| 2026 |
| 01/21 | （5%ルール）三井住友信託銀行（1.24%）三井住友トラスト・アセットマネジメント（2.09%）アモーヴァ・アセットマネジメント（1.26%） |
| 01/20 | 1,561 | 1,574 | 1,556 | 1,569 | +0.58% | 424,600 | 4326億6829万 | +2.08% |
| 01/19 | 1,556 | 1,564 | 1,552 | 1,560 | +0.26% | 369,000 | 4301億8645万 | +1.69% |
| 01/16 | 1,549 | 1,560 | 1,547 | 1,556 | -0.19% | 235,500 | 4290億8341万 | +1.57% |
| 01/15 | 1,550 | 1,561 | 1,546 | 1,559 | +0.32% | 297,100 | 4299億1069万 | +1.96% |
| 01/14 | 1,552 | 1,557 | 1,544 | 1,554 | -0.38% | 380,100 | 4285億3189万 | +1.83% |
| 01/13 | 1,560 | 1,577 | 1,555 | 1,560 | +0.58% | 500,500 | 4301億8645万 | +2.36% |
| 01/09 | 1,551 | 1,553 | 1,543 | 1,551 | +0.45% | 339,600 | 4277億460万 | +1.91% |
| 01/08 | 1,545 | 1,554 | 1,534 | 1,544 | -0.71% | 392,500 | 4257億7428万 | +1.58% |
| 01/07 | 1,548 | 1,566 | 1,541 | 1,555 | -0.51% | 369,800 | 4288億765万 | +2.37% |
| 01/06 | 1,549 | 1,566 | 1,545 | 1,563 | +0.97% | 550,400 | 4310億1373万 | +2.96% |
| 01/05 | 1,548 | 1,551 | 1,534 | 1,548 | +0.91% | 542,100 | 4268億7732万 | +2.04% |
| 2025 |
| 12/30 | 1,545 | 1,547 | 1,534 | 1,534 | -0.71% | 349,600 | 4230億1667万 | +1.12% |
| 12/29 | 1,541 | 1,554 | 1,534 | 1,545 | +0.39% | 498,700 | 4260億5004万 | +1.85% |
| 12/26 | 1,539 | 1,544 | 1,528 | 1,539 | +0.2% | 473,100 | 4243億9548万 | +1.52% |
| 12/25 | 1,540 | 1,540 | 1,528 | 1,536 | +0.07% | 223,000 | 4235億6820万 | +1.39% |
| 12/24 | 1,525 | 1,538 | 1,524 | 1,535 | +0.59% | 482,900 | 4232億9243万 | +1.39% |
| 12/23 | 1,525 | 1,532 | 1,521 | 1,526 | +0.79% | 313,900 | 4208億1059万 | +0.93% |
| 12/22 | （5%ルール）みずほ銀行（1.38%）みずほ信託銀行（1.32%）アセットマネジメントOne（1.76%）みずほ証券（0.4%） |
| 12/22 | 1,521 | 1,530 | 1,512 | 1,514 | -0.85% | 571,600 | 4175億146万 | +0.2% |
| 12/19 | 1,524 | 1,531 | 1,519 | 1,527 | +0.13% | 838,800 | 4210億8635万 | +1.06% |
| 12/18 | 1,520 | 1,529 | 1,518 | 1,525 | +1.26% | 428,600 | 4205億3483万 | +0.93% |
| 12/17 | 1,510 | 1,514 | 1,495 | 1,506 | -0.26% | 434,300 | 4152億9538万 | -0.33% |
| 12/16 | 1,520 | 1,527 | 1,510 | 1,510 | -0.66% | 482,000 | 4163億9842万 | -0.26% |
| 12/15 | 1,501 | 1,525 | 1,500 | 1,520 | +1.74% | 567,900 | 4191億5603万 | +0.53% |
| 12/12 | 1,483 | 1,497 | 1,482 | 1,494 | +0.61% | 530,500 | 4119億8625万 | -1.13% |
| 12/11 | 1,502 | 1,504 | 1,485 | 1,485 | -1.13% | 343,700 | 4095億441万 | -1.59% |
| 12/10 | 1,498 | 1,507 | 1,496 | 1,502 | +0.13% | 318,100 | 4141億9234万 | -0.46% |
| 12/09 | 1,492 | 1,500 | 1,486 | 1,500 | +0.81% | 473,700 | 4136億4082万 | -0.46% |
