| 2025 |
| 04/25 | 1,355 | 1,379 | 1,350 | 1,378 | +1.32% | 11,900 | 119億8804万 | +4.95% |
| 04/24 | 1,341 | 1,375 | 1,332 | 1,360 | +1.34% | 21,100 | 118億3145万 | +3.5% |
| 04/23 | 1,355 | 1,361 | 1,335 | 1,342 | -0.22% | 6,400 | 116億7486万 | +2.13% |
| 04/22 | 1,330 | 1,369 | 1,330 | 1,345 | -0.15% | 8,800 | 117億96万 | +2.36% |
| 04/21 | 1,304 | 1,347 | 1,285 | 1,347 | +3.3% | 11,500 | 117億1836万 | +2.51% |
| 04/18 | 1,284 | 1,313 | 1,284 | 1,304 | +1.56% | 7,800 | 113億4427万 | -0.76% |
| 04/17 | 1,285 | 1,294 | 1,273 | 1,284 | +1.02% | 6,200 | 111億7028万 | -2.36% |
| 04/16 | 1,280 | 1,298 | 1,261 | 1,271 | -0.7% | 8,900 | 110億5719万 | -3.42% |
| 04/15 | 1,311 | 1,311 | 1,280 | 1,280 | -0.47% | 9,300 | 111億3548万 | -2.88% |
| 04/14 | 1,290 | 1,302 | 1,286 | 1,286 | +1.26% | 7,100 | 111億8768万 | -2.58% |
| 04/11 | 1,260 | 1,278 | 1,240 | 1,270 | -0.47% | 8,700 | 110億4849万 | -3.86% |
| 04/10 | 1,287 | 1,287 | 1,246 | 1,276 | +5.98% | 18,600 | 111億68万 | -3.48% |
| 04/09 | 1,216 | 1,235 | 1,201 | 1,204 | -2.59% | 9,600 | 104億7431万 | -8.99% |
| 04/08 | 1,235 | 1,259 | 1,208 | 1,236 | +4.57% | 19,500 | 107億5270万 | -6.79% |
| 04/07 | 1,150 | 1,229 | 1,125 | 1,182 | -4.45% | 43,500 | 102億8292万 | -10.99% |
| 04/04 | 1,250 | 1,272 | 1,208 | 1,237 | -2.9% | 38,400 | 107億6140万 | -7.06% |
| 04/03 | 1,281 | 1,340 | 1,256 | 1,274 | -2.82% | 36,800 | 110億8329万 | -4.43% |
| 04/02 | 1,336 | 1,362 | 1,311 | 1,311 | -1.28% | 8,200 | 114億517万 | -1.72% |
| 04/01 | 1,332 | 1,356 | 1,315 | 1,328 | -0.82% | 14,200 | 115億5306万 | -0.38% |
| 03/31 | 1,365 | 1,380 | 1,335 | 1,339 | -3.11% | 22,700 | 116億4876万 | +0.6% |
| 03/28 | 1,375 | 1,418 | 1,348 | 1,382 | -1.64% | 18,500 | 120億2284万 | +3.99% |
| 03/27 | 16:30 組織改正に関するお知らせ |
| 03/27 | 1,395 | 1,415 | 1,385 | 1,405 | +0.72% | 17,100 | 122億2293万 | +6.12% |
| 03/26 | 1,390 | 1,410 | 1,389 | 1,395 | +0.36% | 14,000 | 121億3594万 | +5.84% |
| 03/25 | 1,408 | 1,412 | 1,390 | 1,390 | -1.21% | 14,500 | 120億9244万 | +5.78% |
| 03/24 | 1,399 | 1,430 | 1,394 | 1,407 | +0.57% | 20,100 | 122億4033万 | +7.49% |
| 03/21 | 1,385 | 1,400 | 1,365 | 1,399 | +2.49% | 17,000 | 121億7074万 | +7.2% |
| 03/19 | 1,350 | 1,375 | 1,342 | 1,365 | +1.49% | 14,900 | 118億7495万 | +4.84% |
| 03/18 | 1,339 | 1,355 | 1,339 | 1,345 | +0.45% | 5,200 | 117億96万 | +3.38% |
| 03/17 | 1,357 | 1,357 | 1,338 | 1,339 | -0.81% | 8,300 | 116億4876万 | +2.92% |
| 03/14 | 1,314 | 1,350 | 1,314 | 1,350 | +2.2% | 10,700 | 117億4446万 | +3.77% |
| 03/13 | 1,312 | 1,327 | 1,312 | 1,321 | +0.69% | 6,600 | 114億9217万 | +1.69% |
| 03/12 | 1,329 | 1,337 | 1,312 | 1,312 | -1.28% | 12,200 | 114億1387万 | +1.16% |
| 03/11 | 1,317 | 1,334 | 1,302 | 1,329 | +0.3% | 14,700 | 115億6176万 | +2.7% |
| 03/10 | 1,315 | 1,335 | 1,310 | 1,325 | +1.53% | 15,700 | 115億2697万 | +2.55% |
