| 2025 |
| 01/16 | 1,454 | 1,469 | 1,413 | 1,421 | -0.7% | 2,928,400 | 9649億6969万 | +0.92% |
| 01/15 | 1,450 | 1,461 | 1,421 | 1,431 | -1.65% | 4,938,800 | 9717億6047万 | +1.49% |
| 01/14 | 1,440 | 1,476 | 1,425 | 1,455 | +3.19% | 6,682,900 | 9880億5834万 | +2.97% |
| 01/10 | 1,423 | 1,428 | 1,403 | 1,410 | -1.19% | 2,566,500 | 9574億9983万 | -0.35% |
| 01/09 | 1,410 | 1,432 | 1,392 | 1,427 | +0.42% | 2,958,100 | 9690億4416万 | +0.63% |
| 01/08 | 1,410 | 1,425 | 1,388 | 1,421 | +0.35% | 2,863,300 | 9649億6969万 | +0.14% |
| 01/07 | 1,394 | 1,416 | 1,375 | 1,416 | +3.13% | 2,769,800 | 9615億7430万 | -0.35% |
| 01/06 | 1,398 | 1,425 | 1,370 | 1,373 | -1.72% | 3,320,100 | 9323億7395万 | -3.51% |
| 2024 |
| 12/30 | 1,408 | 1,415 | 1,390 | 1,397 | -0.36% | 2,101,800 | 9486億7182万 | -2.03% |
| 12/27 | 1,377 | 1,416 | 1,376 | 1,402 | +3.09% | 3,348,800 | 9520億6721万 | -1.75% |
| 12/26 | 1,358 | 1,373 | 1,347 | 1,360 | -0.51% | 2,435,700 | 9235億4594万 | -4.76% |
| 12/25 | 1,390 | 1,406 | 1,354 | 1,367 | -0.65% | 2,838,400 | 9282億9948万 | -4.47% |
| 12/24 | 1,387 | 1,393 | 1,363 | 1,376 | 0% | 1,888,400 | 9344億1119万 | -3.84% |
| 12/23 | 1,376 | 1,397 | 1,368 | 1,376 | +0.73% | 2,490,600 | 9344億1022万 | -3.84% |
| 12/20 | 1,360 | 1,404 | 1,358 | 1,366 | +1.11% | 3,620,900 | 9276億1945万 | -4.41% |
| 12/19 | 1,350 | 1,372 | 1,339 | 1,351 | -2.88% | 4,326,000 | 9174億3329万 | -5.13% |
| 12/18 | 1,411 | 1,416 | 1,387 | 1,391 | -1% | 2,308,300 | 9445億9638万 | -2.18% |
| 12/17 | 1,405 | 1,418 | 1,381 | 1,405 | +0.07% | 2,782,900 | 9541億346万 | -1.13% |
| 12/16 | 1,415 | 1,426 | 1,387 | 1,404 | -1.47% | 2,635,900 | 9534億2438万 | -1.13% |
| 12/13 | 1,417 | 1,447 | 1,417 | 1,425 | -1.38% | 2,857,000 | 9676億8501万 | +0.42% |
| 12/12 | 1,437 | 1,454 | 1,434 | 1,445 | +1.55% | 2,511,100 | 9812億6655万 | +1.9% |
| 12/11 | 1,447 | 1,448 | 1,415 | 1,423 | -1.86% | 2,479,500 | 9663億2685万 | +0.42% |
| 12/10 | 1,481 | 1,489 | 1,444 | 1,450 | -0.68% | 2,084,300 | 9846億6194万 | +2.04% |
| 12/09 | 1,461 | 1,467 | 1,439 | 1,460 | +0.34% | 2,272,700 | 9914億5271万 | +2.6% |
| 12/06 | 1,460 | 1,483 | 1,435 | 1,455 | -1.02% | 2,853,600 | 9880億5732万 | +2.03% |
| 12/05 | 1,492 | 1,499 | 1,464 | 1,470 | -1.93% | 2,860,700 | 9982億4348万 | +2.73% |
