| 2024 |
| 11/08 | 1,436 | 1,442 | 1,418 | 1,422 | -0.97% | 18,400 | 170億4101万 | -0.49% |
| 11/07 | 1,416 | 1,440 | 1,416 | 1,436 | +1.48% | 25,100 | 172億879万 | +0.42% |
| 11/06 | 1,410 | 1,430 | 1,407 | 1,415 | +0.5% | 18,200 | 169億5713万 | -1.05% |
| 11/05 | 1,400 | 1,408 | 1,395 | 1,408 | +0.72% | 22,300 | 168億7324万 | -1.61% |
| 11/01 | 1,405 | 1,405 | 1,393 | 1,398 | -0.99% | 28,900 | 167億5340万 | -2.37% |
| 10/31 | 1,402 | 1,413 | 1,400 | 1,412 | +0.57% | 29,500 | 169億2117万 | -1.6% |
| 10/30 | 1,420 | 1,423 | 1,404 | 1,404 | -0.35% | 77,900 | 168億2530万 | -2.23% |
| 10/29 | 1,402 | 1,415 | 1,402 | 1,409 | +0.64% | 12,200 | 168億8522万 | -2.02% |
| 10/28 | 1,377 | 1,403 | 1,375 | 1,400 | +1.3% | 14,300 | 167億7737万 | -2.78% |
| 10/25 | 1,399 | 1,400 | 1,375 | 1,382 | -1% | 27,500 | 165億6166万 | -4.09% |
| 10/24 | 1,406 | 1,406 | 1,390 | 1,396 | -0.07% | 15,800 | 167億2943万 | -3.26% |
| 10/23 | 1,416 | 1,427 | 1,397 | 1,397 | -1.34% | 30,300 | 167億4142万 | -3.19% |
| 10/22 | 1,460 | 1,460 | 1,410 | 1,416 | -3.01% | 33,100 | 169億6911万 | -1.94% |
| 10/21 | 1,469 | 1,469 | 1,454 | 1,460 | +0.21% | 11,100 | 174億9640万 | +1.04% |
| 10/18 | 1,456 | 1,469 | 1,451 | 1,457 | +0.07% | 11,700 | 174億6045万 | +0.9% |
| 10/17 | 1,458 | 1,470 | 1,451 | 1,456 | +0.14% | 13,800 | 174億4846万 | +0.83% |
| 10/16 | 1,443 | 1,475 | 1,443 | 1,454 | +0.14% | 11,900 | 174億2450万 | +0.69% |
| 10/15 | 1,454 | 1,460 | 1,442 | 1,452 | +0.48% | 32,400 | 174億53万 | +0.48% |
| 10/11 | 1,438 | 1,457 | 1,431 | 1,445 | +0.84% | 14,600 | 173億1664万 | -0.07% |
| 10/10 | 1,440 | 1,444 | 1,427 | 1,433 | -0.49% | 18,000 | 171億7283万 | -1.04% |
| 10/09 | 1,438 | 1,445 | 1,427 | 1,440 | +0.91% | 15,600 | 172億5672万 | -0.89% |
| 10/08 | 1,470 | 1,470 | 1,423 | 1,427 | -2.99% | 62,000 | 171億93万 | -2.06% |
| 10/07 | 1,495 | 1,495 | 1,469 | 1,471 | -0.41% | 17,100 | 176億2822万 | +0.68% |
| 10/04 | 1,446 | 1,477 | 1,446 | 1,477 | +2% | 26,000 | 177億12万 | +0.89% |
| 10/03 | 1,466 | 1,466 | 1,443 | 1,448 | -0.28% | 13,300 | 173億5259万 | -1.16% |
| 10/02 | 1,435 | 1,464 | 1,427 | 1,452 | +0.9% | 37,200 | 174億53万 | -1.09% |
| 10/01 | 1,432 | 1,449 | 1,431 | 1,439 | +0.63% | 14,200 | 172億4474万 | -2.18% |
| 09/30 | 1,410 | 1,436 | 1,403 | 1,430 | -0.49% | 38,500 | 171億3688万 | -3.05% |
| 09/27 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 09/27 | 1,422 | 1,450 | 1,422 | 1,437 | -2.31% | 51,000 | 172億2077万 | -2.84% |
| 09/26 | 1,450 | 1,471 | 1,444 | 1,471 | +2.15% | 47,200 | 176億2822万 | -0.88% |
| 09/25 | 1,445 | 1,453 | 1,431 | 1,440 | -0.76% | 32,600 | 172億5672万 | -3.16% |
| 09/24 | 1,470 | 1,474 | 1,440 | 1,451 | -0.48% | 35,300 | 173億8854万 | -2.68% |
| 09/20 | 1,455 | 1,464 | 1,444 | 1,458 | +1.46% | 14,400 | 174億7243万 | -2.54% |
| 09/19 | 1,445 | 1,452 | 1,428 | 1,437 | +0.35% | 21,700 | 172億2077万 | -4.2% |
