 | 4,015 | 4,035 | +0.62% | 48,800 | 1291億5998万 | +1.15% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,557株（0.49%）-0.02%義務消失 |
| 10/22 | 4,005 | 4,020 | 4,000 | 4,010 | +0.38% | 38,900 | 1283億5973万 | +0.48% |
| 10/21 | 3,975 | 4,015 | 3,965 | 3,995 | +0.5% | 63,100 | 1278億7959万 | +0.08% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,357株（0.51%）再IN |
| 10/20 | 4,020 | 4,040 | 3,965 | 3,975 | 0% | 52,200 | 1272億3939万 | -0.45% |
| 10/17 | 3,960 | 3,980 | 3,955 | 3,975 | +0.38% | 61,800 | 1272億3939万 | -0.5% |
| 10/16 | 3,985 | 3,990 | 3,945 | 3,960 | -0.38% | 50,200 | 1267億5924万 | -0.9% |
| 10/15 | 3,965 | 3,980 | 3,945 | 3,975 | +1.15% | 57,400 | 1272億3939万 | -0.58% |
| 10/14 | 3,845 | 3,945 | 3,845 | 3,930 | +1.29% | 114,400 | 1257億9894万 | -1.75% |
| 10/10 | 3,880 | 3,880 | 3,835 | 3,880 | -0.39% | 88,700 | 1241億9845万 | -3.05% |
| 10/09 | 3,880 | 3,910 | 3,855 | 3,895 | +0.39% | 90,500 | 1246億7859万 | -2.8% |
| 10/08 | 3,895 | 3,930 | 3,880 | 3,880 | -0.39% | 96,600 | 1241億9845万 | -3.22% |
| 10/07 | 3,950 | 3,950 | 3,895 | 3,895 | -1.89% | 111,300 | 1246億7859万 | -2.94% |
| 10/06 | 4,000 | 4,015 | 3,960 | 3,970 | 0% | 121,400 | 1270億7934万 | -1.15% |
| 10/03 | 3,925 | 3,975 | 3,905 | 3,970 | +1.15% | 105,900 | 1270億7934万 | -1.22% |
| 10/02 | 3,945 | 3,950 | 3,900 | 3,925 | -0.76% | 84,000 | 1256億3889万 | -2.39% |
| 10/01 | 3,935 | 3,955 | 3,890 | 3,955 | -0.13% | 130,300 | 1265億9919万 | -1.69% |
| 09/30 | 4,000 | 4,000 | 3,925 | 3,960 | -1% | 147,900 | 1267億5924万 | -1.59% |
| 09/29 | 4,090 | 4,100 | 4,000 | 4,000 | -3.15% | 373,200 | 1280億3964万 | -0.65% |
| 09/26 | 4,105 | 4,150 | 4,100 | 4,130 | +0.98% | 735,900 | 1322億92万 | +2.58% |
| 09/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,475株（0.46%）-0.04%義務消失 |
| 09/25 | 4,115 | 4,140 | 4,085 | 4,090 | -0.37% | 235,100 | 1309億2053万 | +1.72% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,875株（0.5%）再IN |
| 09/24 | 4,070 | 4,125 | 4,050 | 4,105 | +1.36% | 362,900 | 1314億68万 | +2.17% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,975株（0.37%）-0.14%義務消失 |
| 09/22 | 4,035 | 4,085 | 4,035 | 4,050 | -0.12% | 253,000 | 1296億4013万 | +0.9% |
| 09/19 | 4,035 | 4,080 | 4,035 | 4,055 | +0.12% | 237,700 | 1298億18万 | +1.1% |
| 09/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,160株（0.51%）再IN |
| 09/18 | 4,050 | 4,085 | 4,035 | 4,050 | -0.25% | 210,500 | 1296億4013万 | +1.05% |
