| 2025 |
| 07/18 | 343 | 343 | 338 | 338 | -1.46% | 17,200 | 46億8515万 | -0.59% |
| 07/17 | 340 | 344 | 340 | 343 | +0.29% | 25,600 | 47億5446万 | +0.59% |
| 07/16 | 342 | 342 | 339 | 342 | +0.29% | 12,800 | 47億4059万 | +0.29% |
| 07/15 | 343 | 344 | 339 | 341 | -0.29% | 16,200 | 47億2673万 | -0.29% |
| 07/14 | 342 | 343 | 341 | 342 | 0% | 20,300 | 47億4059万 | -0.29% |
| 07/11 | 344 | 344 | 338 | 342 | 0% | 25,800 | 47億4059万 | -0.58% |
| 07/10 | 336 | 343 | 333 | 342 | +2.7% | 50,100 | 47億4059万 | -0.87% |
| 07/09 | 329 | 336 | 329 | 333 | +1.52% | 34,300 | 46億1584万 | -3.76% |
| 07/08 | 332 | 332 | 327 | 328 | -0.61% | 36,800 | 45億4653万 | -5.48% |
| 07/07 | 333 | 334 | 329 | 330 | -0.6% | 34,000 | 45億7426万 | -5.44% |
| 07/04 | （5%ルール）SBI証券（5.84%） |
| 07/04 | 333 | 334 | 331 | 332 | +0.3% | 28,600 | 46億198万 | -5.14% |
| 07/03 | 337 | 337 | 330 | 331 | -0.3% | 46,800 | 45億8812万 | -5.97% |
| 07/02 | 335 | 335 | 329 | 332 | -1.48% | 60,000 | 46億198万 | -5.95% |
| 07/01 | 337 | 338 | 333 | 337 | -0.3% | 45,700 | 46億7129万 | -4.8% |
| 06/30 | 341 | 341 | 338 | 338 | -0.59% | 24,100 | 46億8515万 | -4.79% |
| 06/27 | 342 | 344 | 340 | 340 | -0.29% | 35,300 | 47億1287万 | -4.49% |
| 06/26 | 341 | 344 | 341 | 341 | 0% | 13,600 | 47億2673万 | -4.75% |
| 06/25 | 344 | 347 | 340 | 341 | -0.29% | 67,900 | 47億2673万 | -4.75% |
| 06/24 | 339 | 343 | 338 | 342 | +1.18% | 17,700 | 47億4059万 | -5% |
| 06/23 | 337 | 338 | 334 | 338 | -0.59% | 38,500 | 46億8515万 | -6.37% |
| 06/20 | 344 | 348 | 340 | 340 | -1.45% | 113,400 | 47億1287万 | -6.08% |
| 06/19 | （5%ルール）SBI証券（0.99%） |
| 06/19 | 348 | 352 | 343 | 345 | -0.86% | 78,000 | 47億8218万 | -4.96% |
| 06/18 | 351 | 352 | 345 | 348 | -1.14% | 58,800 | 48億2376万 | -4.4% |
| 06/17 | 356 | 357 | 352 | 352 | -1.12% | 26,200 | 48億7921万 | -3.56% |
| 06/16 | 358 | 360 | 356 | 356 | -0.56% | 30,700 | 49億3465万 | -2.73% |
| 06/13 | 363 | 363 | 356 | 358 | -1.38% | 44,500 | 49億6238万 | -2.45% |
| 06/12 | 365 | 366 | 360 | 363 | -0.82% | 43,000 | 50億3168万 | -1.36% |
| 06/11 | 365 | 366 | 363 | 366 | +0.83% | 650,200 | 50億7327万 | -1.08% |
| 06/10 | 364 | 367 | 361 | 363 | -0.27% | 28,300 | 50億3168万 | -2.16% |
| 06/09 | 367 | 367 | 362 | 364 | -0.55% | 30,400 | 50億4554万 | -2.15% |
| 06/06 | 369 | 370 | 366 | 366 | -0.54% | 10,800 | 50億7327万 | -1.88% |
| 06/05 | （5%ルール）SBI証券（5.51%） |
| 06/05 | 364 | 369 | 364 | 368 | +0.27% | 14,100 | 51億99万 | -1.6% |
| 06/04 | 368 | 368 | 364 | 367 | +0.82% | 19,400 | 50億8713万 | -2.13% |