| 12/08 | 1,490 | 1,494 | 1,485 | 1,488 | -0.2% | 445,900 | 4103億3169万 | -1.13% |
| 12/05 | 1,505 | 1,507 | 1,488 | 1,491 | -0.93% | 509,300 | 4111億5897万 | -0.73% |
| 12/04 | 1,502 | 1,510 | 1,499 | 1,505 | 0% | 425,300 | 4150億1962万 | +0.4% |
| 12/03 | 1,509 | 1,510 | 1,495 | 1,505 | -0.46% | 394,600 | 4150億1962万 | +0.6% |
| 12/02 | 1,514 | 1,523 | 1,508 | 1,512 | -0.26% | 506,300 | 4169億4994万 | +1.27% |
| 12/01 | 1,522 | 1,531 | 1,513 | 1,516 | -0.85% | 392,300 | 4180億5298万 | +1.74% |
| 11/28 | 1,535 | 1,537 | 1,526 | 1,529 | -0.26% | 294,700 | 4216億3787万 | +2.82% |
| 11/27 | 1,552 | 1,558 | 1,525 | 1,533 | -1.22% | 472,400 | 4227億4091万 | +3.37% |
| 11/26 | 1,533 | 1,557 | 1,530 | 1,552 | +1.11% | 628,200 | 4279億8036万 | +4.94% |
| 11/25 | 1,522 | 1,541 | 1,515 | 1,535 | +0.79% | 478,100 | 4232億9243万 | +4.14% |
| 11/21 | 1,509 | 1,523 | 1,509 | 1,523 | +1.06% | 652,100 | 4199億8331万 | +3.68% |
| 11/20 | 1,495 | 1,521 | 1,495 | 1,507 | +0.53% | 512,800 | 4155億7114万 | +2.87% |
| 11/19 | 1,494 | 1,507 | 1,492 | 1,499 | +0.33% | 448,400 | 4133億6505万 | +2.53% |
| 11/18 | 1,511 | 1,516 | 1,493 | 1,494 | -0.93% | 494,000 | 4119億8625万 | +2.4% |
| 11/17 | 1,507 | 1,516 | 1,502 | 1,508 | -0.72% | 410,000 | 4158億4690万 | +3.5% |
| 11/14 | 1,510 | 1,520 | 1,505 | 1,519 | +0.66% | 579,100 | 4188億8027万 | +4.33% |
| 11/13 | 1,535 | 1,538 | 1,497 | 1,509 | -1.89% | 636,700 | 4161億2266万 | +3.78% |
| 11/12 | 1,553 | 1,566 | 1,531 | 1,538 | -1.66% | 946,900 | 4241億1972万 | +5.85% |
| 11/11 | 1,530 | 1,569 | 1,516 | 1,564 | +5.53% | 1,649,200 | 4312億8949万 | +7.71% |
| 11/10 | （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) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/10 | （IR情報）15:30 第2四半期(中間期)連結業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 中間配当(増配)および期末配当予想の修正に関するお知らせ |
| 11/10 | 1,481 | 1,482 | 1,470 | 1,482 | +0.54% | 521,700 | 4086億7713万 | +2.35% |
| 11/07 | 1,478 | 1,499 | 1,467 | 1,474 | +0.55% | 675,800 | 4064億7104万 | +1.87% |
| 11/06 | 1,471 | 1,483 | 1,464 | 1,466 | -0.34% | 781,600 | 4042億6496万 | +1.24% |
| 11/05 | （5%ルール）ATRA（4.9%）シティインデックスイレブンス（0%）フォルティス（0%）野村絢（2.19%） |
| 11/05 | 1,465 | 1,482 | 1,449 | 1,471 | +0.62% | 1,001,700 | 4056億4376万 | +1.52% |
| 11/04 | 1,435 | 1,467 | 1,434 | 1,462 | +1.74% | 812,500 | 4031億6191万 | +0.76% |
| 10/31 | （IR情報）15:30 株主優待制度の変更に関するお知らせ（2026年３月末日時点から） |
| 10/31 | 1,435 | 1,461 | 1,432 | 1,437 | +0.42% | 728,300 | 3962億6790万 | -1.24% |