| 03/07 | 1,280 | 1,323 | 1,279 | 1,305 | +0.77% | 11,200 | 113億5297万 | +1.32% |
| 03/06 | 1,304 | 1,312 | 1,295 | 1,295 | -0.38% | 11,500 | 112億6598万 | +0.62% |
| 03/05 | 1,282 | 1,310 | 1,275 | 1,300 | +1.33% | 19,400 | 113億948万 | +1.01% |
| 03/04 | 1,279 | 1,291 | 1,265 | 1,283 | +0.31% | 12,700 | 111億6158万 | -0.23% |
| 03/03 | 1,280 | 1,280 | 1,262 | 1,279 | +0.55% | 21,200 | 111億2678万 | -0.47% |
| 02/28 | 1,281 | 1,291 | 1,258 | 1,272 | -1.17% | 17,000 | 110億6589万 | -0.93% |
| 02/27 | 1,269 | 1,287 | 1,265 | 1,287 | +0.55% | 12,600 | 111億9638万 | +0.31% |
| 02/26 | 1,276 | 1,291 | 1,259 | 1,280 | -0.47% | 20,800 | 111億3548万 | -0.08% |
| 02/25 | 1,288 | 1,294 | 1,256 | 1,286 | -0.62% | 23,600 | 111億8768万 | +0.47% |
| 02/21 | 1,270 | 1,297 | 1,270 | 1,294 | +1.97% | 21,900 | 112億5728万 | +1.25% |
| 02/20 | 1,259 | 1,279 | 1,251 | 1,269 | +0.95% | 60,700 | 110億3979万 | -0.55% |
| 02/19 | 10:00 株式の立会外分売終了に関するお知らせ |
| 02/19 | 1,238 | 1,263 | 1,237 | 1,257 | -0.79% | 246,100 | 109億3539万 | -1.41% |
| 02/18 | 16:30 株式の立会外分売実施に関するお知らせ |
| 02/18 | 1,289 | 1,289 | 1,261 | 1,267 | -1.71% | 67,400 | 110億2239万 | -0.55% |
| 02/17 | 1,288 | 1,298 | 1,281 | 1,289 | +0.55% | 46,100 | 112億1378万 | +1.26% |
| 02/14 | 1,300 | 1,300 | 1,282 | 1,282 | -1.38% | 35,300 | 111億5288万 | +0.79% |
| 02/13 | 1,312 | 1,312 | 1,300 | 1,300 | -1.81% | 27,100 | 113億948万 | +2.2% |
| 02/12 | 1,333 | 1,333 | 1,311 | 1,324 | -0.3% | 14,300 | 115億1827万 | +4.17% |
| 02/10 | 1,320 | 1,348 | 1,310 | 1,328 | -2.35% | 45,500 | 115億5306万 | +4.73% |
| 02/07 | 15:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/07 | 15:30 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/07 | 15:30 株式の立会外分売に関するお知らせ |
| 02/07 | 1,340 | 1,370 | 1,340 | 1,360 | +2.72% | 22,200 | 118億3145万 | +7.51% |
| 02/06 | 1,305 | 1,329 | 1,305 | 1,324 | +2% | 19,800 | 115億1827万 | +5.25% |
| 02/05 | 1,288 | 1,299 | 1,270 | 1,298 | +2.2% | 6,200 | 112億9208万 | +3.59% |
| 02/04 | 1,272 | 1,272 | 1,248 | 1,270 | +1.2% | 2,200 | 110億4849万 | +1.68% |
| 02/03 | 1,273 | 1,273 | 1,205 | 1,255 | -0.4% | 11,700 | 109億1799万 | +0.88% |
| 02/01 | 株式分割 1→2 |
| 01/31 | 1,259 | 1,300 | 1,259 | 1,260 | +1.78% | 6,300 | 109億6149万 | +1.53% |
| 01/30 | 1,251 | 1,300 | 1,226 | 1,238 | -3.13% | 9,200 | 107億7010万 | +0.24% |
| 01/29 | 1,300 | 1,310 | 1,278 | 1,278 | -0.97% | 9,800 | 111億1808万 | +3.82% |
| 01/28 | 1,290 | 1,310 | 1,283 | 1,291 | +0.78% | 5,000 | 112億2683万 | +5.43% |
| 01/27 | 1,261 | 1,290 | 1,261 | 1,281 | +1.71% | 9,600 | 111億3983万 | +5.13% |
| 01/24 | 1,275 | 1,277 | 1,258 | 1,259 | -0.08% | 6,400 | 109億5279万 | +3.96% |
| 01/23 | 1,257 | 1,265 | 1,252 | 1,260 | +0.72% | 3,200 | 109億6149万 | +4.56% |
| 01/22 | 1,236 | 1,265 | 1,236 | 1,251 | +1.38% | 11,000 | 108億8319万 | +4.25% |
| 01/21 | 1,254 | 1,254 | 1,230 | 1,234 | -1.24% | 3,200 | 107億3530万 | +3.35% |
