| 2026 |
| 01/20 | 6,800 | 6,910 | 6,760 | 6,850 | +1.03% | 41,000 | 2397億5000万 | +5.09% |
| 01/19 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 01/19 | 6,580 | 6,810 | 6,580 | 6,780 | +3.83% | 53,900 | 2373億 | +4.36% |
| 01/16 | 6,500 | 6,550 | 6,440 | 6,530 | -0.15% | 27,400 | 2285億5000万 | +0.86% |
| 01/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 01/15 | 6,560 | 6,570 | 6,480 | 6,540 | -0.61% | 26,000 | 2289億 | +1.22% |
| 01/14 | 6,550 | 6,600 | 6,540 | 6,580 | -0.15% | 29,000 | 2303億 | +2.08% |
| 01/13 | 6,660 | 6,660 | 6,590 | 6,590 | +0.46% | 29,800 | 2306億5000万 | +2.52% |
| 01/09 | 6,600 | 6,630 | 6,520 | 6,560 | -0.3% | 25,400 | 2296億 | +2.36% |
| 01/08 | 6,510 | 6,580 | 6,500 | 6,580 | +0.77% | 22,700 | 2303億 | +2.89% |
| 01/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 6,510 | 6,550 | 6,490 | 6,530 | -0.31% | 29,400 | 2285億5000万 | +2.32% |
| 01/06 | 6,580 | 6,630 | 6,530 | 6,550 | -0.46% | 37,700 | 2292億5000万 | +2.81% |
| 01/05 | 6,410 | 6,580 | 6,400 | 6,580 | +2.65% | 30,900 | 2303億 | +3.51% |
| 2025 |
| 12/30 | 6,470 | 6,470 | 6,400 | 6,410 | -0.47% | 17,900 | 2243億5000万 | +1.09% |
| 12/29 | 6,360 | 6,440 | 6,360 | 6,440 | +0.47% | 42,500 | 2254億 | +1.72% |
| 12/26 | 6,490 | 6,490 | 6,380 | 6,410 | -1.23% | 20,500 | 2243億5000万 | +1.47% |
| 12/25 | 6,510 | 6,530 | 6,470 | 6,490 | -0.31% | 26,500 | 2271億5000万 | +3.03% |
| 12/24 | 6,570 | 6,590 | 6,490 | 6,510 | -0.61% | 32,900 | 2278億5000万 | +3.73% |
| 12/23 | 6,480 | 6,550 | 6,480 | 6,550 | +0.92% | 18,900 | 2292億5000万 | +4.77% |
| 12/22 | 6,590 | 6,590 | 6,490 | 6,490 | -0.61% | 30,600 | 2271億5000万 | +4.21% |
| 12/19 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/19 | 6,530 | 6,560 | 6,490 | 6,530 | -0.15% | 27,800 | 2285億5000万 | +5.2% |
| 12/18 | 6,450 | 6,580 | 6,430 | 6,540 | +2.03% | 46,200 | 2289億 | +5.81% |
| 12/17 | 6,480 | 6,480 | 6,340 | 6,410 | -0.62% | 29,200 | 2243億5000万 | +4.16% |
| 12/16 | 6,480 | 6,500 | 6,450 | 6,450 | +0.31% | 37,900 | 2257億5000万 | +5.22% |
| 12/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 12/15 | 6,350 | 6,440 | 6,340 | 6,430 | +1.42% | 31,800 | 2250億5000万 | +5.22% |
| 12/12 | 6,360 | 6,360 | 6,310 | 6,340 | +1.12% | 40,000 | 2219億 | +4.04% |
| 12/11 | 6,330 | 6,360 | 6,240 | 6,270 | -0.95% | 44,200 | 2194億5000万 | +3.21% |
| 12/10 | 6,230 | 6,330 | 6,230 | 6,330 | +1.93% | 28,900 | 2215億5000万 | +4.47% |
| 12/09 | 6,210 | 6,210 | 6,130 | 6,210 | 0% | 23,900 | 2173億5000万 | +2.78% |
| 12/08 | 6,160 | 6,210 | 6,130 | 6,210 | +0.98% | 24,600 | 2173億5000万 | +2.99% |
| 12/05 | 6,150 | 6,160 | 6,110 | 6,150 | 0% | 33,500 | 2152億5000万 | +2.19% |
| 12/04 | 6,110 | 6,160 | 6,090 | 6,150 | +0.82% | 31,900 | 2152億5000万 | +2.45% |
| 12/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 6,200 | 6,200 | 6,070 | 6,100 | -1.77% | 64,100 | 2135億 | +1.79% |
| 12/02 | 6,320 | 6,320 | 6,170 | 6,210 | -0.64% | 41,500 | 2173億5000万 | +3.66% |
