| 2025 |
| 05/01 | 2,561 | 2,586 | 2,558 | 2,569 | +0.12% | 52,600 | 888億5408万 | +1.82% |
| 04/30 | 2,575 | 2,575 | 2,551 | 2,566 | -0.23% | 55,100 | 887億5032万 | +1.54% |
| 04/28 | 2,559 | 2,577 | 2,556 | 2,572 | +0.63% | 63,200 | 889億5784万 | +1.58% |
| 04/25 | 2,546 | 2,569 | 2,545 | 2,556 | +0.43% | 41,900 | 884億445万 | +0.79% |
| 04/24 | 2,568 | 2,572 | 2,544 | 2,545 | -0.27% | 38,500 | 880億2399万 | +0.2% |
| 04/23 | 2,540 | 2,557 | 2,534 | 2,552 | +0.75% | 51,400 | 882億6610万 | +0.31% |
| 04/22 | 2,518 | 2,533 | 2,505 | 2,533 | +1.04% | 51,300 | 876億895万 | -0.55% |
| 04/21 | 2,505 | 2,517 | 2,491 | 2,507 | -0.36% | 41,100 | 867億968万 | -1.69% |
| 04/18 | 2,480 | 2,516 | 2,467 | 2,516 | +2.61% | 38,500 | 870億2097万 | -1.45% |
| 04/17 | 2,449 | 2,460 | 2,437 | 2,452 | -0.53% | 45,500 | 848億740万 | -4.11% |
| 04/16 | 2,463 | 2,476 | 2,440 | 2,465 | +0.08% | 45,800 | 852億5703万 | -3.82% |
| 04/15 | 2,480 | 2,489 | 2,461 | 2,463 | +0.16% | 46,200 | 851億8785万 | -4.05% |
| 04/14 | 2,454 | 2,485 | 2,454 | 2,459 | +0.78% | 55,100 | 850億4951万 | -4.36% |
| 04/11 | 2,450 | 2,450 | 2,411 | 2,440 | -2.09% | 95,200 | 843億9235万 | -5.28% |
| 04/10 | 2,510 | 2,510 | 2,449 | 2,492 | +3.4% | 92,700 | 861億9088万 | -3.49% |
| 04/09 | 2,424 | 2,439 | 2,387 | 2,410 | -1.55% | 109,200 | 833億5474万 | -6.81% |
| 04/08 | 2,440 | 2,466 | 2,419 | 2,448 | +3.86% | 116,700 | 846億6905万 | -5.56% |
| 04/07 | 2,300 | 2,395 | 2,283 | 2,357 | -4.46% | 163,700 | 815億2163万 | -9.24% |
| 04/04 | 2,500 | 2,510 | 2,431 | 2,467 | -2.84% | 178,900 | 853億2620万 | -5.3% |
| 04/03 | 2,530 | 2,549 | 2,520 | 2,539 | -1.78% | 97,500 | 878億1647万 | -2.65% |
| 04/02 | 2,614 | 2,619 | 2,571 | 2,585 | -2.01% | 149,400 | 894億747万 | -0.84% |
| 04/01 | 2,673 | 2,680 | 2,635 | 2,638 | +0.15% | 99,600 | 912億4059万 | +1.31% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 2,607 | 2,653 | 2,603 | 2,634 | +0.27% | 166,800 | 911億224万 | +1.35% |
| 03/28 | 2,602 | 2,651 | 2,590 | 2,627 | -1.98% | 179,000 | 908億6013万 | +1.23% |
| 03/27 | 2,665 | 2,680 | 2,640 | 2,680 | 0% | 148,200 | 926億9324万 | +3.36% |
| 03/26 | 2,685 | 2,695 | 2,670 | 2,680 | +0.19% | 133,800 | 926億9324万 | +3.51% |
| 03/25 | 2,675 | 2,685 | 2,670 | 2,675 | +0.19% | 76,800 | 925億2031万 | +3.48% |
| 03/24 | 2,665 | 2,685 | 2,660 | 2,670 | +0.38% | 91,600 | 923億4737万 | +3.41% |
| 03/21 | 2,660 | 2,675 | 2,660 | 2,660 | 0% | 120,200 | 920億150万 | +3.1% |
| 03/19 | 2,645 | 2,670 | 2,640 | 2,660 | +1.33% | 87,800 | 920億150万 | +3.22% |
| 03/18 | 2,610 | 2,645 | 2,610 | 2,625 | +0.96% | 79,200 | 907億9095万 | +1.98% |
| 03/17 | 2,600 | 2,620 | 2,600 | 2,600 | +0.19% | 60,400 | 899億2628万 | +1.05% |
| 03/14 | 2,585 | 2,615 | 2,585 | 2,595 | -0.38% | 107,200 | 897億5334万 | +0.86% |
| 03/13 | 2,605 | 2,625 | 2,605 | 2,605 | 0% | 92,400 | 900億9921万 | +1.28% |
| 03/12 | 2,560 | 2,615 | 2,560 | 2,605 | +1.56% | 86,000 | 900億9921万 | +1.36% |