| 06/03 | 366 | 366 | 364 | 364 | -0.27% | 8,000 | 50億4554万 | -3.19% |
| 06/02 | 368 | 368 | 363 | 365 | -0.82% | 5,600 | 50億5941万 | -2.93% |
| 05/30 | 366 | 368 | 364 | 368 | +0.55% | 26,600 | 51億99万 | -2.39% |
| 05/29 | 362 | 367 | 362 | 366 | +1.1% | 10,600 | 50億7327万 | -2.92% |
| 05/28 | 367 | 367 | 362 | 362 | -0.55% | 13,300 | 50億1782万 | -4.23% |
| 05/27 | 365 | 366 | 362 | 364 | -0.27% | 39,400 | 50億4554万 | -3.96% |
| 05/26 | 367 | 367 | 364 | 365 | -0.27% | 15,900 | 50億5941万 | -3.69% |
| 05/23 | 365 | 369 | 365 | 366 | +0.27% | 24,100 | 50億7327万 | -3.68% |
| 05/22 | 368 | 369 | 364 | 365 | -1.08% | 40,600 | 50億5941万 | -3.95% |
| 05/21 | 370 | 373 | 369 | 369 | 0% | 40,400 | 51億1485万 | -3.15% |
| 05/20 | 373 | 373 | 369 | 369 | -1.07% | 37,600 | 51億1485万 | -3.15% |
| 05/19 | 370 | 373 | 369 | 373 | +0.54% | 57,300 | 51億7030万 | -2.1% |
| 05/16 | 370 | 374 | 369 | 371 | -0.27% | 31,300 | 51億4257万 | -2.37% |
| 05/15 | 369 | 372 | 366 | 372 | +0.54% | 36,800 | 51億5644万 | -2.11% |
| 05/14 | 376 | 376 | 368 | 370 | -1.33% | 32,000 | 51億2871万 | -2.12% |
| 05/13 | 370 | 377 | 365 | 375 | +2.74% | 134,600 | 51億9802万 | -0.79% |
| 05/12 | 371 | 373 | 362 | 365 | -9.2% | 261,100 | 50億5941万 | -3.69% |
| 05/09 | （IR情報）15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | 404 | 407 | 399 | 402 | +1.01% | 53,500 | 55億7228万 | +5.79% |
| 05/08 | 397 | 403 | 394 | 398 | +0.25% | 33,700 | 55億1683万 | +4.74% |
| 05/07 | 391 | 400 | 383 | 397 | +1.53% | 182,400 | 55億297万 | +4.47% |
| 05/02 | 393 | 395 | 388 | 391 | -0.26% | 49,200 | 54億1980万 | +2.62% |
| 05/01 | 398 | 418 | 390 | 392 | -1.51% | 183,500 | 54億3366万 | +2.62% |
| 04/30 | 386 | 401 | 381 | 398 | +3.65% | 219,300 | 55億1683万 | +3.92% |
| 04/28 | 383 | 387 | 381 | 384 | +0.79% | 18,700 | 53億2277万 | +0.26% |
| 04/25 | 382 | 384 | 378 | 381 | +0.53% | 30,800 | 52億8119万 | -0.78% |
| 04/24 | 386 | 386 | 379 | 379 | +0.26% | 6,800 | 52億5347万 | -1.56% |
| 04/23 | 381 | 385 | 378 | 378 | +0.53% | 11,000 | 52億3960万 | -2.07% |
| 04/22 | 381 | 382 | 375 | 376 | -1.31% | 29,500 | 52億1188万 | -2.84% |
| 04/21 | 387 | 387 | 380 | 381 | -1.55% | 14,200 | 52億8119万 | -1.8% |
| 04/18 | 381 | 390 | 381 | 387 | +1.84% | 40,200 | 53億6436万 | -0.51% |
| 04/17 | 376 | 380 | 375 | 380 | +0.26% | 12,000 | 52億6733万 | -2.56% |
| 04/16 | 380 | 383 | 375 | 379 | -0.26% | 35,400 | 52億5347万 | -3.07% |
| 04/15 | 384 | 384 | 378 | 380 | +0.53% | 26,000 | 52億6733万 | -3.06% |
| 04/14 | 383 | 384 | 376 | 378 | +0.8% | 21,500 | 52億3960万 | -3.82% |