| 12/04 | 1,475 | 1,499 | 1,447 | 1,499 | +0.27% | 3,055,600 | 1兆179億 | +3.67% |
| 12/03 | 1,500 | 1,517 | 1,480 | 1,495 | +0.27% | 3,555,300 | 1兆152億 | +2.47% |
| 12/02 | 1,461 | 1,498 | 1,446 | 1,491 | +2.83% | 4,114,500 | 1兆125億 | +1.64% |
| 11/29 | 1,449 | 1,464 | 1,417 | 1,450 | -1.43% | 4,075,300 | 9846億6194万 | -1.56% |
| 11/28 | 1,474 | 1,485 | 1,453 | 1,471 | +0.27% | 2,617,400 | 9989億2256万 | -0.61% |
| 11/27 | 1,450 | 1,484 | 1,435 | 1,467 | +0.07% | 4,118,900 | 9962億625万 | -1.34% |
| 11/26 | 1,426 | 1,466 | 1,402 | 1,466 | +4.05% | 5,763,800 | 9955億2717万 | -1.94% |
| 11/25 | 1,447 | 1,449 | 1,391 | 1,409 | -1.12% | 6,404,100 | 9568億1977万 | -6.5% |
| 11/22 | 1,450 | 1,467 | 1,423 | 1,425 | -0.9% | 7,440,100 | 9676億8501万 | -6.25% |
| 11/21 | 1,373 | 1,451 | 1,370 | 1,438 | +4.43% | 8,068,900 | 9765億208万 | -6.14% |
| 11/20 | 1,400 | 1,411 | 1,367 | 1,377 | +0.95% | 5,315,600 | 9350億7883万 | -10.76% |
| 11/19 | 1,325 | 1,372 | 1,314 | 1,364 | +3.33% | 5,839,300 | 9262億5093万 | -12.45% |
| 11/18 | 1,251 | 1,325 | 1,248 | 1,320 | +5.6% | 8,383,000 | 8963億7187万 | -16.03% |
| 11/15 | 1,291 | 1,298 | 1,249 | 1,250 | -3.18% | 7,630,600 | 8488億3700万 | -21.33% |
| 11/14 | 1,366 | 1,381 | 1,291 | 1,291 | -5.42% | 6,423,500 | 8766億7885万 | -19.71% |
| 11/13 | 1,381 | 1,390 | 1,358 | 1,365 | -1.59% | 3,831,500 | 9269億3000万 | -15.95% |
| 11/12 | 15:30 (訂正)「株式会社エラン株式(証券コード:6099)に対する公開買付けの結果及び子会社の異動に関するお知らせ」の一部訂正について |
| 11/12 | 1,416 | 1,442 | 1,387 | 1,387 | -0.43% | 5,436,800 | 9418億6953万 | -15.27% |
| 11/11 | 1,404 | 1,405 | 1,373 | 1,393 | -0.14% | 4,688,600 | 9459億4395万 | -15.52% |
| 11/08 | 1,420 | 1,437 | 1,395 | 1,395 | -1.55% | 4,894,500 | 9473億209万 | -15.81% |
| 11/07 | 1,510 | 1,510 | 1,407 | 1,417 | -6.41% | 9,376,200 | 9622億4162万 | -14.64% |
| 11/06 | 1,500 | 1,546 | 1,493 | 1,514 | +1.2% | 5,814,300 | 1兆281億 | -8.96% |
| 11/05 | 1,504 | 1,535 | 1,493 | 1,496 | -3.55% | 6,143,100 | 1兆158億 | -9.88% |
| 11/01 | 1,566 | 1,615 | 1,543 | 1,551 | -2.21% | 7,931,400 | 1兆532億 | -6.62% |
| 10/31 | 1,585 | 1,613 | 1,542 | 1,586 | -13.52% | 17,445,600 | 1兆770億 | -4.34% |
| 10/30 | 15:00 2025年3月期第2四半期決算説明資料 |
| 10/30 | 15:00 2025年3月期第2四半期(中間期)決算短信[IFRS](連結) |