| 03/11 | 2,550 | 2,575 | 2,550 | 2,565 | +0.2% | 83,200 | 887億1573万 | -0.16% |
| 03/10 | 2,580 | 2,580 | 2,555 | 2,560 | -0.78% | 64,200 | 885億4280万 | -0.47% |
| 03/07 | 2,600 | 2,605 | 2,570 | 2,580 | -0.77% | 63,400 | 892億3454万 | +0.19% |
| 03/06 | 15:30 執行役員人事に関するお知らせ |
| 03/06 | 2,595 | 2,610 | 2,590 | 2,600 | +0.97% | 64,400 | 899億2628万 | +0.89% |
| 03/05 | 2,575 | 2,585 | 2,565 | 2,575 | 0% | 62,200 | 890億6160万 | -0.12% |
| 03/04 | 2,595 | 2,600 | 2,570 | 2,575 | -0.19% | 66,200 | 890億6160万 | -0.19% |
| 03/03 | 2,565 | 2,585 | 2,555 | 2,580 | +1.38% | 90,600 | 892億3454万 | -0.04% |
| 02/28 | 2,555 | 2,555 | 2,530 | 2,545 | -0.2% | 101,800 | 880億2399万 | -1.39% |
| 02/27 | 2,530 | 2,555 | 2,525 | 2,550 | +1.8% | 65,800 | 881億9693万 | -1.32% |
| 02/26 | 2,515 | 2,520 | 2,498 | 2,505 | -0.4% | 87,800 | 866億4051万 | -3.09% |
| 02/25 | 2,500 | 2,515 | 2,485 | 2,515 | 0% | 174,400 | 869億8638万 | -2.82% |
| 02/21 | 2,550 | 2,550 | 2,500 | 2,515 | -0.59% | 130,000 | 869億8638万 | -2.93% |
| 02/20 | 14:00 (開示事項の変更)メカトロ事業の事業譲渡に関するお知らせ |
| 02/20 | 14:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 02/20 | 2,575 | 2,585 | 2,530 | 2,530 | -1.75% | 109,400 | 875億519万 | -2.43% |
| 02/19 | 2,585 | 2,590 | 2,570 | 2,575 | -0.19% | 90,200 | 890億6160万 | -0.77% |
| 02/18 | 2,585 | 2,590 | 2,575 | 2,580 | +0.19% | 47,400 | 892億3454万 | -0.62% |
| 02/17 | 2,605 | 2,610 | 2,570 | 2,575 | -1.53% | 104,400 | 890億6160万 | -0.81% |
| 02/14 | 11:30 CDP2024の「気候変動」で「B」スコアを獲得しました |
| 02/14 | 2,625 | 2,625 | 2,600 | 2,615 | +0.19% | 60,400 | 904億4508万 | +0.69% |
| 02/13 | 2,595 | 2,620 | 2,590 | 2,610 | +0.97% | 56,000 | 902億7215万 | +0.46% |
| 02/12 | 2,590 | 2,600 | 2,575 | 2,585 | +0.39% | 77,600 | 894億747万 | -0.62% |
| 02/10 | 15:30 自己株式の取得状況に関するお知らせ |
| 02/10 | 2,600 | 2,600 | 2,560 | 2,575 | -0.96% | 104,600 | 890億6160万 | -1.19% |
| 02/07 | 2,650 | 2,650 | 2,570 | 2,600 | -0.76% | 185,800 | 899億2628万 | -0.46% |
| 02/06 | 15:30 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ |
| 02/06 | 15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,585 | 2,620 | 2,580 | 2,620 | +2.34% | 71,800 | 906億1802万 | +0.11% |
| 02/05 | 2,560 | 2,575 | 2,560 | 2,560 | 0% | 102,000 | 885億4280万 | -2.36% |
| 02/04 | 2,590 | 2,600 | 2,560 | 2,560 | -0.19% | 133,200 | 885億4280万 | -2.59% |
| 02/03 | 2,625 | 2,635 | 2,565 | 2,565 | -2.84% | 125,000 | 887億1573万 | -2.62% |
| 01/31 | 2,635 | 2,640 | 2,625 | 2,640 | +0.19% | 58,800 | 913億976万 | +0.04% |
| 01/30 | 2,630 | 2,635 | 2,620 | 2,635 | +0.19% | 67,600 | 911億3682万 | -0.23% |
| 01/29 | 2,650 | 2,650 | 2,625 | 2,630 | -0.19% | 63,000 | 909億6389万 | -0.49% |
| 01/28 | 2,635 | 2,640 | 2,620 | 2,635 | 0% | 89,800 | 911億3682万 | -0.34% |
| 01/27 | 16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 01/27 | 2,610 | 2,635 | 2,605 | 2,635 | +1.74% | 74,200 | 911億3682万 | -0.34% |
| 01/24 | 2,590 | 2,605 | 2,580 | 2,590 | 0% | 111,000 | 895億8041万 | -2.08% |