| 04/11 | 364 | 375 | 358 | 375 | +1.9% | 38,900 | 51億9802万 | -4.58% |
| 04/10 | 368 | 369 | 357 | 368 | +6.36% | 77,800 | 51億99万 | -6.6% |
| 04/09 | 352 | 352 | 337 | 346 | -3.89% | 73,500 | 47億9604万 | -12.63% |
| 04/08 | 355 | 361 | 351 | 360 | +7.46% | 87,000 | 49億9010万 | -9.55% |
| 04/07 | 333 | 349 | 333 | 335 | -8.72% | 151,700 | 46億4356万 | -16.25% |
| 04/04 | 380 | 380 | 354 | 367 | -4.92% | 174,000 | 50億8713万 | -8.71% |
| 04/03 | 393 | 393 | 385 | 386 | -3.26% | 82,300 | 53億5050万 | -4.22% |
| 04/02 | （IR情報）13:00 ミャンマー大地震における弊社グループへの影響についてのお知らせ |
| 04/02 | 406 | 406 | 399 | 399 | -1.24% | 53,800 | 55億3069万 | -1.24% |
| 04/01 | 406 | 406 | 403 | 404 | -0.49% | 10,800 | 56億 | 0% |
| 03/31 | 409 | 409 | 400 | 406 | -0.98% | 31,400 | 56億2772万 | +0.5% |
| 03/28 | （IR情報）15:30 会計監査人の異動及び一時会計監査人に関するお知らせ |
| 03/28 | 412 | 412 | 408 | 410 | -0.97% | 34,500 | 56億8317万 | +1.49% |
| 03/27 | 412 | 414 | 408 | 414 | +0.49% | 36,700 | 57億3861万 | +2.48% |
| 03/26 | 402 | 412 | 401 | 412 | +2.49% | 62,800 | 57億1089万 | +2.23% |
| 03/25 | 408 | 408 | 402 | 402 | -0.74% | 15,800 | 55億7228万 | -0.25% |
| 03/24 | 405 | 406 | 401 | 405 | -0.49% | 490,600 | 56億1386万 | +0.25% |
| 03/21 | 407 | 409 | 407 | 407 | 0% | 10,700 | 56億4158万 | +0.49% |
| 03/19 | 409 | 410 | 406 | 407 | +0.49% | 41,500 | 56億4158万 | +0.25% |
| 03/18 | 409 | 409 | 405 | 405 | 0% | 16,400 | 56億1386万 | -0.49% |
| 03/17 | 409 | 411 | 405 | 405 | -0.49% | 211,300 | 56億1386万 | -0.49% |
| 03/14 | 407 | 408 | 406 | 407 | -0.73% | 11,500 | 56億4158万 | -0.25% |
| 03/13 | 409 | 410 | 404 | 410 | +0.74% | 60,200 | 56億8317万 | +0.24% |
| 03/12 | 403 | 408 | 402 | 407 | +0.99% | 96,500 | 56億4158万 | -0.49% |
| 03/11 | 400 | 403 | 393 | 403 | +0.5% | 40,400 | 55億8614万 | -1.71% |
| 03/10 | 398 | 404 | 397 | 401 | +1.52% | 20,600 | 55億5842万 | -2.2% |
| 03/07 | 397 | 398 | 394 | 395 | -0.5% | 28,900 | 54億7525万 | -3.89% |
| 03/06 | 403 | 405 | 395 | 397 | -1% | 65,500 | 55億297万 | -3.87% |
| 03/05 | 403 | 403 | 401 | 401 | -0.5% | 19,800 | 55億5842万 | -3.14% |
| 03/04 | 398 | 403 | 394 | 403 | 0% | 42,500 | 55億8614万 | -2.89% |
| 03/03 | 403 | 403 | 398 | 403 | +1% | 116,900 | 55億8614万 | -2.89% |
| 02/28 | （IR情報）15:30 2024年12月期決算報告資料 |
| 02/28 | 399 | 402 | 397 | 399 | 0% | 10,900 | 55億3069万 | -4.09% |
| 02/27 | 398 | 402 | 398 | 399 | +0.25% | 15,700 | 55億3069万 | -4.09% |
| 02/26 | 400 | 401 | 394 | 398 | -0.25% | 63,500 | 55億1683万 | -4.33% |
| 02/25 | 400 | 402 | 399 | 399 | -0.25% | 47,200 | 55億3069万 | -4.32% |
