| 2024 |
| 09/18 | 1,630 | 1,645 | 1,610 | 1,617 | +0.5% | 5,600 | 74億8077万 | +10.83% |
| 09/17 | 1,700 | 1,722 | 1,589 | 1,609 | -0.86% | 23,800 | 74億4376万 | +11.43% |
| 09/13 | 1,503 | 1,636 | 1,503 | 1,623 | +8.93% | 22,300 | 75億852万 | +13.74% |
| 09/12 | 1,450 | 1,509 | 1,449 | 1,490 | +4.2% | 11,800 | 68億9322万 | +5.75% |
| 09/11 | 1,460 | 1,478 | 1,420 | 1,430 | -3.38% | 6,100 | 66億1564万 | +2.36% |
| 09/10 | 1,520 | 1,569 | 1,460 | 1,480 | -1.33% | 3,300 | 68億4696万 | +7.01% |
| 09/09 | 1,451 | 1,500 | 1,449 | 1,500 | +2.6% | 3,100 | 69億3949万 | +10.05% |
| 09/06 | 1,502 | 1,502 | 1,462 | 1,462 | -2.6% | 4,500 | 67億6369万 | +8.14% |
| 09/05 | 1,466 | 1,537 | 1,466 | 1,501 | -0.13% | 7,200 | 69億4411万 | +11.35% |
| 09/04 | 1,494 | 1,550 | 1,490 | 1,503 | -5.47% | 21,100 | 69億5336万 | +11.83% |
| 09/03 | 1,620 | 1,625 | 1,555 | 1,590 | -1.73% | 15,000 | 73億5585万 | +18.57% |
| 09/02 | 1,699 | 1,730 | 1,596 | 1,618 | -2.71% | 41,700 | 74億8539万 | +21.38% |
| 08/30 | 1,549 | 1,747 | 1,501 | 1,663 | +11.24% | 91,600 | 76億9358万 | +25.7% |
| 08/29 | 1,386 | 1,590 | 1,386 | 1,495 | +7.17% | 34,400 | 69億1635万 | +14.04% |
| 08/28 | 1,365 | 1,398 | 1,356 | 1,395 | +2.42% | 8,100 | 64億5372万 | +6.65% |
| 08/27 | 1,365 | 1,375 | 1,362 | 1,362 | -0.58% | 2,000 | 63億105万 | +3.97% |
| 08/26 | 1,378 | 1,393 | 1,361 | 1,370 | -0.51% | 2,100 | 63億3806万 | +4.34% |
| 08/23 | 1,351 | 1,382 | 1,351 | 1,377 | +2.15% | 1,900 | 63億7045万 | +4.71% |
| 08/22 | 1,347 | 1,390 | 1,342 | 1,348 | +0.15% | 4,900 | 62億3628万 | +2.28% |
| 08/21 | 1,330 | 1,346 | 1,322 | 1,346 | +1.2% | 2,700 | 62億2703万 | +1.74% |
| 08/20 | 1,349 | 1,360 | 1,326 | 1,330 | -0.97% | 3,500 | 61億5301万 | +0.23% |
| 08/19 | 1,377 | 1,380 | 1,335 | 1,343 | -2.47% | 4,000 | 62億1315万 | +0.9% |
| 08/16 | 1,364 | 1,378 | 1,300 | 1,377 | +3.07% | 11,800 | 63億7045万 | +3.22% |
| 08/15 | 1,428 | 1,428 | 1,328 | 1,336 | +2.14% | 21,600 | 61億8077万 | +0.15% |
| 08/14 | （IR情報）15:10 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,234 | 1,342 | 1,234 | 1,308 | +4.56% | 19,200 | 60億5123万 | -2.17% |
| 08/13 | 1,200 | 1,254 | 1,192 | 1,251 | +5.66% | 12,200 | 57億8753万 | -6.85% |
| 08/09 | 1,188 | 1,197 | 1,174 | 1,184 | +0.68% | 3,200 | 54億7757万 | -12.49% |
| 08/08 | 1,115 | 1,196 | 1,115 | 1,176 | +0.09% | 8,100 | 54億4056万 | -13.91% |
| 08/07 | 1,035 | 1,196 | 1,035 | 1,175 | +7.31% | 18,700 | 54億3593万 | -14.79% |
| 08/06 | 1,050 | 1,100 | 1,050 | 1,095 | +12.19% | 16,500 | 50億6582万 | -21.28% |
| 08/05 | 1,050 | 1,103 | 950 | 976 | -20.26% | 51,700 | 45億1529万 | -30.68% |
| 08/02 | 1,310 | 1,310 | 1,224 | 1,224 | -9.93% | 21,600 | 56億6262万 | -14.41% |
| 08/01 | 1,400 | 1,400 | 1,334 | 1,359 | -3.34% | 12,200 | 62億8717万 | -5.76% |
| 07/31 | 1,424 | 1,424 | 1,385 | 1,406 | -1.33% | 8,200 | 65億461万 | -2.97% |
| 07/30 | 1,389 | 1,436 | 1,389 | 1,425 | +2.81% | 4,900 | 65億9251万 | -1.99% |