| 01/23 | 2,600 | 2,600 | 2,585 | 2,590 | -0.58% | 90,400 | 895億8041万 | -2.19% |
| 01/22 | 2,600 | 2,610 | 2,595 | 2,605 | +0.58% | 66,800 | 900億9921万 | -1.74% |
| 01/21 | 2,570 | 2,590 | 2,560 | 2,590 | +0.78% | 101,200 | 895億8041万 | -2.3% |
| 01/20 | 18:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/20 | 2,600 | 2,600 | 2,565 | 2,570 | -0.39% | 74,200 | 888億8867万 | -3.06% |
| 01/17 | 2,555 | 2,585 | 2,550 | 2,580 | 0% | 75,800 | 892億3454万 | -2.71% |
| 01/16 | 2,580 | 2,590 | 2,570 | 2,580 | 0% | 86,000 | 892億3454万 | -2.71% |
| 01/15 | 2,595 | 2,595 | 2,560 | 2,580 | -0.58% | 84,800 | 892億3454万 | -2.71% |
| 01/14 | 15:30 自己株式の取得状況に関するお知らせ |
| 01/14 | 2,580 | 2,595 | 2,570 | 2,595 | +0.78% | 87,000 | 897億5334万 | -2.15% |
| 01/10 | 2,595 | 2,595 | 2,575 | 2,575 | -1.34% | 99,000 | 890億6160万 | -2.9% |
| 01/09 | 2,635 | 2,635 | 2,585 | 2,610 | -1.32% | 102,000 | 902億7215万 | -1.62% |
| 01/08 | 2,675 | 2,675 | 2,640 | 2,645 | -1.31% | 85,000 | 914億8269万 | -0.26% |
| 01/07 | 2,705 | 2,705 | 2,665 | 2,680 | -0.74% | 114,600 | 926億9324万 | +1.13% |
| 01/06 | 2,725 | 2,750 | 2,685 | 2,700 | -1.1% | 161,200 | 933億8498万 | +2.04% |
| 2024 |
| 12/30 | 2,740 | 2,740 | 2,720 | 2,730 | -0.18% | 50,000 | 944億2259万 | +3.33% |
| 12/27 | 2,750 | 2,750 | 2,710 | 2,735 | +0.18% | 97,200 | 945億9553万 | +3.68% |
| 12/26 | 2,705 | 2,730 | 2,700 | 2,730 | +0.92% | 73,200 | 944億2259万 | +3.72% |
| 12/25 | 2,710 | 2,720 | 2,680 | 2,705 | -0.18% | 87,000 | 935億5792万 | +3.05% |
| 12/24 | 2,715 | 2,740 | 2,700 | 2,710 | +0.37% | 67,600 | 937億3085万 | +3.47% |
| 12/23 | 2,705 | 2,720 | 2,690 | 2,700 | 0% | 92,600 | 933億8498万 | +3.29% |
| 12/20 | 2,675 | 2,720 | 2,670 | 2,700 | +1.12% | 142,400 | 933億8498万 | +3.49% |
| 12/19 | 2,630 | 2,680 | 2,625 | 2,670 | +0.38% | 74,200 | 923億4737万 | +2.46% |
| 12/18 | 2,660 | 2,680 | 2,660 | 2,660 | +0.95% | 62,200 | 920億150万 | +2.19% |
| 12/17 | 2,670 | 2,670 | 2,630 | 2,635 | -0.94% | 72,400 | 911億3682万 | +1.31% |
| 12/16 | 2,675 | 2,680 | 2,635 | 2,660 | 0% | 103,600 | 920億150万 | +2.31% |
| 12/13 | 2,625 | 2,670 | 2,625 | 2,660 | 0% | 83,200 | 920億150万 | +2.39% |
| 12/12 | 2,615 | 2,665 | 2,615 | 2,660 | +1.72% | 84,800 | 920億150万 | +2.47% |
| 12/11 | 2,585 | 2,615 | 2,585 | 2,615 | +1.16% | 62,000 | 904億4508万 | +0.93% |
| 12/10 | 2,610 | 2,615 | 2,585 | 2,585 | -0.39% | 45,600 | 894億747万 | -0.08% |
| 12/09 | 15:30 自己株式の取得状況に関するお知らせ |
| 12/09 | 2,600 | 2,615 | 2,590 | 2,595 | 0% | 58,800 | 897億5334万 | +0.08% |
| 12/06 | 2,580 | 2,600 | 2,580 | 2,595 | +0.78% | 38,800 | 897億5334万 | +0.04% |
| 12/05 | 2,575 | 2,580 | 2,565 | 2,575 | +0.19% | 59,600 | 890億6160万 | -0.89% |
| 12/04 | 2,590 | 2,605 | 2,570 | 2,570 | -1.53% | 71,800 | 888億8867万 | -1.19% |
| 12/03 | 2,590 | 2,635 | 2,590 | 2,610 | +0.77% | 71,200 | 902億7215万 | +0.23% |
| 12/02 | 2,595 | 2,605 | 2,590 | 2,590 | 0% | 38,800 | 895億8041万 | -0.65% |
