| 2026 |
| 01/20 | 4,015 | 4,025 | 3,955 | 3,980 | -1.61% | 105,600 | 1541億9411万 | +1.4% |
| 01/19 | 4,050 | 4,070 | 3,995 | 4,045 | -0.12% | 89,500 | 1567億1236万 | +3.32% |
| 01/16 | 4,015 | 4,055 | 3,990 | 4,050 | +0.75% | 136,000 | 1569億607万 | +3.63% |
| 01/15 | 3,975 | 4,020 | 3,970 | 4,020 | -0.12% | 85,400 | 1557億4380万 | +3.1% |
| 01/14 | 3,990 | 4,030 | 3,975 | 4,025 | +0.75% | 179,600 | 1559億3752万 | +3.6% |
| 01/13 | 3,985 | 4,025 | 3,930 | 3,995 | +0.25% | 199,900 | 1547億7525万 | +3.15% |
| 01/09 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 01/09 | 3,980 | 4,010 | 3,975 | 3,985 | +0.38% | 76,000 | 1543億8783万 | +3.21% |
| 01/08 | 3,970 | 4,005 | 3,960 | 3,970 | -0.25% | 73,500 | 1538億669万 | +3.14% |
| 01/07 | 3,975 | 4,025 | 3,965 | 3,980 | -1.36% | 84,500 | 1541億9411万 | +3.65% |
| 01/06 | 4,010 | 4,040 | 3,990 | 4,035 | +1.38% | 97,400 | 1563億2494万 | +5.3% |
| 01/05 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/05 | 3,955 | 4,040 | 3,945 | 3,980 | +1.66% | 155,700 | 1541億9411万 | +4.24% |
| 2025 |
| 12/30 | 3,945 | 3,950 | 3,905 | 3,915 | -0.76% | 55,300 | 1516億7587万 | +2.84% |
| 12/29 | 3,895 | 3,945 | 3,875 | 3,945 | +1.28% | 91,400 | 1528億3814万 | +3.95% |
| 12/26 | 3,895 | 3,925 | 3,875 | 3,895 | 0% | 44,400 | 1509億102万 | +3.04% |
| 12/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/25 | （IR情報）15:30 役員人事に関するお知らせ |
| 12/25 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/25 | 3,900 | 3,900 | 3,860 | 3,895 | +0.78% | 30,000 | 1509億102万 | +3.45% |
| 12/24 | 3,900 | 3,910 | 3,860 | 3,865 | -1.4% | 61,600 | 1497億3876万 | +3.15% |
| 12/23 | 3,900 | 3,920 | 3,885 | 3,920 | +0.51% | 64,600 | 1518億6958万 | +5.07% |
| 12/22 | 3,915 | 3,920 | 3,865 | 3,900 | -0.26% | 61,100 | 1510億9473万 | +4.98% |
| 12/19 | 3,840 | 3,920 | 3,840 | 3,910 | +1.16% | 110,800 | 1514億8216万 | +5.65% |
| 12/18 | 3,820 | 3,885 | 3,805 | 3,865 | +1.31% | 105,200 | 1497億3876万 | +4.8% |
| 12/17 | 3,775 | 3,825 | 3,750 | 3,815 | +0.53% | 96,800 | 1478億164万 | +3.78% |
| 12/16 | 3,800 | 3,830 | 3,780 | 3,795 | -0.65% | 88,700 | 1470億2680万 | +3.52% |
| 12/15 | 3,800 | 3,820 | 3,770 | 3,820 | 0% | 82,100 | 1479億9536万 | +4.43% |
| 12/12 | 3,770 | 3,820 | 3,740 | 3,820 | +2.96% | 159,300 | 1479億9536万 | +4.77% |
| 12/11 | 3,750 | 3,770 | 3,690 | 3,710 | 0% | 92,100 | 1437億3371万 | +2.06% |
| 12/10 | 3,865 | 3,865 | 3,710 | 3,710 | -4.26% | 165,500 | 1437億3371万 | +2.29% |
| 12/09 | 3,895 | 3,910 | 3,840 | 3,875 | +1.17% | 207,700 | 1501億2618万 | +7.01% |
| 12/08 | 3,800 | 3,905 | 3,760 | 3,830 | +4.36% | 408,600 | 1483億8278万 | +6.09% |
| 12/05 | （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 |
| 12/05 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 12/05 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/05 | 3,680 | 3,700 | 3,635 | 3,670 | -1.34% | 166,900 | 1421億8402万 | +1.86% |
| 12/04 | 3,680 | 3,730 | 3,675 | 3,720 | +0.68% | 90,500 | 1441億2113万 | +3.28% |