| 07/29 | 1,382 | 1,388 | 1,368 | 1,386 | +1.91% | 2,800 | 64億1208万 | -5% |
| 07/26 | 1,380 | 1,384 | 1,354 | 1,360 | -0.87% | 4,800 | 62億9180万 | -7.1% |
| 07/25 | 1,423 | 1,423 | 1,353 | 1,372 | -3.72% | 13,600 | 63億4732万 | -6.73% |
| 07/24 | 1,445 | 1,445 | 1,425 | 1,425 | -1.38% | 2,200 | 65億9251万 | -3.65% |
| 07/23 | 1,428 | 1,445 | 1,422 | 1,445 | +1.4% | 5,700 | 66億8504万 | -2.69% |
| 07/22 | 1,434 | 1,434 | 1,406 | 1,425 | -0.49% | 7,000 | 65億9251万 | -4.43% |
| 07/19 | 1,454 | 1,454 | 1,420 | 1,432 | -1.51% | 4,900 | 66億2490万 | -4.41% |
| 07/18 | 1,453 | 1,474 | 1,451 | 1,454 | -0.41% | 3,700 | 67億2667万 | -3.32% |
| 07/17 | 1,458 | 1,476 | 1,441 | 1,460 | +0.14% | 7,400 | 67億5443万 | -3.44% |
| 07/16 | 1,425 | 1,458 | 1,419 | 1,458 | +2.32% | 8,700 | 67億4518万 | -3.95% |
| 07/12 | 1,406 | 1,429 | 1,403 | 1,425 | +1.42% | 5,200 | 65億9251万 | -6.43% |
| 07/11 | 1,394 | 1,416 | 1,383 | 1,405 | +1.81% | 8,500 | 64億9998万 | -7.99% |
| 07/10 | 1,423 | 1,425 | 1,375 | 1,380 | -3.09% | 37,300 | 63億8433万 | -9.86% |
| 07/09 | 1,464 | 1,464 | 1,415 | 1,424 | -2.8% | 13,900 | 65億8788万 | -7.41% |
| 07/08 | 1,497 | 1,497 | 1,464 | 1,465 | -1.35% | 10,000 | 67億7756万 | -5.06% |
| 07/05 | 1,510 | 1,515 | 1,481 | 1,485 | -1.53% | 6,600 | 68億7009万 | -3.95% |
| 07/04 | 1,498 | 1,521 | 1,497 | 1,508 | +0.67% | 5,500 | 69億7650万 | -2.58% |
| 07/03 | 1,495 | 1,498 | 1,475 | 1,498 | +0.2% | 6,900 | 69億3023万 | -3.23% |
| 07/02 | 1,506 | 1,515 | 1,480 | 1,495 | -0.66% | 9,100 | 69億1635万 | -3.36% |
| 07/01 | 1,528 | 1,528 | 1,503 | 1,505 | -1.51% | 8,000 | 69億6262万 | -2.84% |
| 06/28 | 1,530 | 1,544 | 1,519 | 1,528 | -0.13% | 4,400 | 70億6902万 | -1.42% |
| 06/27 | （IR情報）15:00 支配株主等に関する事項について |
| 06/27 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況等について |
| 06/27 | 1,541 | 1,545 | 1,528 | 1,530 | -0.39% | 4,400 | 70億7828万 | -1.35% |
| 06/26 | 1,545 | 1,556 | 1,534 | 1,536 | 0% | 12,800 | 71億603万 | -1.22% |
| 06/25 | 1,534 | 1,555 | 1,534 | 1,536 | +0.13% | 6,100 | 71億603万 | -1.41% |
| 06/24 | 1,528 | 1,549 | 1,528 | 1,534 | +0.72% | 4,400 | 70億9678万 | -1.86% |
| 06/21 | 1,537 | 1,548 | 1,512 | 1,523 | -0.91% | 5,600 | 70億4589万 | -2.99% |
| 06/20 | 1,549 | 1,558 | 1,537 | 1,537 | -0.84% | 2,600 | 71億1066万 | -2.47% |
| 06/19 | 1,603 | 1,604 | 1,550 | 1,550 | -2.94% | 9,100 | 71億7080万 | -1.77% |
| 06/18 | 1,576 | 1,606 | 1,576 | 1,597 | +1.33% | 6,100 | 73億8824万 | +0.19% |
| 06/17 | 1,600 | 1,615 | 1,576 | 1,576 | -1.5% | 6,900 | 72億9109万 | -2.17% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,000株（0.49%）-0.08%義務消失 |
| 06/14 | 1,580 | 1,609 | 1,572 | 1,600 | +0.88% | 8,100 | 74億212万 | -1.78% |
| 06/13 | 1,655 | 1,655 | 1,586 | 1,586 | -4.17% | 7,700 | 73億3735万 | -3.76% |
| 06/12 | 1,628 | 1,660 | 1,600 | 1,655 | +2.03% | 9,200 | 76億5657万 | -0.78% |
