| 2025 |
| 06/12 | 551 | 555 | 541 | 549 | -0.72% | 80,200 | 360億682万 | +7.02% |
| 06/11 | 550 | 555 | 548 | 553 | +0.18% | 58,600 | 362億6916万 | +8.64% |
| 06/10 | 554 | 557 | 550 | 552 | -0.36% | 74,400 | 362億358万 | +9.52% |
| 06/09 | 558 | 562 | 544 | 554 | +0.18% | 86,400 | 363億3475万 | +10.8% |
| 06/06 | 542 | 556 | 542 | 553 | +2.03% | 92,300 | 362億6916万 | +11.49% |
| 06/05 | 548 | 558 | 539 | 542 | -0.73% | 116,100 | 355億4771万 | +10.16% |
| 06/04 | 534 | 555 | 527 | 546 | +1.49% | 127,700 | 358億1006万 | +11.66% |
| 06/03 | 540 | 553 | 530 | 538 | -0.55% | 139,000 | 352億8537万 | +10.93% |
| 06/02 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 06/02 | 517 | 573 | 513 | 541 | +4.64% | 555,400 | 354億8213万 | +12.24% |
| 05/30 | 500 | 520 | 497 | 517 | +3.4% | 138,700 | 339億806万 | +8.16% |
| 05/29 | 498 | 503 | 496 | 500 | +1.01% | 75,000 | 327億9309万 | +5.26% |
| 05/28 | 493 | 500 | 492 | 495 | +0.41% | 53,600 | 324億6516万 | +4.65% |
| 05/27 | 497 | 497 | 493 | 493 | -0.6% | 52,600 | 323億3399万 | +4.67% |
| 05/26 | 500 | 504 | 496 | 496 | -0.4% | 55,700 | 325億3075万 | +5.98% |
| 05/23 | 490 | 500 | 490 | 498 | +1.84% | 54,100 | 326億6192万 | +7.1% |
| 05/22 | 488 | 494 | 486 | 489 | -0.81% | 71,400 | 320億7164万 | +5.62% |
| 05/21 | 499 | 501 | 490 | 493 | -0.4% | 57,600 | 323億3399万 | +7.17% |
| 05/20 | 499 | 501 | 490 | 495 | -0.8% | 61,100 | 324億6516万 | +8.08% |
| 05/19 | 494 | 500 | 493 | 499 | +1.01% | 43,300 | 327億2751万 | +9.67% |
| 05/16 | 490 | 500 | 486 | 494 | +1.23% | 95,500 | 323億9958万 | +9.53% |
| 05/15 | 490 | 498 | 486 | 488 | -0.41% | 62,400 | 320億606万 | +8.93% |
| 05/14 | 490 | 499 | 475 | 490 | -0.81% | 126,000 | 321億3723万 | +10.36% |
| 05/13 | 501 | 502 | 493 | 494 | -0.8% | 113,000 | 323億9958万 | +11.76% |
| 05/12 | 469 | 506 | 464 | 498 | +9.69% | 336,600 | 326億6192万 | +13.44% |
| 05/09 | （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 |
| 05/09 | （IR情報）15:30 令和7年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | 444 | 456 | 443 | 454 | +2.25% | 82,600 | 297億7613万 | +3.89% |
| 05/08 | 439 | 446 | 427 | 444 | 0% | 204,800 | 291億2027万 | +1.83% |
| 05/07 | 438 | 447 | 436 | 444 | +0.45% | 65,900 | 291億2027万 | +1.83% |
| 05/02 | 450 | 450 | 440 | 442 | -1.78% | 46,300 | 289億8909万 | +1.14% |
| 05/01 | 462 | 462 | 448 | 450 | -2.81% | 54,600 | 295億1378万 | +2.97% |
| 04/30 | 453 | 463 | 447 | 463 | +2.21% | 71,700 | 303億6640万 | +6.19% |
| 04/28 | （IR情報）15:30 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 04/28 | 460 | 462 | 436 | 453 | -0.88% | 281,100 | 297億1054万 | +4.14% |
| 04/25 | 455 | 458 | 450 | 457 | +0.88% | 123,000 | 299億7289万 | +5.06% |
| 04/24 | 457 | 462 | 440 | 453 | -0.22% | 813,000 | 297億1054万 | +4.38% |
| 04/23 | 450 | 455 | 447 | 454 | +1.34% | 94,900 | 297億7613万 | +4.61% |
