| 2025 |
| 06/13 | 1,130 | 1,139 | 1,125 | 1,130 | 0% | 15,800 | 46億3398万 | -1.14% |
| 06/12 | 1,142 | 1,142 | 1,130 | 1,130 | -0.18% | 16,500 | 46億3398万 | -1.22% |
| 06/11 | 1,145 | 1,145 | 1,132 | 1,132 | -0.44% | 9,200 | 46億4218万 | -0.96% |
| 06/10 | 1,141 | 1,151 | 1,136 | 1,137 | -0.96% | 17,800 | 46億6269万 | -0.52% |
| 06/09 | 1,135 | 1,149 | 1,132 | 1,148 | +1.15% | 13,200 | 47億780万 | +0.53% |
| 06/06 | 1,126 | 1,135 | 1,126 | 1,135 | +0.89% | 8,600 | 46億5449万 | -0.61% |
| 06/05 | 1,133 | 1,145 | 1,125 | 1,125 | -0.71% | 10,600 | 46億1348万 | -1.4% |
| 06/04 | 1,150 | 1,160 | 1,130 | 1,133 | -0.7% | 17,000 | 46億4629万 | -0.79% |
| 06/03 | 1,180 | 1,180 | 1,141 | 1,141 | -1.64% | 16,600 | 46億7909万 | 0% |
| 06/02 | 1,175 | 1,182 | 1,155 | 1,160 | -1.02% | 20,400 | 47億5701万 | +1.75% |
| 05/30 | 1,123 | 1,172 | 1,123 | 1,172 | +4.46% | 20,500 | 48億622万 | +2.9% |
| 05/29 | 1,120 | 1,129 | 1,120 | 1,122 | +0.18% | 21,200 | 46億118万 | -1.23% |
| 05/28 | 1,126 | 1,131 | 1,120 | 1,120 | -0.53% | 17,400 | 45億9297万 | -1.32% |
| 05/27 | 1,130 | 1,137 | 1,126 | 1,126 | -0.44% | 17,600 | 46億1758万 | -0.71% |
| 05/26 | 1,128 | 1,139 | 1,128 | 1,131 | +0.44% | 7,100 | 46億3808万 | -0.09% |
| 05/23 | 1,132 | 1,134 | 1,126 | 1,126 | -0.53% | 9,800 | 46億1758万 | -0.27% |
| 05/22 | 1,148 | 1,148 | 1,132 | 1,132 | -0.7% | 10,100 | 46億4218万 | +0.44% |
| 05/21 | 1,161 | 1,161 | 1,140 | 1,140 | -0.18% | 7,500 | 46億7499万 | +1.42% |
| 05/20 | 1,164 | 1,165 | 1,141 | 1,142 | -1.04% | 15,400 | 46億8319万 | +1.96% |
| 05/19 | （5%ルール）Long Corridor Asset Management Limited（4.76%） |
| 05/19 | 1,174 | 1,174 | 1,154 | 1,154 | -0.6% | 12,800 | 47億3240万 | +3.41% |
| 05/16 | 1,181 | 1,223 | 1,113 | 1,161 | -2.11% | 163,400 | 47億6111万 | +4.59% |
| 05/15 | 1,175 | 1,195 | 1,155 | 1,186 | +2.6% | 17,100 | 48億6363万 | +7.43% |
| 05/14 | 1,157 | 1,172 | 1,155 | 1,156 | -0.09% | 12,300 | 47億4061万 | +5.76% |
| 05/13 | 1,180 | 1,231 | 1,122 | 1,157 | -1.36% | 103,900 | 47億4471万 | +6.44% |
| 05/12 | 1,197 | 1,197 | 1,173 | 1,173 | +1.38% | 32,700 | 48億1032万 | +8.41% |
| 05/09 | （IR情報）11:30 株主優待の一部内容変更に関するお知らせ |
| 05/09 | （IR情報）11:30 2025年12月期第1四半期決算補足説明資料 |
