| 2026 |
| 01/23 | 3,545 | 3,560 | 3,515 | 3,535 | +0.14% | 64,800 | 2037億9228万 | +3.18% |
| 01/22 | 3,505 | 3,535 | 3,500 | 3,530 | +0.14% | 91,800 | 2035億403万 | +3.22% |
| 01/21 | 3,550 | 3,565 | 3,510 | 3,525 | -1.4% | 82,700 | 2032億1578万 | +3.25% |
| 01/20 | 3,515 | 3,585 | 3,515 | 3,575 | +1.13% | 87,100 | 2060億9827万 | +4.96% |
| 01/19 | 3,500 | 3,560 | 3,485 | 3,535 | +3.21% | 137,200 | 2037億9228万 | +4.12% |
| 01/16 | 3,425 | 3,440 | 3,405 | 3,425 | 0% | 54,200 | 1974億5079万 | +1.12% |
| 01/15 | 3,435 | 3,440 | 3,395 | 3,425 | 0% | 65,100 | 1974億5079万 | +1.24% |
| 01/14 | 3,425 | 3,455 | 3,420 | 3,425 | 0% | 84,700 | 1974億5079万 | +1.42% |
| 01/13 | 3,445 | 3,485 | 3,420 | 3,425 | -0.15% | 119,100 | 1974億5079万 | +1.57% |
| 01/09 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月15日～2026年1月15日) |
| 01/09 | 3,415 | 3,445 | 3,395 | 3,430 | +2.54% | 135,300 | 1977億3904万 | +1.93% |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 3,375 | 3,385 | 3,345 | 3,345 | -0.59% | 77,800 | 1928億3880万 | -0.48% |
| 01/07 | 3,340 | 3,380 | 3,325 | 3,365 | +0.15% | 56,800 | 1939億9180万 | +0.12% |
| 01/06 | 3,365 | 3,375 | 3,350 | 3,360 | -0.3% | 78,900 | 1937億355万 | -0.03% |
| 01/05 | （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(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/05 | 3,390 | 3,400 | 3,350 | 3,370 | -0.44% | 85,300 | 1942億8005万 | +0.27% |
| 2025 |
| 12/30 | 3,410 | 3,410 | 3,380 | 3,385 | -0.15% | 54,400 | 1951億4480万 | +0.71% |
| 12/29 | 3,435 | 3,435 | 3,375 | 3,390 | -0.59% | 80,600 | 1954億3305万 | +0.92% |
| 12/26 | 3,420 | 3,440 | 3,390 | 3,410 | -0.29% | 70,500 | 1965億8604万 | +1.55% |
| 12/25 | 3,430 | 3,435 | 3,405 | 3,420 | +0.88% | 54,500 | 1971億6254万 | +1.97% |
| 12/24 | 3,410 | 3,420 | 3,380 | 3,390 | -0.29% | 66,100 | 1954億3305万 | +1.25% |
| 12/23 | 3,390 | 3,405 | 3,370 | 3,400 | +1.19% | 62,100 | 1960億955万 | +1.71% |
| 12/22 | 3,440 | 3,440 | 3,360 | 3,360 | -1.75% | 62,000 | 1937億355万 | +0.6% |
| 12/19 | 3,415 | 3,445 | 3,400 | 3,420 | -0.58% | 92,700 | 1971億6254万 | +2.46% |
| 12/18 | 3,385 | 3,455 | 3,365 | 3,440 | +2.23% | 75,900 | 1983億1554万 | +3.27% |
| 12/17 | 3,395 | 3,395 | 3,365 | 3,365 | -0.74% | 57,000 | 1939億9180万 | +1.26% |
| 12/16 | 3,415 | 3,425 | 3,390 | 3,390 | -0.29% | 67,500 | 1954億3305万 | +2.23% |
| 12/15 | 3,390 | 3,415 | 3,365 | 3,400 | +0.59% | 77,700 | 1960億955万 | +2.78% |
| 12/12 | 3,350 | 3,380 | 3,340 | 3,380 | +1.96% | 96,000 | 1948億5655万 | +2.42% |
| 12/11 | 3,335 | 3,340 | 3,305 | 3,315 | 0% | 54,300 | 1911億931万 | +0.76% |
| 12/10 | 3,340 | 3,345 | 3,310 | 3,315 | -0.6% | 76,600 | 1911億931万 | +1.01% |
| 12/09 | 3,320 | 3,335 | 3,280 | 3,335 | +0.45% | 79,700 | 1922億6230万 | +1.83% |
| 12/08 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月15日～2026年1月15日) |
| 12/08 | 3,260 | 3,330 | 3,260 | 3,320 | +1.84% | 74,200 | 1913億9756万 | +1.62% |
| 12/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/05 | 3,255 | 3,290 | 3,250 | 3,260 | -1.21% | 121,400 | 1879億3856万 | +0.03% |