| 09/17 | 4,060 | 4,090 | 4,055 | 4,060 | -0.49% | 172,500 | 1299億6023万 | +1.3% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,260株（0.42%）-0.1%義務消失 |
| 09/16 | 4,050 | 4,115 | 4,045 | 4,080 | +0.74% | 284,300 | 1306億43万 | +1.8% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,975株（0.52%）再IN |
| 09/12 | 4,000 | 4,070 | 4,000 | 4,050 | +1% | 215,900 | 1296億4013万 | +1.15% |
| 09/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,475株（0.42%）-0.1%義務消失 |
| 09/11 | 4,025 | 4,025 | 3,995 | 4,010 | -0.5% | 210,900 | 1283億5973万 | +0.25% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,775株（0.52%）再IN |
| 09/10 | 4,020 | 4,050 | 4,015 | 4,030 | +0.75% | 113,000 | 1289億9993万 | +0.83% |
| 09/09 | 4,025 | 4,035 | 3,995 | 4,000 | -0.25% | 136,300 | 1280億3964万 | +0.18% |
| 09/08 | 4,010 | 4,030 | 4,000 | 4,010 | 0% | 141,100 | 1283億5973万 | +0.53% |
| 09/05 | 3,970 | 4,020 | 3,970 | 4,010 | +0.5% | 156,000 | 1283億5973万 | +0.63% |
| 09/04 | 3,995 | 4,010 | 3,965 | 3,990 | -0.5% | 122,400 | 1277億1954万 | +0.3% |
| 09/03 | 3,955 | 4,010 | 3,945 | 4,010 | +1.65% | 92,400 | 1283億5973万 | +0.98% |
| 09/02 | 3,975 | 3,985 | 3,940 | 3,945 | -0.5% | 103,400 | 1262億7909万 | -0.45% |
| 09/01 | 3,970 | 4,000 | 3,955 | 3,965 | -0.25% | 97,600 | 1269億1929万 | +0.2% |
| 08/29 | 4,020 | 4,025 | 3,975 | 3,975 | -1.61% | 106,800 | 1272億3939万 | +0.66% |
| 08/28 | 4,025 | 4,040 | 4,015 | 4,040 | +0.25% | 68,200 | 1293億2003万 | +2.51% |
| 08/27 | 3,985 | 4,035 | 3,980 | 4,030 | +1.13% | 46,200 | 1289億9993万 | +2.54% |
| 08/26 | 3,985 | 4,030 | 3,980 | 3,985 | +0.25% | 80,500 | 1275億5949万 | +1.71% |
| 08/25 | 3,970 | 3,990 | 3,950 | 3,975 | -0.5% | 54,400 | 1272億3939万 | +1.66% |
| 08/22 | 4,015 | 4,015 | 3,975 | 3,995 | -0.13% | 39,500 | 1278億7959万 | +2.41% |
| 08/21 | 4,030 | 4,035 | 3,995 | 4,000 | -0.5% | 31,800 | 1280億3964万 | +2.8% |
| 08/20 | 4,005 | 4,035 | 4,000 | 4,020 | +0.37% | 43,500 | 1286億7983万 | +3.61% |
| 08/19 | 4,015 | 4,025 | 3,990 | 4,005 | -0.25% | 51,700 | 1281億9968万 | +3.49% |
| 08/18 | 3,970 | 4,035 | 3,965 | 4,015 | +1.13% | 63,400 | 1285億1978万 | +4.07% |
| 08/15 | 3,990 | 3,990 | 3,940 | 3,970 | -0.5% | 53,700 | 1270億7934万 | +3.28% |
| 08/14 | 4,010 | 4,010 | 3,970 | 3,990 | -1.24% | 59,700 | 1277億1954万 | +4.07% |
| 08/13 | 4,060 | 4,060 | 3,985 | 4,040 | -0.62% | 87,600 | 1293億2003万 | +5.73% |
| 08/08 | （IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | （IR情報）15:30 「株式付与ESOP信託」の信託期間延長および追加拠出に関するお知らせ |
| 08/08 | （IR情報）15:30 株式報酬としての自己株処分に関するお知らせ |