| 10/30 | 1,401 | 1,431 | 1,401 | 1,431 | +1.63% | 2,307,600 | 3946億1334万 | -1.99% |
| 10/29 | （IR情報）15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 10/29 | 1,430 | 1,431 | 1,404 | 1,408 | -1.81% | 927,400 | 3882億7085万 | -3.83% |
| 10/28 | 1,424 | 1,438 | 1,416 | 1,434 | +0.49% | 847,400 | 3954億4062万 | -2.45% |
| 10/27 | 1,431 | 1,433 | 1,423 | 1,427 | +0.07% | 580,000 | 3935億1030万 | -3.19% |
| 10/24 | 1,436 | 1,440 | 1,421 | 1,426 | -0.97% | 495,700 | 3932億3454万 | -3.65% |
| 10/23 | 1,435 | 1,442 | 1,431 | 1,440 | +0.42% | 561,800 | 3970億9518万 | -3.16% |
| 10/22 | 1,428 | 1,439 | 1,428 | 1,434 | +0.42% | 420,300 | 3954億4062万 | -3.95% |
| 10/21 | 1,424 | 1,432 | 1,424 | 1,428 | +0.07% | 321,600 | 3937億8606万 | -4.74% |
| 10/20 | 1,435 | 1,441 | 1,427 | 1,427 | +0.21% | 369,500 | 3935億1030万 | -5.18% |
| 10/17 | 1,420 | 1,427 | 1,418 | 1,424 | +0.07% | 375,700 | 3926億8301万 | -5.76% |
| 10/16 | 1,425 | 1,436 | 1,422 | 1,423 | -0.42% | 450,400 | 3924億725万 | -6.26% |
| 10/15 | 1,441 | 1,447 | 1,428 | 1,429 | -0.21% | 598,700 | 3940億6182万 | -6.3% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 692,823株（0.25%）-0.37%義務消失 |
| 10/14 | 1,426 | 1,437 | 1,422 | 1,432 | -0.83% | 764,500 | 3948億8910万 | -6.47% |
| 10/10 | 1,458 | 1,461 | 1,443 | 1,444 | -1.63% | 774,400 | 3981億9822万 | -6.05% |
| 10/09 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月30日) |
| 10/09 | 1,472 | 1,478 | 1,459 | 1,468 | -0.81% | 524,300 | 4048億1648万 | -4.8% |
| 10/08 | 1,486 | 1,500 | 1,475 | 1,480 | -0.47% | 563,900 | 4081億2560万 | -4.21% |
| 10/07 | 1,493 | 1,498 | 1,486 | 1,487 | -0.8% | 488,500 | 4100億5593万 | -4% |
| 10/06 | 1,489 | 1,503 | 1,482 | 1,499 | +2.04% | 611,500 | 4133億6505万 | -3.41% |
| 10/03 | 1,458 | 1,476 | 1,456 | 1,469 | +0.96% | 602,200 | 4050億9224万 | -5.47% |
| 10/02 | 1,482 | 1,486 | 1,453 | 1,455 | -2.35% | 641,900 | 4012億3159万 | -6.61% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,735,725株（0.62%）+0.03% |
| 10/01 | 1,502 | 1,508 | 1,479 | 1,490 | -0.73% | 691,100 | 4108億8321万 | -4.61% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,650,983株（0.59%）-0.03% |
| 09/30 | 1,525 | 1,526 | 1,494 | 1,501 | -1.57% | 761,900 | 4139億1658万 | -4.15% |
| 09/29 | 1,545 | 1,549 | 1,521 | 1,525 | -2.31% | 1,205,700 | 4205億3483万 | -2.87% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,723,383株（0.62%）+0.12% |
| 09/26 | 1,551 | 1,566 | 1,548 | 1,561 | +0.97% | 2,766,600 | 4304億6221万 | -0.76% |