| 01/20 | 1,235 | 1,250 | 1,228 | 1,250 | +1.17% | 3,400 | 108億7015万 | +5% |
| 01/17 | 1,236 | 1,236 | 1,226 | 1,235 | -0.08% | 2,200 | 107億4400万 | +4.22% |
| 01/16 | 1,250 | 1,269 | 1,236 | 1,236 | -0.32% | 3,000 | 107億5270万 | +4.75% |
| 01/15 | 1,236 | 1,244 | 1,236 | 1,240 | +0.36% | 4,000 | 107億8750万 | +5.44% |
| 01/14 | 1,222 | 1,248 | 1,222 | 1,236 | -0.36% | 7,600 | 107億4835万 | +5.51% |
| 01/10 | 1,245 | 1,260 | 1,240 | 1,240 | -1.59% | 5,800 | 107億8750万 | +6.35% |
| 01/09 | 1,283 | 1,283 | 1,243 | 1,260 | -1.79% | 10,800 | 109億6149万 | +8.43% |
| 01/08 | 1,313 | 1,313 | 1,260 | 1,283 | -0.93% | 9,200 | 111億6158万 | +10.99% |
| 01/07 | 1,269 | 1,295 | 1,251 | 1,295 | +3.6% | 14,600 | 112億6598万 | +12.61% |
| 01/06 | 1,241 | 1,280 | 1,230 | 1,250 | +0.89% | 18,200 | 108億7450万 | +9.36% |
| 2024 |
| 12/30 | 1,213 | 1,257 | 1,213 | 1,239 | +3.51% | 19,800 | 107億7880万 | +8.88% |
| 12/27 | 1,204 | 1,209 | 1,195 | 1,197 | +0.13% | 19,200 | 104億1342万 | +5.65% |
| 12/26 | 1,191 | 1,199 | 1,187 | 1,196 | +0.89% | 5,400 | 104億37万 | +5.89% |
| 12/25 | 1,173 | 1,200 | 1,173 | 1,185 | +2.16% | 25,200 | 103億902万 | +5.33% |
| 12/24 | 1,170 | 1,170 | 1,160 | 1,160 | -0.68% | 12,000 | 100億9153万 | +3.39% |
| 12/23 | 1,160 | 1,173 | 1,151 | 1,168 | +4.01% | 49,800 | 101億6113万 | +4.38% |
| 12/20 | 17:30 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 12/20 | 1,128 | 1,132 | 1,123 | 1,123 | +0.27% | 2,600 | 97億6965万 | +0.63% |
| 12/19 | 1,110 | 1,124 | 1,110 | 1,120 | -0.44% | 3,600 | 97億4355万 | +0.54% |
| 12/18 | 1,119 | 1,127 | 1,119 | 1,125 | +0.63% | 4,800 | 97億8705万 | +1.08% |
| 12/17 | 1,124 | 1,129 | 1,118 | 1,118 | +0.04% | 3,800 | 97億2615万 | +0.63% |
| 12/16 | 1,118 | 1,119 | 1,118 | 1,118 | -0.22% | 800 | 97億2180万 | +0.77% |
| 12/13 | 1,117 | 1,120 | 1,111 | 1,120 | -0.4% | 1,400 | 97億4355万 | +0.99% |
| 12/12 | 1,110 | 1,126 | 1,108 | 1,125 | +1.31% | 1,600 | 97億8270万 | +1.58% |
| 12/11 | 1,119 | 1,119 | 1,108 | 1,110 | -0.76% | 5,600 | 96億5655万 | +0.54% |
| 12/10 | 1,128 | 1,128 | 1,119 | 1,119 | -0.8% | 800 | 97億3050万 | +1.59% |
| 12/09 | 1,118 | 1,128 | 1,118 | 1,128 | +0.89% | 800 | 98億879万 | +2.69% |
| 12/06 | 1,120 | 1,126 | 1,117 | 1,118 | -0.67% | 3,000 | 97億2180万 | +2.15% |
| 12/05 | 1,117 | 1,125 | 1,117 | 1,125 | +0.58% | 3,000 | 97億8705万 | +3.12% |
| 12/04 | 1,119 | 1,119 | 1,113 | 1,119 | -0.04% | 1,800 | 97億3050万 | +2.8% |
| 12/03 | 1,125 | 1,132 | 1,119 | 1,119 | -0.36% | 4,600 | 97億3485万 | +3.13% |
| 12/02 | 1,130 | 1,134 | 1,123 | 1,123 | -0.35% | 3,600 | 97億6965万 | +3.79% |
| 11/29 | 1,128 | 1,128 | 1,119 | 1,127 | +0.76% | 1,600 | 98億444万 | +4.45% |
| 11/28 | 1,128 | 1,128 | 1,118 | 1,119 | -0.97% | 1,800 | 97億3050万 | +3.95% |
| 11/27 | 1,132 | 1,132 | 1,119 | 1,130 | +0.44% | 3,400 | 98億2619万 | +5.27% |