| 09/18 | 1,416 | 1,434 | 1,413 | 1,432 | +1.78% | 23,300 | 171億6085万 | -4.79% |
| 09/17 | 1,418 | 1,423 | 1,395 | 1,407 | -0.92% | 29,900 | 168億6126万 | -6.64% |
| 09/13 | 1,430 | 1,430 | 1,417 | 1,420 | -1.53% | 23,800 | 170億1704万 | -5.9% |
| 09/12 | 1,423 | 1,450 | 1,423 | 1,442 | +1.84% | 12,100 | 172億8069万 | -4.38% |
| 09/11 | 1,452 | 1,452 | 1,406 | 1,416 | -2.81% | 23,700 | 169億6911万 | -6.1% |
| 09/10 | 1,461 | 1,474 | 1,451 | 1,457 | -0.82% | 11,800 | 174億6045万 | -3.45% |
| 09/09 | 1,452 | 1,472 | 1,439 | 1,469 | +0.14% | 17,700 | 176億425万 | -2.65% |
| 09/06 | 1,499 | 1,499 | 1,458 | 1,467 | -1.34% | 17,600 | 175億8029万 | -3.04% |
| 09/05 | 1,490 | 1,511 | 1,483 | 1,487 | -0.47% | 11,700 | 178億1996万 | -2.24% |
| 09/04 | 1,530 | 1,530 | 1,492 | 1,494 | -3.3% | 26,400 | 179億385万 | -2.35% |
| 09/03 | 1,555 | 1,556 | 1,531 | 1,545 | -0.26% | 13,600 | 185億1502万 | +0.46% |
| 09/02 | 1,546 | 1,556 | 1,524 | 1,549 | +0.91% | 16,200 | 185億6296万 | +0.26% |
| 08/30 | 1,529 | 1,540 | 1,525 | 1,535 | +0.39% | 11,000 | 183億9519万 | -1.03% |
| 08/29 | 1,522 | 1,529 | 1,515 | 1,529 | +0.72% | 6,700 | 183億2328万 | -1.8% |
| 08/28 | 1,526 | 1,526 | 1,511 | 1,518 | -0.65% | 6,000 | 181億9146万 | -3% |
| 08/27 | 1,525 | 1,535 | 1,520 | 1,528 | +0.92% | 8,400 | 183億1130万 | -2.92% |
| 08/26 | 1,534 | 1,534 | 1,505 | 1,514 | -1.3% | 19,900 | 181億4353万 | -4.24% |
| 08/23 | 1,539 | 1,544 | 1,529 | 1,534 | -0.32% | 10,700 | 183億8320万 | -3.58% |
| 08/22 | 1,550 | 1,551 | 1,529 | 1,539 | -0.71% | 25,600 | 184億4312万 | -3.81% |
| 08/21 | 1,549 | 1,557 | 1,535 | 1,550 | -0.19% | 13,800 | 185億7494万 | -3.73% |
| 08/20 | 1,549 | 1,570 | 1,549 | 1,553 | +0.39% | 24,300 | 186億1090万 | -4.08% |
| 08/19 | 1,583 | 1,583 | 1,543 | 1,547 | -2.34% | 26,800 | 185億3899万 | -4.98% |
| 08/16 | 1,580 | 1,589 | 1,563 | 1,584 | +2.06% | 49,700 | 189億8239万 | -3.18% |
| 08/15 | 1,544 | 1,559 | 1,540 | 1,552 | +1.24% | 16,100 | 185億9891万 | -5.6% |
| 08/14 | 1,530 | 1,542 | 1,506 | 1,533 | +1.46% | 25,200 | 183億7122万 | -7.2% |
| 08/13 | 1,454 | 1,512 | 1,450 | 1,511 | +3.92% | 30,500 | 181億757万 | -9.09% |
| 08/09 | （IR情報）15:00 (開示事項の経過)「完全子会社の吸収合併に伴う特別利益(抱合せ株式消滅差益)の発生に関するお知らせ」 |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 08/09 | 1,428 | 1,454 | 1,405 | 1,454 | +4.01% | 45,800 | 174億2450万 | -12.99% |
| 08/08 | 1,402 | 1,435 | 1,383 | 1,398 | -1.89% | 43,300 | 167億5340万 | -17.03% |
| 08/07 | 1,443 | 1,494 | 1,417 | 1,425 | -1.38% | 29,200 | 170億7696万 | -16.23% |
| 08/06 | 1,465 | 1,486 | 1,412 | 1,445 | -1.37% | 57,400 | 173億1664万 | -15.79% |
| 08/05 | 1,497 | 1,500 | 1,340 | 1,465 | -7.1% | 61,800 | 175億5632万 | -15.32% |
| 08/02 | 1,628 | 1,639 | 1,577 | 1,577 | -4.66% | 43,000 | 188億9851万 | -9.58% |
| 08/01 | 1,710 | 1,710 | 1,651 | 1,654 | -3.89% | 30,700 | 198億2126万 | -5.7% |