| 05/09 | （IR情報）11:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | 1,127 | 1,184 | 1,112 | 1,157 | +3.58% | 38,600 | 47億4471万 | +7.33% |
| 05/08 | 1,131 | 1,135 | 1,112 | 1,117 | -0.53% | 10,000 | 45億8067万 | +3.81% |
| 05/07 | 1,122 | 1,140 | 1,122 | 1,123 | 0% | 10,100 | 46億528万 | +4.56% |
| 05/02 | 1,125 | 1,136 | 1,120 | 1,123 | -0.71% | 10,100 | 46億528万 | +4.76% |
| 05/01 | 1,139 | 1,139 | 1,119 | 1,131 | +0.35% | 11,400 | 46億3808万 | +5.7% |
| 04/30 | 1,129 | 1,143 | 1,123 | 1,127 | -0.44% | 8,100 | 46億2168万 | +5.62% |
| 04/28 | 1,110 | 1,143 | 1,110 | 1,132 | +1.98% | 12,500 | 46億4218万 | +6.39% |
| 04/25 | 1,121 | 1,123 | 1,110 | 1,110 | -1.16% | 10,500 | 45億5197万 | +4.62% |
| 04/24 | 1,129 | 1,130 | 1,111 | 1,123 | -0.53% | 7,800 | 46億528万 | +6.14% |
| 04/23 | 1,126 | 1,129 | 1,109 | 1,129 | +1.9% | 6,900 | 46億2988万 | +7.12% |
| 04/22 | 1,091 | 1,139 | 1,091 | 1,108 | +1.37% | 9,400 | 45億4376万 | +5.42% |
| 04/21 | 1,097 | 1,119 | 1,092 | 1,093 | +0.55% | 9,900 | 44億8225万 | +4.39% |
| 04/18 | 1,082 | 1,100 | 1,082 | 1,087 | +0.46% | 5,200 | 44億5765万 | +4.12% |
| 04/17 | （5%ルール）Long Corridor Asset Management Limited（5.8%） |
| 04/17 | 1,065 | 1,103 | 1,065 | 1,082 | +1.79% | 9,600 | 44億3714万 | +3.84% |
| 04/16 | 1,094 | 1,097 | 1,062 | 1,063 | -0.75% | 8,500 | 43億5922万 | +2.21% |
| 04/15 | 1,087 | 1,098 | 1,062 | 1,071 | +1.9% | 12,100 | 43億9203万 | +3.18% |
| 04/14 | 1,058 | 1,080 | 1,050 | 1,051 | +0.67% | 9,000 | 43億1001万 | +1.35% |
| 04/11 | 1,036 | 1,054 | 1,036 | 1,044 | 0% | 5,900 | 42億8131万 | +0.68% |
| 04/10 | 1,041 | 1,084 | 1,016 | 1,044 | +4.4% | 15,900 | 42億8131万 | +0.68% |
| 04/09 | 1,032 | 1,040 | 990 | 1,000 | -0.2% | 14,000 | 41億87万 | -3.66% |
| 04/08 | 1,001 | 1,030 | 991 | 1,002 | +9.99% | 22,300 | 41億907万 | -3.65% |
| 04/07 | 952 | 970 | 900 | 911 | -9.35% | 39,400 | 37億3589万 | -12.57% |
| 04/04 | 1,021 | 1,038 | 971 | 1,005 | -3.27% | 33,800 | 41億2137万 | -4.01% |
| 04/03 | 1,050 | 1,088 | 1,035 | 1,039 | -4.59% | 23,100 | 42億6080万 | -0.95% |
| 04/02 | 1,120 | 1,120 | 1,079 | 1,089 | -1.27% | 13,000 | 44億6585万 | +4.01% |
| 04/01 | 1,082 | 1,122 | 1,082 | 1,103 | +3.37% | 24,600 | 45億2326万 | +5.55% |