| 12/03 | 3,660 | 3,700 | 3,655 | 3,695 | +0.14% | 64,900 | 1431億5258万 | +2.61% |
| 12/02 | 3,705 | 3,750 | 3,670 | 3,690 | -1.6% | 81,100 | 1429億5886万 | +2.39% |
| 12/01 | 3,730 | 3,755 | 3,720 | 3,750 | -0.53% | 95,500 | 1452億8340万 | +3.99% |
| 11/28 | 3,680 | 3,770 | 3,680 | 3,770 | +2.03% | 126,800 | 1460億5824万 | +4.52% |
| 11/27 | 3,710 | 3,720 | 3,680 | 3,695 | -0.27% | 68,600 | 1431億5258万 | +2.55% |
| 11/26 | 3,630 | 3,725 | 3,630 | 3,705 | +2.77% | 125,600 | 1435億4000万 | +2.92% |
| 11/25 | 3,580 | 3,620 | 3,570 | 3,605 | +0.84% | 81,300 | 1396億6577万 | +0.22% |
| 11/21 | 3,525 | 3,575 | 3,505 | 3,575 | +1.71% | 108,000 | 1385億351万 | -0.61% |
| 11/20 | 3,500 | 3,540 | 3,480 | 3,515 | +1.74% | 56,200 | 1361億7897万 | -2.31% |
| 11/19 | 3,475 | 3,500 | 3,440 | 3,455 | -0.43% | 66,400 | 1338億5444万 | -4.05% |
| 11/18 | 3,505 | 3,525 | 3,455 | 3,470 | -1.14% | 79,200 | 1344億3557万 | -3.69% |
| 11/17 | 3,550 | 3,550 | 3,505 | 3,510 | -0.85% | 59,500 | 1359億8526万 | -2.66% |
| 11/14 | 3,555 | 3,560 | 3,520 | 3,540 | -1.26% | 68,800 | 1371億4753万 | -1.91% |
| 11/13 | 3,600 | 3,620 | 3,555 | 3,585 | 0% | 81,900 | 1388億9093万 | -0.72% |
| 11/12 | 3,560 | 3,600 | 3,560 | 3,585 | +0.99% | 86,600 | 1388億9093万 | -0.69% |
| 11/11 | 3,595 | 3,610 | 3,530 | 3,550 | -1.25% | 62,700 | 1375億3495万 | -1.66% |
| 11/10 | 3,565 | 3,605 | 3,555 | 3,595 | +1.7% | 53,100 | 1392億7835万 | -0.33% |
| 11/07 | 3,490 | 3,540 | 3,485 | 3,535 | +0.28% | 59,200 | 1369億5382万 | -1.86% |
| 11/06 | 3,535 | 3,560 | 3,500 | 3,525 | 0% | 59,800 | 1365億6639万 | -2.11% |
| 11/05 | 3,565 | 3,570 | 3,465 | 3,525 | -0.98% | 77,800 | 1365億6639万 | -2.19% |
| 11/04 | 3,525 | 3,595 | 3,490 | 3,560 | -0.97% | 90,400 | 1379億2237万 | -1.3% |
| 10/31 | 3,660 | 3,660 | 3,555 | 3,595 | -1.78% | 92,900 | 1392億7835万 | -0.39% |
| 10/30 | 3,600 | 3,680 | 3,600 | 3,660 | +0.41% | 166,900 | 1417億9660万 | +1.47% |
| 10/29 | 3,695 | 3,695 | 3,645 | 3,645 | -0.95% | 252,800 | 1412億1546万 | +1.14% |
| 10/28 | 3,760 | 3,760 | 3,665 | 3,680 | -2.65% | 100,900 | 1425億7144万 | +2.25% |
| 10/27 | 3,770 | 3,800 | 3,750 | 3,780 | +0.93% | 105,400 | 1464億4567万 | +5.15% |
| 10/24 | 3,760 | 3,775 | 3,730 | 3,745 | -0.4% | 54,000 | 1450億8969万 | +4.43% |
| 10/23 | 3,665 | 3,760 | 3,660 | 3,760 | +2.04% | 97,600 | 1456億7082万 | +5.15% |
| 10/22 | 3,615 | 3,690 | 3,600 | 3,685 | +2.22% | 81,600 | 1427億6515万 | +3.28% |
| 10/21 | 3,640 | 3,640 | 3,600 | 3,605 | -0.96% | 62,500 | 1396億6577万 | +1.26% |
| 10/20 | 3,645 | 3,660 | 3,625 | 3,640 | +1.25% | 70,000 | 1410億2175万 | +2.39% |
| 10/17 | 3,555 | 3,600 | 3,555 | 3,595 | -0.14% | 51,900 | 1392億7835万 | +1.27% |
| 10/16 | 3,595 | 3,605 | 3,580 | 3,600 | +0.28% | 75,800 | 1394億7206万 | +1.52% |
| 10/15 | 3,545 | 3,590 | 3,540 | 3,590 | +1.99% | 79,800 | 1390億8464万 | +1.33% |
| 10/14 | 3,515 | 3,565 | 3,490 | 3,520 | -0.85% | 93,600 | 1363億7268万 | -0.71% |
| 10/10 | 3,550 | 3,580 | 3,525 | 3,550 | -0.98% | 82,200 | 1375億3495万 | 0% |