| 10/30 | 1,823 | 1,847 | 1,775 | 1,834 | +0.99% | 9,949,900 | 1兆2454億 | +10.88% |
| 10/29 | 1,724 | 1,816 | 1,719 | 1,816 | +6.51% | 8,006,200 | 1兆2331億 | +10.87% |
| 10/28 | 1,645 | 1,707 | 1,644 | 1,705 | +3.71% | 3,616,100 | 1兆1578億 | +4.99% |
| 10/25 | 1,644 | 1,657 | 1,627 | 1,644 | +0.92% | 3,356,100 | 1兆1163億 | +1.92% |
| 10/24 | 1,620 | 1,649 | 1,603 | 1,629 | -0.18% | 4,220,100 | 1兆1062億 | +1.56% |
| 10/23 | 1,670 | 1,681 | 1,623 | 1,632 | -2.57% | 4,360,500 | 1兆1082億 | +2.45% |
| 10/22 | 15:00 株式会社エラン株式(証券コード:6099)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 10/22 | 1,721 | 1,737 | 1,671 | 1,675 | -4.88% | 6,570,400 | 1兆1374億 | +5.95% |
| 10/21 | 1,760 | 1,799 | 1,747 | 1,761 | +1.09% | 5,504,500 | 1兆1958億 | +12.31% |
| 10/18 | 1,724 | 1,760 | 1,719 | 1,742 | +1.69% | 4,232,100 | 1兆1829億 | +12.39% |
| 10/17 | 1,735 | 1,740 | 1,698 | 1,713 | +0.12% | 3,692,600 | 1兆1632億 | +11.67% |
| 10/16 | 1,721 | 1,745 | 1,704 | 1,711 | -2.06% | 4,416,300 | 1兆1618億 | +12.49% |
| 10/15 | 1,740 | 1,753 | 1,723 | 1,747 | +0.63% | 4,369,200 | 1兆1863億 | +15.77% |
| 10/11 | 1,768 | 1,768 | 1,714 | 1,736 | -0.23% | 4,731,200 | 1兆1788億 | +16.35% |
| 10/10 | 1,749 | 1,774 | 1,723 | 1,740 | +0.87% | 7,668,000 | 1兆1815億 | +17.89% |
| 10/09 | 1,674 | 1,733 | 1,659 | 1,725 | +2.68% | 6,219,400 | 1兆1713億 | +17.99% |
| 10/08 | 1,650 | 1,682 | 1,638 | 1,680 | -0.71% | 4,748,800 | 1兆1408億 | +15.94% |
| 10/07 | 1,715 | 1,727 | 1,682 | 1,692 | +0.42% | 9,551,000 | 1兆1489億 | +17.66% |
| 10/04 | 1,605 | 1,698 | 1,603 | 1,685 | +4.98% | 16,395,700 | 1兆1442億 | +18.08% |
| 10/03 | 1,506 | 1,611 | 1,499 | 1,605 | +9.93% | 11,609,600 | 1兆899億 | +13.27% |
| 10/02 | 1,479 | 1,487 | 1,442 | 1,460 | -2.28% | 3,399,200 | 9914億4161万 | +3.47% |
| 10/01 | 1,457 | 1,495 | 1,443 | 1,494 | +3.89% | 3,542,400 | 1兆145億 | +5.88% |
| 09/30 | 1,458 | 1,471 | 1,428 | 1,438 | -5.39% | 5,005,800 | 9765億208万 | +2.13% |
| 09/27 | 1,500 | 1,520 | 1,484 | 1,520 | +2.7% | 3,754,400 | 1兆321億 | +7.88% |
| 09/26 | 1,475 | 1,480 | 1,425 | 1,480 | -0.67% | 4,884,300 | 1兆50億 | +5.41% |
| 09/25 | 1,445 | 1,519 | 1,445 | 1,490 | +3.33% | 5,472,300 | 1兆118億 | +6.35% |
| 09/24 | 1,464 | 1,480 | 1,438 | 1,442 | -0.76% | 3,350,000 | 9792億1836万 | +3.52% |