| 03/31 | 1,070 | 1,083 | 1,057 | 1,067 | -0.65% | 8,600 | 43億7563万 | +2.3% |
| 03/28 | （IR情報）11:30 上場維持基準への適合に関するお知らせ |
| 03/28 | （IR情報）11:30 事業計画及び成長可能性に関する事項 |
| 03/28 | （IR情報）11:30 支配株主等に関する事項について |
| 03/28 | 1,045 | 1,087 | 1,045 | 1,074 | +1.61% | 9,200 | 44億433万 | +3.07% |
| 03/27 | 1,042 | 1,062 | 1,042 | 1,057 | 0% | 10,800 | 43億3462万 | +1.54% |
| 03/26 | 1,062 | 1,070 | 1,053 | 1,057 | -0.47% | 8,200 | 43億3462万 | +1.54% |
| 03/25 | 1,044 | 1,063 | 1,044 | 1,062 | +1.14% | 7,900 | 43億5512万 | +1.92% |
| 03/24 | 1,040 | 1,059 | 1,040 | 1,050 | +1.45% | 13,000 | 43億591万 | +0.77% |
| 03/21 | 1,038 | 1,044 | 1,034 | 1,035 | -0.29% | 5,800 | 42億4440万 | -0.86% |
| 03/19 | 1,038 | 1,047 | 1,035 | 1,038 | +0.39% | 10,400 | 42億5670万 | -0.67% |
| 03/18 | 1,031 | 1,040 | 1,030 | 1,034 | +1.17% | 6,500 | 42億4030万 | -1.15% |
| 03/17 | 1,031 | 1,042 | 1,020 | 1,022 | +0.2% | 9,300 | 41億9109万 | -2.48% |
| 03/14 | 1,017 | 1,032 | 1,017 | 1,020 | +0.1% | 6,800 | 41億8289万 | -2.95% |
| 03/13 | 1,033 | 1,035 | 1,014 | 1,019 | -1.26% | 13,000 | 41億7879万 | -3.32% |
| 03/12 | （5%ルール）Long Corridor Asset Management Limited（6.8%） |
| 03/12 | 1,030 | 1,040 | 1,030 | 1,032 | -0.39% | 7,700 | 42億3210万 | -2.37% |
| 03/11 | 1,037 | 1,045 | 1,025 | 1,036 | -0.67% | 12,500 | 42億4850万 | -2.17% |
| 03/10 | （IR情報）18:00 連結子会社の減資及び特定子会社の異動に関するお知らせ |
| 03/10 | 1,047 | 1,048 | 1,034 | 1,043 | -0.38% | 11,800 | 42億7721万 | -1.7% |
| 03/07 | 1,048 | 1,049 | 1,034 | 1,047 | 0% | 5,000 | 42億9361万 | -1.41% |
| 03/06 | 1,047 | 1,054 | 1,036 | 1,047 | -0.38% | 8,100 | 42億9361万 | -1.6% |
| 03/05 | 1,046 | 1,051 | 1,033 | 1,051 | -0.19% | 8,900 | 43億1001万 | -1.31% |
| 03/04 | 1,053 | 1,053 | 1,047 | 1,053 | 0% | 6,000 | 43億1822万 | -1.13% |
| 03/03 | 1,051 | 1,062 | 1,050 | 1,053 | +0.1% | 8,000 | 43億1822万 | -1.03% |
| 02/28 | 1,042 | 1,066 | 1,036 | 1,052 | +1.64% | 11,800 | 43億1411万 | -0.94% |
| 02/27 | 1,026 | 1,045 | 1,026 | 1,035 | +2.48% | 12,000 | 42億4440万 | -2.45% |
| 02/26 | 1,023 | 1,037 | 1,010 | 1,010 | -1.85% | 14,600 | 41億4188万 | -4.81% |
| 02/25 | 1,033 | 1,042 | 1,029 | 1,029 | -1.53% | 13,900 | 42億1979万 | -3.02% |
