| 2025 |
| 06/12 | 1,610 | 1,629 | 1,583 | 1,591 | -0.75% | 2,112,700 | 1兆1402億 | +0.7% |
| 06/11 | 1,615 | 1,625 | 1,574 | 1,603 | -1.66% | 2,384,900 | 1兆1488億 | +1.58% |
| 06/10 | 1,625 | 1,634 | 1,615 | 1,630 | +0.8% | 1,773,600 | 1兆1682億 | +3.43% |
| 06/09 | 1,642 | 1,650 | 1,608 | 1,617 | -1.52% | 1,869,200 | 1兆1588億 | +2.86% |
| 06/06 | 1,582 | 1,642 | 1,579 | 1,642 | +3.99% | 3,020,200 | 1兆1768億 | +4.72% |
| 06/05 | 1,588 | 1,592 | 1,566 | 1,579 | -1.93% | 2,005,500 | 1兆1316億 | +1.02% |
| 06/04 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 06/04 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2025年9月30日) |
| 06/04 | 1,575 | 1,623 | 1,574 | 1,610 | +3.54% | 3,628,200 | 1兆1538億 | +3.14% |
| 06/03 | 1,599 | 1,599 | 1,549 | 1,555 | -2.81% | 2,454,300 | 1兆1144億 | 0% |
| 06/02 | 1,580 | 1,600 | 1,574 | 1,600 | +0.69% | 2,580,100 | 1兆1467億 | +3.23% |
| 05/30 | 1,578 | 1,589 | 1,571 | 1,589 | -0.69% | 3,782,200 | 1兆1388億 | +2.91% |
| 05/29 | 1,576 | 1,600 | 1,573 | 1,600 | +1.52% | 2,371,500 | 1兆1467億 | +4.1% |
| 05/28 | 1,568 | 1,583 | 1,563 | 1,576 | +1.09% | 2,802,500 | 1兆1295億 | +3.07% |
| 05/27 | 1,574 | 1,580 | 1,556 | 1,559 | -1.52% | 1,758,300 | 1兆1173億 | +2.36% |
| 05/26 | 1,588 | 1,591 | 1,571 | 1,583 | -0.19% | 1,337,900 | 1兆1345億 | +4.42% |
| 05/23 | 1,578 | 1,586 | 1,568 | 1,586 | +0.51% | 2,348,600 | 1兆1366億 | +5.24% |
| 05/22 | 1,594 | 1,596 | 1,572 | 1,578 | +0.25% | 2,379,700 | 1兆1309億 | +5.41% |
| 05/21 | 1,562 | 1,575 | 1,546 | 1,574 | +0.83% | 2,131,300 | 1兆1280億 | +5.78% |
| 05/20 | 1,562 | 1,565 | 1,539 | 1,561 | -1.58% | 2,456,900 | 1兆1187億 | +5.62% |
| 05/19 | 1,543 | 1,586 | 1,530 | 1,586 | +2.72% | 2,615,200 | 1兆1366億 | +7.96% |
| 05/16 | 1,549 | 1,600 | 1,536 | 1,544 | -0.32% | 4,100,800 | 1兆1065億 | +6.04% |
| 05/15 | 1,507 | 1,558 | 1,494 | 1,549 | +1.71% | 4,022,400 | 1兆1101億 | +7.27% |
| 05/14 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 日本道路株式会社株式(証券コード:1884)に対する公開買付けの開始に関するお知らせ |
| 05/14 | （IR情報）15:30 2025年3月期決算説明資料 |
| 05/14 | （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 |
| 05/14 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 05/14 | 1,531 | 1,548 | 1,500 | 1,523 | +0.33% | 3,308,700 | 1兆915億 | +6.5% |
| 05/13 | 1,563 | 1,569 | 1,476 | 1,518 | -2.88% | 3,957,000 | 1兆879億 | +6.83% |
| 05/12 | 1,580 | 1,600 | 1,545 | 1,563 | -0.76% | 2,727,800 | 1兆1201億 | +10.62% |