| 12/04 | 3,270 | 3,315 | 3,265 | 3,300 | +1.07% | 106,100 | 1902億4456万 | +1.48% |
| 12/03 | 3,320 | 3,320 | 3,255 | 3,265 | -1.95% | 90,700 | 1882億2681万 | +0.59% |
| 12/02 | 3,330 | 3,335 | 3,305 | 3,330 | -0.45% | 66,600 | 1919億7406万 | +2.65% |
| 12/01 | 3,370 | 3,370 | 3,325 | 3,345 | -0.45% | 100,300 | 1928億3880万 | +3.34% |
| 11/28 | 3,355 | 3,375 | 3,340 | 3,360 | 0% | 77,800 | 1937億355万 | +3.9% |
| 11/27 | 3,380 | 3,390 | 3,340 | 3,360 | -0.3% | 62,700 | 1937億355万 | +4.06% |
| 11/26 | 3,380 | 3,385 | 3,345 | 3,370 | +0.75% | 66,200 | 1942億8005万 | +4.63% |
| 11/25 | 3,345 | 3,360 | 3,325 | 3,345 | 0% | 78,600 | 1928億3880万 | +4.04% |
| 11/21 | 3,340 | 3,365 | 3,320 | 3,345 | +1.06% | 145,000 | 1928億3880万 | +4.17% |
| 11/20 | 3,270 | 3,330 | 3,260 | 3,310 | +1.22% | 79,300 | 1908億2106万 | +3.24% |
| 11/19 | 3,280 | 3,310 | 3,255 | 3,270 | -0.3% | 90,000 | 1885億1506万 | +2.16% |
| 11/18 | 3,310 | 3,335 | 3,270 | 3,280 | -0.91% | 71,600 | 1890億9156万 | +2.79% |
| 11/17 | 3,310 | 3,320 | 3,275 | 3,310 | 0% | 82,700 | 1908億2106万 | +4.06% |
| 11/14 | 3,260 | 3,320 | 3,240 | 3,310 | +1.53% | 106,300 | 1908億2106万 | +4.42% |
| 11/13 | 3,250 | 3,270 | 3,245 | 3,260 | +0.62% | 55,500 | 1879億3856万 | +3.2% |
| 11/12 | 3,190 | 3,265 | 3,185 | 3,240 | +1.57% | 91,300 | 1867億8557万 | +2.79% |
| 11/11 | 3,200 | 3,210 | 3,150 | 3,190 | -0.16% | 92,200 | 1839億307万 | +1.43% |
| 11/10 | 3,190 | 3,195 | 3,155 | 3,195 | +0.47% | 66,800 | 1841億9132万 | +1.82% |
| 11/07 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月15日～2026年1月15日) |
| 11/07 | 3,150 | 3,180 | 3,140 | 3,180 | +1.44% | 78,000 | 1833億2658万 | +1.56% |
| 11/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 11/06 | 3,125 | 3,150 | 3,110 | 3,135 | +0.32% | 56,000 | 1807億3233万 | +0.32% |
| 11/05 | （IR情報）16:00 成長投資計画及びキャッシュアロケーションを柱とした成長戦略策定に関するお知らせ |
| 11/05 | 3,155 | 3,165 | 3,105 | 3,125 | -0.48% | 88,300 | 1801億5583万 | -0.03% |
| 11/04 | 3,105 | 3,175 | 3,105 | 3,140 | +0.16% | 77,200 | 1810億2058万 | +0.38% |
| 10/31 | 3,140 | 3,170 | 3,130 | 3,135 | +0.32% | 85,100 | 1807億3233万 | +0.13% |
| 10/30 | 3,085 | 3,145 | 3,085 | 3,125 | +1.46% | 100,000 | 1801億5583万 | -0.26% |
| 10/29 | 3,150 | 3,150 | 3,070 | 3,080 | -2.22% | 74,300 | 1775億6159万 | -1.82% |
| 10/28 | 3,200 | 3,200 | 3,140 | 3,150 | -1.87% | 66,000 | 1815億9708万 | +0.22% |
| 10/27 | 3,170 | 3,245 | 3,170 | 3,210 | +1.58% | 78,900 | 1850億5607万 | +2.07% |
| 10/24 | 3,255 | 3,255 | 3,160 | 3,160 | -3.22% | 61,000 | 1821億7358万 | +0.45% |
| 10/23 | 3,230 | 3,280 | 3,230 | 3,265 | +1.24% | 91,800 | 1882億2681万 | +3.75% |
| 10/22 | 3,185 | 3,230 | 3,185 | 3,225 | +1.9% | 94,000 | 1859億2082万 | +2.58% |
| 10/21 | 3,200 | 3,225 | 3,165 | 3,165 | -2.16% | 110,500 | 1824億6183万 | +0.76% |
| 10/20 | 3,265 | 3,280 | 3,230 | 3,235 | -0.15% | 78,300 | 1864億9732万 | +3.03% |
| 10/17 | 3,220 | 3,300 | 3,210 | 3,240 | +0.62% | 108,200 | 1867億8557万 | +3.35% |
| 10/16 | 3,200 | 3,250 | 3,155 | 3,220 | +1.1% | 123,900 | 1856億3257万 | +2.88% |