| 04/22 | 440 | 449 | 439 | 448 | +0.9% | 50,900 | 293億8261万 | +3.46% |
| 04/21 | 433 | 447 | 433 | 444 | +1.83% | 70,700 | 291億2027万 | +2.78% |
| 04/18 | 425 | 437 | 425 | 436 | +2.83% | 39,900 | 285億9558万 | +1.16% |
| 04/17 | 425 | 429 | 421 | 424 | -1.17% | 30,200 | 278億854万 | -1.4% |
| 04/16 | 431 | 433 | 426 | 429 | -1.15% | 35,400 | 281億3647万 | -0.23% |
| 04/15 | 429 | 434 | 429 | 434 | +0.93% | 29,900 | 284億6440万 | +0.93% |
| 04/14 | 429 | 435 | 426 | 430 | +0.23% | 39,500 | 282億206万 | +0.23% |
| 04/11 | 421 | 431 | 413 | 429 | +0.23% | 73,300 | 281億3647万 | +0.23% |
| 04/10 | 426 | 428 | 412 | 428 | +6.47% | 105,300 | 280億7089万 | 0% |
| 04/09 | 411 | 411 | 399 | 402 | -4.06% | 129,300 | 263億6565万 | -6.07% |
| 04/08 | 399 | 421 | 399 | 419 | +7.16% | 83,200 | 274億8061万 | -2.33% |
| 04/07 | 390 | 405 | 389 | 391 | -6.68% | 116,800 | 256億4420万 | -8.86% |
| 04/04 | 423 | 433 | 413 | 419 | -3.9% | 210,300 | 274億8061万 | -2.56% |
| 04/03 | 421 | 441 | 421 | 436 | -0.46% | 107,500 | 285億9558万 | +1.63% |
| 04/02 | 445 | 446 | 437 | 438 | -1.57% | 58,700 | 287億2675万 | +2.34% |
| 04/01 | 448 | 453 | 445 | 445 | +0.68% | 92,400 | 291億8585万 | +4.22% |
| 03/31 | 450 | 451 | 440 | 442 | -2% | 143,100 | 289億8909万 | +3.76% |
| 03/28 | 438 | 456 | 438 | 451 | +1.58% | 151,800 | 295億7937万 | +6.12% |
| 03/27 | 439 | 444 | 435 | 444 | +1.14% | 132,400 | 291億2027万 | +4.72% |
| 03/26 | 437 | 440 | 433 | 439 | +0.92% | 104,600 | 287億9234万 | +3.78% |
| 03/25 | 439 | 440 | 430 | 435 | -0.46% | 70,800 | 285億2999万 | +3.08% |
| 03/24 | 443 | 445 | 437 | 437 | -2.02% | 82,300 | 286億6116万 | +3.8% |
| 03/21 | 435 | 448 | 435 | 446 | +1.83% | 95,700 | 292億5144万 | +6.19% |
| 03/19 | 430 | 443 | 427 | 438 | +2.1% | 282,000 | 287億2675万 | +4.78% |
| 03/18 | 426 | 429 | 423 | 429 | +1.42% | 70,700 | 281億3647万 | +3.13% |
| 03/17 | 420 | 426 | 420 | 423 | -0.24% | 61,000 | 277億4296万 | +2.17% |
| 03/14 | 427 | 427 | 423 | 424 | +0.24% | 84,400 | 278億854万 | +2.91% |
| 03/13 | 421 | 427 | 421 | 423 | -0.24% | 52,800 | 277億4296万 | +3.17% |
| 03/12 | 411 | 425 | 411 | 424 | +2.42% | 76,100 | 278億854万 | +4.18% |
| 03/11 | 413 | 418 | 407 | 414 | -0.48% | 67,600 | 271億5268万 | +2.22% |
| 03/10 | 420 | 421 | 416 | 416 | -0.48% | 30,300 | 272億8385万 | +2.97% |
| 03/07 | 423 | 424 | 414 | 418 | -2.11% | 63,800 | 274億1502万 | +3.72% |
| 03/06 | 426 | 429 | 423 | 427 | +0.23% | 68,400 | 280億530万 | +6.48% |
| 03/05 | 420 | 427 | 419 | 426 | +2.9% | 84,800 | 279億3971万 | +6.77% |
| 03/04 | 416 | 420 | 413 | 414 | -1.66% | 51,700 | 271億5268万 | +4.28% |
| 03/03 | 422 | 425 | 418 | 421 | +0.72% | 75,600 | 276億1178万 | +6.31% |
| 02/28 | 409 | 418 | 407 | 418 | +2.96% | 103,900 | 274億1502万 | +6.09% |