| 05/09 | 1,560 | 1,579 | 1,551 | 1,575 | +1.48% | 2,313,600 | 1兆1287億 | +12.26% |
| 05/08 | 1,535 | 1,552 | 1,520 | 1,552 | +0.39% | 1,723,200 | 1兆1123億 | +11.33% |
| 05/07 | 1,537 | 1,558 | 1,529 | 1,546 | +1.18% | 2,248,400 | 1兆1080億 | +11.62% |
| 05/02 | 1,505 | 1,544 | 1,503 | 1,528 | +1.06% | 2,388,600 | 1兆951億 | +10.89% |
| 05/01 | 1,520 | 1,528 | 1,499 | 1,512 | -0.92% | 2,132,400 | 1兆836億 | +10.12% |
| 04/30 | 1,520 | 1,536 | 1,499 | 1,526 | +0.07% | 3,015,900 | 1兆936億 | +11.47% |
| 04/28 | 1,468 | 1,537 | 1,455 | 1,525 | +3.6% | 4,182,300 | 1兆929億 | +11.89% |
| 04/25 | （IR情報）13:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 04/25 | 1,420 | 1,477 | 1,404 | 1,472 | +4.1% | 3,382,900 | 1兆549億 | +8.47% |
| 04/24 | 1,459 | 1,459 | 1,413 | 1,414 | -2.48% | 1,917,900 | 1兆133億 | +4.43% |
| 04/23 | 1,427 | 1,454 | 1,415 | 1,450 | +2.11% | 2,592,600 | 1兆391億 | +7.17% |
| 04/22 | 1,395 | 1,424 | 1,391 | 1,420 | +0.78% | 1,152,300 | 1兆176億 | +5.11% |
| 04/21 | 1,416 | 1,424 | 1,403 | 1,409 | -0.42% | 1,024,100 | 1兆98億 | +4.45% |
| 04/18 | 1,385 | 1,420 | 1,384 | 1,415 | +2.39% | 1,302,800 | 1兆141億 | +4.97% |
| 04/17 | 1,383 | 1,389 | 1,371 | 1,382 | +0.73% | 1,354,500 | 9904億6476万 | +2.83% |
| 04/16 | 1,347 | 1,377 | 1,345 | 1,372 | +2.93% | 1,736,300 | 9832億9787万 | +2.24% |
| 04/15 | 1,363 | 1,364 | 1,329 | 1,333 | -1.26% | 1,402,300 | 9553億4698万 | -0.52% |
| 04/14 | 1,347 | 1,364 | 1,336 | 1,350 | +1.12% | 1,773,500 | 9675億3070万 | +0.75% |
| 04/11 | 1,266 | 1,344 | 1,264 | 1,335 | +0.75% | 2,441,300 | 9567億8036万 | -0.45% |
| 04/10 | 1,310 | 1,331 | 1,267 | 1,325 | +5.66% | 2,560,500 | 9496億1347万 | -1.34% |
| 04/09 | 1,244 | 1,268 | 1,228 | 1,254 | -0.16% | 1,715,800 | 8987億2852万 | -6.84% |
| 04/08 | 1,243 | 1,275 | 1,240 | 1,256 | +4.06% | 1,970,000 | 9001億6190万 | -7.1% |
| 04/07 | 1,188 | 1,233 | 1,167 | 1,207 | -5.7% | 2,971,800 | 8650億4412万 | -11.18% |
| 04/04 | 1,289 | 1,311 | 1,255 | 1,280 | -2.96% | 2,381,600 | 9173億6244万 | -6.23% |
| 04/03 | （自社株買い）取締役会(2024年11月12日)での決議状況(取得期間2024年11月13日～2025年3月31日) |
| 04/03 | 1,263 | 1,326 | 1,261 | 1,319 | -0.3% | 2,260,400 | 9453億1333万 | -3.65% |
| 04/02 | 1,350 | 1,353 | 1,320 | 1,323 | -1.19% | 1,458,000 | 9481億8009万 | -3.5% |
| 04/01 | 1,342 | 1,353 | 1,333 | 1,339 | +1.13% | 1,681,900 | 9596億4712万 | -2.41% |
| 03/31 | 1,338 | 1,339 | 1,314 | 1,324 | -4.82% | 2,677,600 | 9488億9678万 | -3.71% |