| 12/01 | 6,260 | 6,360 | 6,230 | 6,250 | -0.16% | 47,800 | 2187億5000万 | +4.48% |
| 11/28 | 6,250 | 6,270 | 6,240 | 6,260 | +0.81% | 33,200 | 2191億 | +4.79% |
| 11/27 | 6,200 | 6,220 | 6,170 | 6,210 | +0.49% | 41,600 | 2173億5000万 | +4.11% |
| 11/26 | 6,200 | 6,250 | 6,140 | 6,180 | +0.32% | 46,500 | 2163億 | +3.73% |
| 11/25 | 6,090 | 6,180 | 6,080 | 6,160 | +1.15% | 60,700 | 2156億 | +3.48% |
| 11/21 | 6,000 | 6,090 | 6,000 | 6,090 | +2.18% | 62,400 | 2131億5000万 | +2.46% |
| 11/20 | 5,970 | 5,980 | 5,930 | 5,960 | +0.68% | 25,600 | 2086億 | +0.39% |
| 11/19 | 5,910 | 5,960 | 5,900 | 5,920 | +0.34% | 34,500 | 2072億 | -0.3% |
| 11/18 | 5,940 | 6,000 | 5,890 | 5,900 | -0.67% | 34,700 | 2065億 | -0.59% |
| 11/17 | 5,960 | 5,960 | 5,890 | 5,940 | -0.5% | 34,500 | 2079億 | +0.17% |
| 11/14 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 11/14 | 5,920 | 5,990 | 5,890 | 5,970 | +1.36% | 39,900 | 2089億5000万 | +0.74% |
| 11/13 | 5,910 | 5,980 | 5,890 | 5,890 | +0.34% | 33,100 | 2061億5000万 | -0.51% |
| 11/12 | 5,750 | 5,920 | 5,720 | 5,870 | +1.21% | 104,000 | 2054億5000万 | -0.84% |
| 11/11 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 5,980 | 5,980 | 5,700 | 5,800 | -3.01% | 69,100 | 2030億 | -2.06% |
| 11/10 | 6,020 | 6,020 | 5,940 | 5,980 | -0.17% | 29,900 | 2093億 | +0.93% |
| 11/07 | 5,870 | 5,990 | 5,870 | 5,990 | +2.04% | 21,900 | 2096億5000万 | +1.18% |
| 11/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/06 | 5,840 | 5,900 | 5,840 | 5,870 | -0.17% | 27,000 | 2054億5000万 | -0.76% |
| 11/05 | 5,900 | 5,940 | 5,810 | 5,880 | -0.34% | 31,300 | 2058億 | -0.57% |
| 11/04 | 5,920 | 5,960 | 5,880 | 5,900 | -0.34% | 43,600 | 2065億 | -0.24% |
| 10/31 | 5,940 | 5,940 | 5,860 | 5,920 | +0.51% | 34,300 | 2072億 | +0.03% |
| 10/30 | 5,850 | 5,890 | 5,830 | 5,890 | +1.73% | 44,600 | 2061億5000万 | -0.47% |
| 10/29 | 5,890 | 5,910 | 5,790 | 5,790 | -1.7% | 41,900 | 2026億5000万 | -2.15% |
| 10/28 | 6,020 | 6,020 | 5,830 | 5,890 | -2.64% | 36,500 | 2061億5000万 | -0.59% |
| 10/27 | 6,030 | 6,070 | 6,000 | 6,050 | +0.83% | 41,600 | 2117億5000万 | +2.08% |
| 10/24 | 6,050 | 6,090 | 6,000 | 6,000 | -0.83% | 21,800 | 2100億 | +1.32% |
| 10/23 | 6,010 | 6,080 | 6,010 | 6,050 | +0.33% | 49,000 | 2117億5000万 | +2.25% |
| 10/22 | 6,020 | 6,080 | 6,020 | 6,030 | +0.17% | 31,100 | 2110億5000万 | +1.96% |
| 10/21 | 6,060 | 6,060 | 6,010 | 6,020 | -0.66% | 26,400 | 2107億 | +1.9% |
| 10/20 | 6,010 | 6,060 | 6,010 | 6,060 | +2.02% | 21,600 | 2121億 | +2.75% |
| 10/17 | 5,910 | 5,950 | 5,890 | 5,940 | +0.51% | 16,600 | 2079億 | +0.87% |
| 10/16 | 5,980 | 6,060 | 5,900 | 5,910 | -1.17% | 26,400 | 2068億5000万 | +0.46% |
| 10/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 10/15 | 5,880 | 6,010 | 5,860 | 5,980 | +2.22% | 31,800 | 2093億 | +1.72% |
| 10/14 | 5,750 | 5,850 | 5,740 | 5,850 | +1.04% | 43,500 | 2047億5000万 | -0.36% |
| 10/10 | 5,780 | 5,820 | 5,770 | 5,790 | -0.69% | 39,600 | 2026億5000万 | -1.4% |