| 02/21 | 1,031 | 1,059 | 1,030 | 1,045 | +0.29% | 9,300 | 42億8541万 | -1.42% |
| 02/20 | 1,068 | 1,068 | 1,042 | 1,042 | -1.61% | 11,700 | 42億7311万 | -1.51% |
| 02/19 | 1,056 | 1,073 | 1,056 | 1,059 | -0.09% | 7,200 | 43億4282万 | +0.19% |
| 02/18 | 1,074 | 1,076 | 1,060 | 1,060 | -1.3% | 6,200 | 43億4692万 | +0.57% |
| 02/17 | 1,068 | 1,083 | 1,051 | 1,074 | +0.19% | 16,800 | 44億433万 | +2.09% |
| 02/14 | 1,083 | 1,085 | 1,072 | 1,072 | -1.38% | 12,900 | 43億9613万 | +2.1% |
| 02/13 | 1,065 | 1,098 | 1,055 | 1,087 | +2.45% | 12,900 | 44億5765万 | +3.72% |
| 02/12 | 1,050 | 1,061 | 1,042 | 1,061 | +0.57% | 16,400 | 43億5102万 | +1.53% |
| 02/10 | （IR情報）11:30 2024年12月期決算補足説明資料 |
| 02/10 | （IR情報）11:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,095 | 1,104 | 1,055 | 1,055 | -3.74% | 29,600 | 43億2642万 | +1.05% |
| 02/07 | 1,095 | 1,100 | 1,091 | 1,096 | +0.09% | 4,900 | 44億9455万 | +4.88% |
| 02/06 | 1,107 | 1,107 | 1,090 | 1,095 | -0.9% | 13,000 | 44億9045万 | +4.78% |
| 02/05 | 1,104 | 1,105 | 1,085 | 1,105 | +2.31% | 16,100 | 45億3146万 | +5.34% |
| 02/04 | 1,085 | 1,108 | 1,080 | 1,080 | -0.74% | 18,500 | 44億2894万 | +2.66% |
| 02/03 | 1,087 | 1,097 | 1,073 | 1,088 | +0.09% | 10,200 | 44億6175万 | +3.13% |
| 01/31 | 1,079 | 1,090 | 1,073 | 1,087 | +0.74% | 7,300 | 44億5765万 | +2.64% |
| 01/30 | 1,092 | 1,092 | 1,076 | 1,079 | -0.92% | 8,500 | 44億2484万 | +1.51% |
| 01/29 | 1,069 | 1,099 | 1,069 | 1,089 | +2.25% | 11,000 | 44億6585万 | +1.97% |
| 01/28 | 1,050 | 1,065 | 1,046 | 1,065 | +2.01% | 11,700 | 43億6743万 | -0.75% |
| 01/27 | 1,048 | 1,055 | 1,040 | 1,044 | +0.38% | 14,600 | 42億8131万 | -3.33% |
| 01/24 | 1,008 | 1,048 | 1,008 | 1,040 | +3.17% | 20,600 | 42億6490万 | -4.32% |
| 01/23 | 1,016 | 1,020 | 1,006 | 1,008 | -1.18% | 11,800 | 41億3368万 | -8.03% |
| 01/22 | 1,037 | 1,037 | 1,015 | 1,020 | -0.49% | 12,100 | 41億8289万 | -7.86% |
| 01/21 | 1,012 | 1,025 | 1,009 | 1,025 | +1.08% | 8,400 | 42億339万 | -8.15% |
| 01/20 | 1,018 | 1,030 | 1,010 | 1,014 | +0.4% | 11,900 | 41億5828万 | -9.87% |
| 01/17 | 1,004 | 1,024 | 998 | 1,010 | +0.3% | 16,900 | 41億4188万 | -10.93% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 19,400株（0.47%）-0.12%義務消失 |