| 03/28 | 1,375 | 1,394 | 1,375 | 1,391 | -0.78% | 1,749,500 | 9969億1497万 | +0.94% |
| 03/27 | 1,385 | 1,410 | 1,385 | 1,402 | +0.29% | 2,475,800 | 1兆47億 | +1.45% |
| 03/26 | （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 |
| 03/26 | 1,410 | 1,413 | 1,396 | 1,398 | +1.08% | 2,349,000 | 1兆19億 | +0.94% |
| 03/25 | 1,386 | 1,387 | 1,377 | 1,383 | +0.29% | 1,508,700 | 9911億8145万 | -0.29% |
| 03/24 | 1,378 | 1,390 | 1,377 | 1,379 | 0% | 1,802,700 | 9883億1470万 | -0.72% |
| 03/21 | 1,385 | 1,416 | 1,379 | 1,379 | -0.72% | 4,317,100 | 9883億1470万 | -0.93% |
| 03/19 | 1,392 | 1,407 | 1,387 | 1,389 | -0.79% | 2,473,200 | 9954億8159万 | -0.22% |
| 03/18 | 1,400 | 1,406 | 1,392 | 1,400 | +0.5% | 1,610,600 | 1兆33億 | +0.72% |
| 03/17 | 1,386 | 1,399 | 1,374 | 1,393 | +2.43% | 1,764,000 | 9983億4835万 | +0.43% |
| 03/14 | 1,339 | 1,369 | 1,339 | 1,360 | +1.57% | 3,362,100 | 9746億9760万 | -1.66% |
| 03/13 | 1,319 | 1,339 | 1,314 | 1,339 | +1.36% | 2,324,900 | 9596億4712万 | -3.11% |
| 03/12 | 1,320 | 1,329 | 1,311 | 1,321 | +0.61% | 2,669,700 | 9467億4671万 | -4.41% |
| 03/11 | 1,334 | 1,343 | 1,294 | 1,313 | -2.45% | 2,716,500 | 9410億1319万 | -4.92% |
| 03/10 | 1,365 | 1,374 | 1,346 | 1,346 | -1.25% | 2,121,700 | 9646億6394万 | -2.68% |
| 03/07 | （IR情報）13:00 代表取締役、取締役、監査役、執行役員の異動に関するお知らせ |
| 03/07 | 1,376 | 1,387 | 1,352 | 1,363 | -1.66% | 2,732,900 | 9768億4766万 | -1.52% |
| 03/06 | 1,400 | 1,409 | 1,381 | 1,386 | -0.93% | 2,611,600 | 9933億3152万 | +0.14% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 3,550,852株（0.49%）-0.02%義務消失 |
| 03/05 | 1,406 | 1,406 | 1,381 | 1,399 | -0.5% | 2,676,800 | 1兆26億 | +1.23% |
| 03/04 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 03/04 | （自社株買い）取締役会(2024年11月12日)での決議状況(取得期間2024年11月13日～2025年3月31日) |
| 03/04 | 1,413 | 1,422 | 1,397 | 1,406 | -1.4% | 1,990,500 | 1兆76億 | +1.88% |
| 03/03 | 1,392 | 1,437 | 1,391 | 1,426 | +3.41% | 2,709,900 | 1兆219億 | +3.63% |
| 02/28 | 1,378 | 1,387 | 1,359 | 1,379 | +0.58% | 4,235,200 | 9883億1470万 | +0.58% |
| 02/27 | 1,354 | 1,372 | 1,353 | 1,371 | +1.26% | 2,850,900 | 9825億8118万 | +0.22% |
| 02/26 | 1,352 | 1,357 | 1,332 | 1,354 | -0.37% | 3,234,200 | 9703億9746万 | -0.81% |
| 02/25 | 1,382 | 1,387 | 1,353 | 1,359 | -3.21% | 4,100,200 | 9739億8091万 | -0.22% |
| 02/21 | 1,424 | 1,431 | 1,391 | 1,404 | -0.92% | 3,471,800 | 1兆62億 | +3.39% |
| 02/20 | 1,465 | 1,467 | 1,401 | 1,417 | -4.06% | 4,064,900 | 1兆155億 | +4.73% |