| 07/31 | 1,690 | 1,721 | 1,671 | 1,721 | +1.53% | 24,800 | 206億2418万 | -2.22% |
| 07/30 | 1,705 | 1,746 | 1,693 | 1,695 | -1.4% | 130,000 | 203億1260万 | -3.86% |
| 07/29 | 1,720 | 1,720 | 1,702 | 1,719 | +1.72% | 19,000 | 206億21万 | -2.66% |
| 07/26 | 1,700 | 1,716 | 1,683 | 1,690 | -0.06% | 15,300 | 202億5268万 | -4.36% |
| 07/25 | 1,719 | 1,719 | 1,680 | 1,691 | -1.86% | 38,600 | 202億6467万 | -4.46% |
| 07/24 | 1,738 | 1,744 | 1,723 | 1,723 | -1.03% | 24,800 | 206億4815万 | -2.82% |
| 07/23 | 1,732 | 1,767 | 1,730 | 1,741 | +1.22% | 19,000 | 208億6386万 | -1.97% |
| 07/22 | 1,756 | 1,767 | 1,716 | 1,720 | -1.99% | 25,200 | 206億1220万 | -3.15% |
| 07/19 | 1,778 | 1,782 | 1,743 | 1,755 | -0.74% | 24,400 | 210億3163万 | -1.29% |
| 07/18 | 1,768 | 1,789 | 1,765 | 1,768 | -0.39% | 17,100 | 211億8742万 | -0.51% |
| 07/17 | 1,781 | 1,785 | 1,769 | 1,775 | -0.11% | 18,900 | 212億7131万 | -0.06% |
| 07/16 | 1,768 | 1,777 | 1,761 | 1,777 | +0.51% | 30,800 | 212億9528万 | +0.06% |
| 07/12 | 1,749 | 1,770 | 1,749 | 1,768 | +0.17% | 18,500 | 211億8742万 | -0.39% |
| 07/11 | 1,777 | 1,778 | 1,751 | 1,765 | -0.17% | 28,000 | 211億5147万 | -0.45% |
| 07/10 | 1,768 | 1,773 | 1,757 | 1,768 | -0.34% | 30,100 | 211億8742万 | -0.23% |
| 07/09 | 1,780 | 1,780 | 1,765 | 1,774 | +0.34% | 27,900 | 212億5932万 | +0.23% |
| 07/08 | 1,754 | 1,781 | 1,754 | 1,768 | +1.03% | 24,600 | 211億8742万 | -0.06% |
| 07/05 | 1,781 | 1,781 | 1,750 | 1,750 | -2.13% | 19,000 | 209億7171万 | -1.02% |
| 07/04 | 1,800 | 1,809 | 1,782 | 1,788 | -0.39% | 22,100 | 214億2710万 | +1.13% |
| 07/03 | 1,801 | 1,808 | 1,786 | 1,795 | -0.33% | 18,800 | 215億1098万 | +1.64% |
| 07/02 | 1,826 | 1,826 | 1,796 | 1,801 | -0.5% | 22,400 | 215億8289万 | +2.16% |
| 07/01 | 1,830 | 1,831 | 1,805 | 1,810 | -0.22% | 11,300 | 216億9074万 | +2.72% |
| 06/28 | 1,822 | 1,822 | 1,797 | 1,814 | -0.44% | 13,900 | 217億3868万 | +2.95% |
| 06/27 | 1,807 | 1,830 | 1,801 | 1,822 | +1.17% | 23,900 | 218億3455万 | +3.46% |
| 06/26 | 1,785 | 1,805 | 1,785 | 1,801 | +0.9% | 20,900 | 215億8289万 | +2.27% |
| 06/25 | 1,789 | 1,796 | 1,779 | 1,785 | +0.79% | 20,500 | 213億9115万 | +1.31% |
| 06/24 | 1,770 | 1,779 | 1,760 | 1,771 | +0.34% | 19,900 | 212億2337万 | +0.34% |
| 06/21 | 1,753 | 1,779 | 1,753 | 1,765 | +0.86% | 31,000 | 211億5147万 | -0.06% |
| 06/20 | 1,788 | 1,795 | 1,740 | 1,750 | -1.52% | 27,400 | 209億7171万 | -0.91% |
| 06/19 | 1,791 | 1,800 | 1,770 | 1,777 | -0.17% | 20,400 | 212億9528万 | +0.57% |
| 06/18 | 1,745 | 1,780 | 1,739 | 1,780 | +2.24% | 18,000 | 213億3123万 | +0.68% |
| 06/17 | 1,782 | 1,782 | 1,730 | 1,741 | -2.25% | 15,000 | 208億6386万 | -1.69% |
| 06/14 | 1,785 | 1,785 | 1,758 | 1,781 | +2.95% | 38,400 | 213億4321万 | +0.23% |
| 06/07 | （自社株買い）取締役会(2024年5月20日)での決議状況(取得期間2024年5月21日～2024年5月21日) |