| 10/09 | 5,810 | 5,830 | 5,780 | 5,830 | +0.17% | 29,700 | 2040億5000万 | -0.65% |
| 10/08 | 5,890 | 5,960 | 5,820 | 5,820 | -1.36% | 30,600 | 2037億 | -0.72% |
| 10/07 | 5,910 | 5,920 | 5,870 | 5,900 | -0.17% | 23,700 | 2065億 | +0.79% |
| 10/06 | 5,950 | 5,950 | 5,850 | 5,910 | +0.51% | 39,000 | 2068億5000万 | +1.06% |
| 10/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/03 | 5,860 | 5,910 | 5,850 | 5,880 | +0.34% | 36,700 | 2058億 | +0.6% |
| 10/02 | 5,860 | 5,900 | 5,820 | 5,860 | 0% | 39,100 | 2051億 | +0.29% |
| 10/01 | 5,840 | 5,860 | 5,780 | 5,860 | +0.51% | 45,200 | 2051億 | +0.31% |
| 09/30 | 5,890 | 5,890 | 5,820 | 5,830 | -1.02% | 28,400 | 2040億5000万 | -0.17% |
| 09/29 | 5,880 | 5,990 | 5,800 | 5,890 | -1.83% | 46,600 | 2061億5000万 | +0.89% |
| 09/26 | 5,910 | 6,080 | 5,910 | 6,000 | +1.52% | 76,100 | 2100億 | +2.81% |
| 09/25 | 5,880 | 5,920 | 5,850 | 5,910 | +0.51% | 32,400 | 2068億5000万 | +1.37% |
| 09/24 | 5,990 | 6,020 | 5,870 | 5,880 | -1.67% | 33,100 | 2058億 | +0.94% |
| 09/22 | 5,950 | 6,020 | 5,950 | 5,980 | +0.5% | 32,500 | 2093億 | +2.75% |
| 09/19 | 5,910 | 5,960 | 5,900 | 5,950 | +0.68% | 71,100 | 2082億5000万 | +2.43% |
| 09/18 | 5,910 | 5,920 | 5,840 | 5,910 | +0.34% | 40,800 | 2068億5000万 | +1.9% |
| 09/17 | 5,940 | 5,940 | 5,840 | 5,890 | -1.17% | 43,200 | 2061億5000万 | +1.57% |
| 09/16 | 5,870 | 5,990 | 5,870 | 5,960 | +1.36% | 28,200 | 2086億 | +2.85% |
| 09/12 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 09/12 | 5,790 | 5,890 | 5,790 | 5,880 | +1.55% | 72,900 | 2058億 | +1.52% |
| 09/11 | 5,840 | 5,850 | 5,770 | 5,790 | -0.69% | 15,600 | 2026億5000万 | -0.07% |
| 09/10 | 5,780 | 5,830 | 5,780 | 5,830 | +0.87% | 42,300 | 2040億5000万 | +0.55% |
| 09/09 | 5,820 | 5,870 | 5,770 | 5,780 | -0.69% | 25,800 | 2023億 | -0.33% |
| 09/08 | 5,790 | 5,820 | 5,780 | 5,820 | +0.69% | 27,700 | 2037億 | +0.33% |
| 09/05 | 5,850 | 5,850 | 5,750 | 5,780 | -1.37% | 29,400 | 2023億 | -0.38% |
| 09/04 | 5,710 | 5,900 | 5,710 | 5,860 | +2.63% | 63,200 | 2051億 | +1.03% |
| 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 | 5,670 | 5,750 | 5,670 | 5,710 | +0.88% | 42,800 | 1998億5000万 | -1.43% |
| 09/02 | 5,630 | 5,700 | 5,610 | 5,660 | +0.71% | 24,800 | 1981億 | -2.25% |
| 09/01 | 5,750 | 5,760 | 5,600 | 5,620 | -2.26% | 24,900 | 1967億 | -2.9% |
| 08/29 | 5,800 | 5,820 | 5,740 | 5,750 | -1.71% | 41,500 | 2012億5000万 | -0.74% |
| 08/28 | 5,820 | 5,860 | 5,800 | 5,850 | +0.52% | 23,800 | 2047億5000万 | +1.04% |
| 08/27 | 5,830 | 5,880 | 5,820 | 5,820 | -0.34% | 36,100 | 2037億 | +0.67% |
| 08/26 | 5,800 | 5,880 | 5,800 | 5,840 | +0.69% | 34,500 | 2044億 | +1% |
| 08/25 | 5,750 | 5,820 | 5,700 | 5,800 | +0.17% | 35,000 | 2030億 | +0.35% |
| 08/22 | 5,880 | 5,880 | 5,790 | 5,790 | -0.86% | 13,500 | 2026億5000万 | +0.21% |
| 08/21 | 5,870 | 5,870 | 5,800 | 5,840 | 0% | 15,200 | 2044億 | +1.09% |
| 08/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