| 02/19 | 1,476 | 1,491 | 1,465 | 1,477 | +0.2% | 2,816,700 | 1兆585億 | +9.73% |
| 02/18 | 1,455 | 1,474 | 1,448 | 1,474 | +1.94% | 1,851,800 | 1兆564億 | +10.16% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 3,718,688株（0.51%）再IN |
| 02/17 | 1,482 | 1,490 | 1,444 | 1,446 | -0.48% | 2,832,600 | 1兆363億 | +8.8% |
| 02/14 | 1,466 | 1,475 | 1,448 | 1,453 | -0.21% | 4,195,400 | 1兆413億 | +9.83% |
| 02/13 | 1,390 | 1,457 | 1,388 | 1,456 | +5.81% | 6,777,000 | 1兆434億 | +10.64% |
| 02/12 | 1,350 | 1,390 | 1,349 | 1,376 | +2.99% | 5,919,300 | 9861億6463万 | +5.2% |
| 02/10 | 1,323 | 1,345 | 1,322 | 1,336 | +1.21% | 2,686,100 | 9574億9705万 | +2.53% |
| 02/07 | 1,309 | 1,328 | 1,300 | 1,320 | +1.15% | 2,650,800 | 9460億3002万 | +1.54% |
| 02/06 | （5%ルール）清水地所（11.54%） |
| 02/06 | 1,326 | 1,330 | 1,297 | 1,305 | -1.88% | 2,498,000 | 9352億7968万 | +0.62% |
| 02/05 | 1,335 | 1,340 | 1,317 | 1,330 | -0.15% | 3,707,300 | 9531億9691万 | +2.78% |
| 02/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/04 | （自社株買い）取締役会(2024年11月12日)での決議状況(取得期間2024年11月13日～2025年3月31日) |
| 02/04 | 1,317 | 1,337 | 1,302 | 1,332 | +2.07% | 3,767,900 | 9546億3029万 | +3.26% |
| 02/03 | 1,291 | 1,327 | 1,282 | 1,305 | -3.33% | 4,788,000 | 9352億7968万 | +1.48% |
| 01/31 | （IR情報）13:00 2025年3月期第3四半期決算短信[日本基準](連結) |
| 01/31 | （IR情報）13:00 2025年3月期第3四半期決算説明資料 |
| 01/31 | （IR情報）9:40 社長交代及び代表取締役の異動に関するお知らせ |
| 01/31 | 1,375 | 1,379 | 1,338 | 1,350 | -2.1% | 6,113,700 | 9675億3070万 | +5.22% |
| 01/30 | 1,372 | 1,384 | 1,363 | 1,379 | +0.88% | 3,097,300 | 9883億1470万 | +7.9% |
| 01/29 | 1,352 | 1,381 | 1,346 | 1,367 | +1.94% | 4,293,900 | 9797億1442万 | +7.47% |
| 01/28 | 1,337 | 1,353 | 1,332 | 1,341 | +0.52% | 2,660,600 | 9610億8050万 | +6.01% |
| 01/27 | 1,323 | 1,343 | 1,323 | 1,334 | +1.6% | 2,510,600 | 9560億6367万 | +5.87% |
| 01/24 | 1,309 | 1,323 | 1,304 | 1,313 | +0.31% | 2,200,600 | 9410億1319万 | +4.54% |
| 01/23 | 1,297 | 1,314 | 1,297 | 1,309 | +1.08% | 1,764,800 | 9381億4644万 | +4.55% |
| 01/22 | 1,295 | 1,305 | 1,288 | 1,295 | +0.39% | 2,410,400 | 9281億1278万 | +3.68% |
| 01/21 | 1,295 | 1,296 | 1,277 | 1,290 | +0.7% | 1,881,200 | 9245億2934万 | +3.61% |
| 01/20 | 1,270 | 1,284 | 1,268 | 1,281 | +1.03% | 2,274,100 | 9180億7913万 | +3.22% |
| 01/17 | 1,255 | 1,272 | 1,243 | 1,268 | +0.48% | 2,740,800 | 9087億6217万 | +2.51% |
| 01/16 | 1,258 | 1,268 | 1,247 | 1,262 | +0.64% | 2,078,800 | 9044億6203万 | +2.27% |