| 09/20 | 1,461 | 1,469 | 1,430 | 1,453 | +1.54% | 4,670,300 | 9866億8812万 | +4.91% |
| 09/19 | 17:30 エランとの資本業務提携について(補足資料) |
| 09/19 | 15:00 株式会社エラン株式(証券コード:6099)に対する公開買付けの開始及び資本業務提携契約の締結に関するお知らせ |
| 09/19 | 1,449 | 1,465 | 1,406 | 1,431 | +0.77% | 5,115,600 | 9717億4859万 | +3.92% |
| 09/18 | 1,383 | 1,447 | 1,366 | 1,420 | +5.26% | 7,585,400 | 9642億7883万 | +3.95% |
| 09/17 | 1,380 | 1,383 | 1,324 | 1,349 | +0.37% | 3,403,500 | 9160億6489万 | -0.52% |
| 09/13 | 1,365 | 1,366 | 1,329 | 1,344 | -0.44% | 3,406,200 | 9126億6954万 | -0.3% |
| 09/12 | 1,320 | 1,373 | 1,318 | 1,350 | +3.21% | 3,704,000 | 9167億4396万 | +0.6% |
| 09/11 | 1,326 | 1,348 | 1,289 | 1,308 | -2.9% | 3,802,100 | 8882億2303万 | -2.02% |
| 09/10 | 1,372 | 1,380 | 1,343 | 1,347 | -1.46% | 2,946,300 | 9147億675万 | +1.2% |
| 09/09 | 1,370 | 1,375 | 1,328 | 1,367 | -3.19% | 5,979,300 | 9282億8814万 | +3.33% |
| 09/06 | 1,382 | 1,455 | 1,373 | 1,412 | +6.57% | 11,821,700 | 9588億4627万 | +6.97% |
| 09/05 | 1,325 | 1,340 | 1,300 | 1,325 | -1.85% | 3,987,500 | 8997億6722万 | +0.45% |
| 09/04 | 1,351 | 1,370 | 1,335 | 1,350 | -3.02% | 3,967,400 | 9167億4396万 | +2.12% |
| 09/03 | 1,377 | 1,402 | 1,369 | 1,392 | +0.87% | 2,589,200 | 9452億6488万 | +5.06% |
| 09/02 | 1,408 | 1,417 | 1,374 | 1,380 | -1.99% | 3,161,000 | 9371億1604万 | +3.99% |
| 08/30 | 1,400 | 1,422 | 1,392 | 1,408 | -1.05% | 3,890,700 | 9561億2999万 | +5.79% |
| 08/29 | 1,437 | 1,441 | 1,410 | 1,423 | -0.97% | 3,208,200 | 9663億1604万 | +6.59% |
| 08/28 | 1,466 | 1,469 | 1,421 | 1,437 | -1.37% | 4,178,900 | 9758億2301万 | +7.48% |
| 08/27 | 1,445 | 1,462 | 1,436 | 1,457 | +0.55% | 2,945,600 | 9894億440万 | +8.73% |
| 08/26 | 1,475 | 1,496 | 1,449 | 1,449 | +1.19% | 5,554,000 | 9839億7185万 | +7.89% |
| 08/23 | 1,477 | 1,479 | 1,413 | 1,432 | -2.19% | 5,744,700 | 9724億2766万 | +6.23% |
| 08/22 | 1,415 | 1,465 | 1,412 | 1,464 | +5.02% | 8,054,000 | 9941億5789万 | +8.12% |
| 08/21 | 1,375 | 1,408 | 1,365 | 1,394 | +0.07% | 6,916,400 | 9466億1465万 | +2.5% |
| 08/20 | 1,325 | 1,403 | 1,320 | 1,393 | +8.07% | 9,308,700 | 9459億3559万 | +1.98% |
| 08/19 | 1,267 | 1,318 | 1,261 | 1,289 | +2.3% | 6,602,400 | 8753億1298万 | -6.25% |
| 08/13 | 15:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