| 10/09 | 3,575 | 3,600 | 3,565 | 3,585 | +0.28% | 66,100 | 1388億9093万 | +0.93% |
| 10/08 | 3,590 | 3,610 | 3,570 | 3,575 | 0% | 47,800 | 1385億351万 | +0.73% |
| 10/07 | 3,575 | 3,595 | 3,560 | 3,575 | 0% | 59,800 | 1385億351万 | +0.79% |
| 10/06 | 3,550 | 3,590 | 3,535 | 3,575 | +2.73% | 115,100 | 1385億351万 | +0.87% |
| 10/03 | 3,465 | 3,490 | 3,465 | 3,480 | +0.43% | 47,900 | 1348億2299万 | -1.72% |
| 10/02 | 3,485 | 3,500 | 3,440 | 3,465 | -1.28% | 61,500 | 1342億4186万 | -2.2% |
| 10/01 | 3,580 | 3,580 | 3,495 | 3,510 | -2.5% | 100,500 | 1359億8526万 | -0.99% |
| 09/30 | 3,600 | 3,615 | 3,555 | 3,600 | +0.14% | 83,000 | 1394億7206万 | +1.55% |
| 09/29 | 3,615 | 3,625 | 3,575 | 3,595 | -0.83% | 93,900 | 1392億7835万 | +1.5% |
| 09/26 | 3,545 | 3,625 | 3,545 | 3,625 | +2.4% | 104,600 | 1404億4062万 | +2.43% |
| 09/25 | 3,570 | 3,580 | 3,525 | 3,540 | -0.84% | 79,800 | 1371億4753万 | +0.14% |
| 09/24 | 3,540 | 3,580 | 3,530 | 3,570 | +0.85% | 74,000 | 1383億980万 | +1.02% |
| 09/22 | 3,565 | 3,570 | 3,530 | 3,540 | -0.7% | 58,900 | 1371億4753万 | +0.28% |
| 09/19 | 3,575 | 3,595 | 3,535 | 3,565 | +0.28% | 139,800 | 1381億1608万 | +1.11% |
| 09/18 | 3,560 | 3,585 | 3,510 | 3,555 | +1.86% | 109,300 | 1377億2866万 | +0.97% |
| 09/17 | 3,545 | 3,545 | 3,485 | 3,490 | -2.1% | 60,200 | 1352億1042万 | -0.82% |
| 09/16 | 3,485 | 3,585 | 3,485 | 3,565 | +1.86% | 96,600 | 1381億1608万 | +1.31% |
| 09/12 | 3,525 | 3,525 | 3,480 | 3,500 | +0.57% | 103,400 | 1355億9784万 | -0.46% |
| 09/11 | 3,495 | 3,495 | 3,450 | 3,480 | -0.43% | 60,600 | 1348億2299万 | -0.97% |
| 09/10 | （自社株買い）取締役会(2024年12月6日)での決議状況(取得期間2024年12月9日～2025年8月29日) |
| 09/10 | 3,505 | 3,530 | 3,470 | 3,495 | -0.14% | 105,900 | 1354億413万 | -0.48% |
| 09/09 | 3,520 | 3,545 | 3,465 | 3,500 | -0.57% | 156,000 | 1355億9784万 | -0.26% |
| 09/08 | 3,500 | 3,560 | 3,465 | 3,520 | -3.69% | 286,400 | 1363億7268万 | +0.43% |
| 09/05 | （IR情報）15:30 株主優待品一部変更のお知らせ |
| 09/05 | （IR情報）15:30 2025年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/05 | 3,670 | 3,695 | 3,625 | 3,655 | +0.14% | 240,300 | 1416億289万 | +4.34% |
| 09/04 | 3,640 | 3,675 | 3,610 | 3,650 | +1.53% | 120,900 | 1414億917万 | +4.46% |
| 09/03 | 3,530 | 3,610 | 3,520 | 3,595 | +2.28% | 84,800 | 1392億7835万 | +3.19% |
| 09/02 | 3,505 | 3,540 | 3,495 | 3,515 | +0.29% | 43,800 | 1361億7897万 | +1.18% |
| 09/01 | 3,490 | 3,540 | 3,485 | 3,505 | -0.14% | 65,000 | 1357億9155万 | +1.15% |
| 08/29 | 3,485 | 3,520 | 3,475 | 3,510 | 0% | 59,000 | 1359億8526万 | +1.47% |
| 08/28 | 3,490 | 3,520 | 3,475 | 3,510 | -0.43% | 49,000 | 1359億8526万 | +1.65% |
| 08/27 | 3,505 | 3,530 | 3,490 | 3,525 | +0.71% | 55,600 | 1365億6639万 | +2.26% |
| 08/26 | 3,525 | 3,540 | 3,495 | 3,500 | -0.43% | 101,100 | 1355億9784万 | +1.74% |
| 08/25 | 3,525 | 3,540 | 3,495 | 3,515 | -0.14% | 58,300 | 1361億7897万 | +2.3% |
| 08/22 | 3,500 | 3,520 | 3,490 | 3,520 | 0% | 93,400 | 1363億7268万 | +2.47% |
| 08/21 | 3,535 | 3,535 | 3,500 | 3,520 | -0.56% | 37,500 | 1363億7268万 | +2.53% |