| 10/15 | 3,085 | 3,215 | 3,055 | 3,185 | +5.64% | 215,200 | 1836億1482万 | +1.89% |
| 10/15 | （IR情報）9:00 2026年2月期第2四半期決算説明会資料 |
| 10/14 | （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(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 3,000 | 3,045 | 2,993 | 3,015 | -0.17% | 61,400 | 1738億1435万 | -3.43% |
| 10/10 | 3,015 | 3,040 | 3,005 | 3,020 | -0.82% | 60,600 | 1741億260万 | -3.33% |
| 10/09 | 3,030 | 3,050 | 3,030 | 3,045 | +0.16% | 42,600 | 1755億4384万 | -2.56% |
| 10/08 | 3,055 | 3,105 | 3,040 | 3,040 | -1.14% | 45,400 | 1752億5559万 | -2.69% |
| 10/07 | 3,050 | 3,090 | 3,040 | 3,075 | +0.49% | 44,300 | 1772億7334万 | -1.57% |
| 10/06 | 3,060 | 3,095 | 3,060 | 3,060 | +1.16% | 91,100 | 1764億859万 | -1.99% |
| 10/03 | 3,005 | 3,045 | 3,005 | 3,025 | +0.5% | 49,900 | 1743億9085万 | -3.08% |
| 10/02 | 3,040 | 3,055 | 2,990 | 3,010 | -0.99% | 63,300 | 1735億2610万 | -3.68% |
| 10/01 | 3,140 | 3,140 | 3,015 | 3,040 | -3.8% | 80,600 | 1752億5559万 | -2.78% |
| 09/30 | 3,160 | 3,170 | 3,145 | 3,160 | -0.32% | 46,400 | 1821億7358万 | +0.99% |
| 09/29 | 3,215 | 3,215 | 3,160 | 3,170 | -1.4% | 42,800 | 1827億5008万 | +1.38% |
| 09/26 | 3,180 | 3,215 | 3,170 | 3,215 | +0.94% | 105,600 | 1853億4432万 | +2.91% |
| 09/25 | 3,210 | 3,220 | 3,170 | 3,185 | -1.09% | 53,000 | 1836億1482万 | +2.05% |
| 09/24 | 3,230 | 3,235 | 3,205 | 3,220 | -0.31% | 51,000 | 1856億3257万 | +3.3% |
| 09/22 | 3,195 | 3,245 | 3,195 | 3,230 | +0.47% | 38,800 | 1862億907万 | +3.79% |
| 09/19 | 3,230 | 3,250 | 3,195 | 3,215 | -0.16% | 114,900 | 1853億4432万 | +3.54% |
| 09/18 | 3,215 | 3,235 | 3,190 | 3,220 | +0.47% | 59,000 | 1856億3257万 | +3.9% |
| 09/17 | 3,190 | 3,220 | 3,170 | 3,205 | +0.94% | 49,900 | 1847億6782万 | +3.55% |
| 09/16 | （IR情報）16:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 09/16 | 3,150 | 3,185 | 3,140 | 3,175 | +0.79% | 48,400 | 1830億3833万 | +2.65% |
| 09/12 | 3,135 | 3,150 | 3,115 | 3,150 | +0.48% | 45,600 | 1815億9708万 | +1.84% |
| 09/11 | 3,125 | 3,145 | 3,105 | 3,135 | +0.48% | 47,900 | 1807億3233万 | +1.42% |
| 09/10 | 3,120 | 3,135 | 3,105 | 3,120 | +0.16% | 27,300 | 1798億6758万 | +0.97% |
| 09/09 | 3,125 | 3,160 | 3,105 | 3,115 | -0.16% | 45,500 | 1795億7933万 | +0.87% |
| 09/08 | 3,085 | 3,120 | 3,085 | 3,120 | +1.3% | 43,200 | 1798億6758万 | +1.07% |
| 09/05 | 3,085 | 3,090 | 3,040 | 3,080 | +0.16% | 44,800 | 1775億6159万 | -0.19% |
| 09/04 | 3,060 | 3,095 | 3,060 | 3,075 | +1.15% | 51,300 | 1772億7334万 | -0.29% |
| 09/03 | 3,020 | 3,060 | 3,020 | 3,040 | +0.33% | 51,900 | 1752億5559万 | -1.36% |
| 09/02 | 3,030 | 3,040 | 3,015 | 3,030 | +0.17% | 42,000 | 1746億7910万 | -1.62% |
| 09/01 | 3,020 | 3,045 | 3,010 | 3,025 | +0.17% | 27,000 | 1743億9085万 | -1.72% |
| 08/29 | 3,035 | 3,045 | 3,005 | 3,020 | -0.98% | 54,500 | 1741億260万 | -1.88% |
| 08/28 | 3,060 | 3,080 | 3,050 | 3,050 | -1.93% | 37,300 | 1758億3209万 | -0.94% |
| 08/27 | 3,090 | 3,130 | 3,075 | 3,110 | +0.97% | 64,200 | 1792億9108万 | +1.01% |
| 08/26 | 3,080 | 3,105 | 3,075 | 3,080 | 0% | 35,600 | 1775億6159万 | +0.06% |