| 06/11 | 1,572 | 1,641 | 1,572 | 1,622 | +3.18% | 14,300 | 75億390万 | -3.62% |
| 06/10 | 1,522 | 1,577 | 1,520 | 1,572 | +3.42% | 10,300 | 72億7258万 | -7.53% |
| 06/07 | 1,510 | 1,539 | 1,507 | 1,520 | +0.6% | 4,000 | 70億3201万 | -11.47% |
| 06/06 | 1,551 | 1,572 | 1,506 | 1,511 | -2.26% | 5,400 | 69億9038万 | -13.01% |
| 06/05 | 1,559 | 1,579 | 1,546 | 1,546 | -0.9% | 3,700 | 71億5230万 | -12.06% |
| 06/04 | 1,533 | 1,587 | 1,533 | 1,560 | +1.76% | 7,400 | 72億1707万 | -12.16% |
| 06/03 | 1,542 | 1,548 | 1,501 | 1,533 | 0% | 9,000 | 70億9215万 | -14.55% |
| 05/31 | （IR情報）15:30 連結子会社の異動を伴う持ち分の一部譲渡に関するお知らせ |
| 05/31 | 1,496 | 1,570 | 1,496 | 1,533 | +1.86% | 14,200 | 70億9215万 | -15.44% |
| 05/30 | 1,485 | 1,513 | 1,456 | 1,505 | +0.8% | 11,900 | 69億6262万 | -17.85% |
| 05/29 | 1,547 | 1,571 | 1,493 | 1,493 | -3.24% | 11,100 | 69億710万 | -19.34% |
| 05/28 | （IR情報）15:00 代表者の異動および役員人事に関するお知らせ |
| 05/28 | 1,537 | 1,593 | 1,534 | 1,543 | +1.85% | 9,700 | 71億3842万 | -17.44% |
| 05/27 | 1,574 | 1,574 | 1,500 | 1,515 | -3.75% | 30,400 | 70億888万 | -19.76% |
| 05/24 | 1,594 | 1,598 | 1,571 | 1,574 | -1.99% | 9,100 | 72億8183万 | -17.51% |
| 05/23 | 1,600 | 1,641 | 1,576 | 1,606 | -0.86% | 22,000 | 74億2988万 | -16.61% |
| 05/22 | 1,669 | 1,675 | 1,613 | 1,620 | -2.88% | 11,100 | 74億9464万 | -16.67% |
| 05/21 | 1,728 | 1,743 | 1,668 | 1,668 | -2.63% | 21,400 | 77億1671万 | -14.98% |
| 05/20 | 1,693 | 1,755 | 1,673 | 1,713 | +3.07% | 24,100 | 79億2489万 | -13.4% |
| 05/17 | 1,600 | 1,674 | 1,583 | 1,662 | +4.2% | 41,800 | 76億8895万 | -16.65% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,500株（0.57%）-0.04% |
| 05/16 | 1,600 | 1,669 | 1,554 | 1,595 | -18.37% | 140,700 | 73億7899万 | -20.77% |
| 05/15 | （IR情報）15:10 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 2,007 | 2,007 | 1,920 | 1,954 | -3.17% | 34,400 | 90億3984万 | -3.79% |
| 05/14 | 2,027 | 2,029 | 1,984 | 2,018 | -0.35% | 16,800 | 93億3592万 | -0.84% |
| 05/13 | 2,066 | 2,066 | 2,019 | 2,025 | -1.84% | 16,600 | 93億6831万 | -0.54% |
| 05/10 | 2,110 | 2,110 | 2,053 | 2,063 | -1.15% | 16,400 | 95億4411万 | +1.18% |
| 05/09 | 2,045 | 2,105 | 2,045 | 2,087 | +2.5% | 15,500 | 96億5514万 | +2.25% |
| 05/08 | 2,038 | 2,049 | 2,016 | 2,036 | -0.44% | 5,600 | 94億1920万 | -0.49% |
| 05/07 | 2,040 | 2,067 | 2,022 | 2,045 | +1.74% | 14,500 | 94億6083万 | -0.54% |
| 05/02 | 2,016 | 2,037 | 2,008 | 2,010 | -0.3% | 5,700 | 92億9891万 | -2.8% |
| 05/01 | 2,008 | 2,030 | 2,004 | 2,016 | -0.49% | 3,200 | 93億2667万 | -3.31% |
| 04/30 | 1,970 | 2,049 | 1,970 | 2,026 | +1.15% | 12,300 | 93億7293万 | -3.71% |
| 04/26 | 2,012 | 2,012 | 1,962 | 2,003 | -0.35% | 6,200 | 92億6653万 | -5.56% |
| 04/25 | 2,016 | 2,050 | 2,005 | 2,010 | +0.05% | 12,100 | 92億9891万 | -5.94% |
| 04/24 | 2,020 | 2,020 | 1,981 | 2,009 | -0.05% | 10,200 | 92億9429万 | -6.77% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,300株（0.61%）+0.1% |