| 02/27 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（20.23%）スノーボールキャピタル（0.05%） |
| 02/27 | 404 | 413 | 404 | 406 | 0% | 73,600 | 266億2799万 | +3.57% |
| 02/26 | 405 | 408 | 401 | 406 | -0.73% | 104,800 | 266億2799万 | +4.1% |
| 02/25 | （IR情報）15:00 取締役会の実効性に関する評価結果の概要について |
| 02/25 | 415 | 415 | 405 | 409 | -1.92% | 77,300 | 268億2475万 | +5.14% |
| 02/21 | 420 | 420 | 413 | 417 | -1.42% | 61,100 | 273億4944万 | +7.75% |
| 02/20 | 418 | 423 | 416 | 423 | +0.95% | 65,700 | 277億4296万 | +9.87% |
| 02/19 | 424 | 425 | 418 | 419 | -1.18% | 56,800 | 274億8061万 | +9.4% |
| 02/18 | 423 | 426 | 420 | 424 | +1.19% | 71,600 | 278億854万 | +11.29% |
| 02/17 | 413 | 424 | 411 | 419 | +1.95% | 128,800 | 274億8061万 | +10.55% |
| 02/14 | 408 | 414 | 405 | 411 | +0.74% | 97,000 | 269億5592万 | +8.73% |
| 02/13 | 392 | 409 | 389 | 408 | +5.15% | 160,800 | 267億5916万 | +8.51% |
| 02/12 | （IR情報）15:00 令和6年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 381 | 390 | 381 | 388 | +0.78% | 121,300 | 254億4744万 | +3.19% |
| 02/10 | 380 | 385 | 379 | 385 | +1.32% | 89,300 | 252億5068万 | +2.39% |
| 02/07 | 374 | 384 | 371 | 380 | +1.88% | 136,500 | 249億2275万 | +1.06% |
| 02/06 | 377 | 377 | 373 | 373 | 0% | 26,600 | 244億6365万 | -1.06% |
| 02/05 | 369 | 377 | 369 | 373 | +1.91% | 105,900 | 244億6365万 | -1.58% |
| 02/04 | 373 | 374 | 366 | 366 | -0.54% | 77,300 | 240億454万 | -3.68% |
| 02/03 | 380 | 380 | 368 | 368 | -4.17% | 106,100 | 241億3572万 | -3.41% |
| 01/31 | （IR情報）15:00 役員の異動に関するお知らせ |
| 01/31 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/31 | 380 | 390 | 373 | 384 | +0.52% | 166,200 | 251億8509万 | +0.52% |
| 01/30 | 379 | 382 | 376 | 382 | +1.06% | 37,700 | 250億5392万 | 0% |
| 01/29 | 386 | 388 | 377 | 378 | -2.07% | 69,000 | 247億9158万 | -1.31% |
| 01/28 | 378 | 386 | 378 | 386 | +2.12% | 54,100 | 253億1627万 | +0.78% |
| 01/27 | 377 | 384 | 376 | 378 | +1.61% | 98,400 | 247億9158万 | -1.56% |
| 01/24 | 374 | 374 | 370 | 372 | +0.54% | 59,600 | 243億9806万 | -3.38% |
| 01/23 | 371 | 371 | 366 | 370 | -0.27% | 70,100 | 242億6689万 | -4.39% |
| 01/22 | 371 | 374 | 370 | 371 | -0.27% | 54,600 | 243億3247万 | -4.63% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 325,603株（0.49%）-0.07%義務消失 |
| 01/21 | 370 | 373 | 368 | 372 | +0.54% | 45,100 | 243億9806万 | -4.86% |
| 01/20 | （5%ルール）三菱UFJ銀行（1.59%）三菱UFJモルガン・スタンレー証券（0.24%）三菱UFJアセットマネジメント（0.61%）三菱UFJ信託銀行（2.72%） |
| 01/20 | 366 | 373 | 366 | 370 | +1.09% | 46,700 | 242億6689万 | -5.61% |
| 01/17 | 371 | 371 | 365 | 366 | -0.81% | 57,300 | 240億454万 | -7.11% |
| 01/16 | 369 | 375 | 368 | 369 | -0.27% | 79,200 | 242億130万 | -7.05% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 373,803株（0.56%）-0.13% |
| 01/10 | （5%ルール）三菱UFJモルガン・スタンレー証券（1.28%）三菱UFJアセットマネジメント（0.61%）三菱UFJ銀行（1.59%）三菱UFJ信託銀行（2.71%） |