| 09/25 | 1,554 | 1,556 | 1,536 | 1,546 | -0.13% | 1,194,300 | 4263億2580万 | -1.84% |
| 09/24 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/24 | 1,562 | 1,567 | 1,548 | 1,548 | -0.06% | 685,800 | 4268億7732万 | -1.84% |
| 09/22 | 1,540 | 1,562 | 1,539 | 1,549 | +0.58% | 606,600 | 4271億5308万 | -1.9% |
| 09/19 | （5%ルール）アモーヴァ・アセットマネジメント（1.36%）三井住友トラスト・アセットマネジメント（2.49%）三井住友信託銀行（1.86%） |
| 09/19 | 1,570 | 1,575 | 1,538 | 1,540 | -2.59% | 1,594,400 | 4246億7124万 | -2.53% |
| 09/19 | （空売り報告）モルガン・スタンレーMUFG証券 1,378,883株（0.5%）再IN |
| 09/18 | 1,587 | 1,592 | 1,572 | 1,581 | -0.32% | 430,400 | 4359億7742万 | -0.06% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,333,758株（0.48%）-0.02%義務消失 |
| 09/17 | 1,581 | 1,590 | 1,574 | 1,586 | -0.13% | 419,800 | 4373億5622万 | +0.19% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,399,158株（0.5%）再IN |
| 09/16 | 1,575 | 1,592 | 1,574 | 1,588 | +0.32% | 439,500 | 4379億774万 | +0.32% |
| 09/12 | 1,593 | 1,593 | 1,575 | 1,583 | -0.13% | 484,600 | 4365億2894万 | -0.06% |
| 09/11 | 1,593 | 1,596 | 1,571 | 1,585 | -0.56% | 366,800 | 4370億8046万 | 0% |
| 09/10 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月30日) |
| 09/10 | 1,591 | 1,602 | 1,581 | 1,594 | +0.19% | 627,800 | 4395億6231万 | +0.57% |
| 09/09 | 1,595 | 1,607 | 1,588 | 1,591 | -0.25% | 589,100 | 4387億3503万 | +0.38% |
| 09/08 | 1,575 | 1,595 | 1,571 | 1,595 | +1.33% | 513,300 | 4398億3807万 | +0.69% |
| 09/05 | 1,566 | 1,582 | 1,563 | 1,574 | -0.13% | 539,200 | 4340億4710万 | -0.63% |
| 09/04 | 1,570 | 1,577 | 1,558 | 1,576 | +0.38% | 598,200 | 4345億9862万 | -0.44% |
| 09/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/03 | 1,565 | 1,570 | 1,555 | 1,570 | +0.83% | 818,000 | 4329億4405万 | -0.76% |
| 09/02 | 1,579 | 1,580 | 1,553 | 1,557 | -1.27% | 510,500 | 4293億5917万 | -1.58% |
| 09/01 | 1,550 | 1,577 | 1,550 | 1,577 | +1.74% | 431,100 | 4348億7438万 | -0.32% |
| 08/29 | 1,560 | 1,560 | 1,547 | 1,550 | -0.9% | 448,400 | 4274億2884万 | -2.02% |
| 08/28 | 1,553 | 1,566 | 1,546 | 1,564 | +0.58% | 478,300 | 4312億8949万 | -1.14% |
| 08/27 | 1,550 | 1,561 | 1,548 | 1,555 | -0.19% | 669,100 | 4288億765万 | -1.71% |
| 08/26 | 1,591 | 1,591 | 1,557 | 1,558 | -2.32% | 643,200 | 4296億3493万 | -1.52% |
| 08/25 | 1,592 | 1,596 | 1,584 | 1,595 | -0.13% | 408,700 | 4398億3807万 | +0.82% |
| 08/22 | 1,594 | 1,599 | 1,584 | 1,597 | +0.19% | 381,600 | 4403億8959万 | +1.08% |
| 08/21 | 1,608 | 1,608 | 1,583 | 1,594 | -1.24% | 496,900 | 4395億6231万 | +1.01% |
