| 2024 |
| 11/08 | 744 | 744 | 740 | 742 | -0.27% | 10,200 | 104億6442万 | +0.27% |
| 11/07 | 738 | 744 | 735 | 744 | +1.36% | 25,500 | 104億9263万 | +0.54% |
| 11/06 | 729 | 739 | 729 | 734 | -0.14% | 34,900 | 103億5160万 | -0.81% |
| 11/05 | 740 | 740 | 730 | 735 | +0.41% | 20,000 | 103億6570万 | -0.81% |
| 11/01 | 730 | 736 | 730 | 732 | -0.95% | 105,700 | 103億2339万 | -1.21% |
| 10/31 | 739 | 739 | 730 | 739 | +0.96% | 15,900 | 104億2211万 | -0.54% |
| 10/30 | 737 | 738 | 730 | 732 | -0.81% | 117,000 | 103億2339万 | -1.61% |
| 10/29 | 735 | 740 | 733 | 738 | +0.68% | 24,500 | 104億801万 | -1.07% |
| 10/28 | 720 | 734 | 720 | 733 | +1.1% | 35,300 | 103億3749万 | -1.87% |
| 10/25 | 728 | 730 | 720 | 725 | -1.23% | 54,100 | 102億2467万 | -3.07% |
| 10/24 | 728 | 734 | 725 | 734 | +0.27% | 27,700 | 103億5160万 | -2.13% |
| 10/23 | 736 | 736 | 728 | 732 | -0.54% | 48,200 | 103億2339万 | -2.53% |
| 10/22 | 744 | 744 | 736 | 736 | -0.81% | 43,300 | 103億7980万 | -2.13% |
| 10/21 | 746 | 746 | 741 | 742 | -0.13% | 22,200 | 104億6442万 | -1.46% |
| 10/18 | 743 | 746 | 742 | 743 | 0% | 14,300 | 104億7852万 | -1.33% |
| 10/17 | 743 | 746 | 743 | 743 | 0% | 23,100 | 104億7852万 | -1.46% |
| 10/16 | 740 | 748 | 740 | 743 | +0.13% | 19,500 | 104億7852万 | -1.59% |
| 10/15 | 743 | 745 | 740 | 742 | +0.27% | 23,600 | 104億6442万 | -1.85% |
| 10/11 | 740 | 744 | 740 | 740 | 0% | 19,200 | 104億3622万 | -2.25% |
| 10/10 | 749 | 749 | 740 | 740 | -0.54% | 37,500 | 104億3622万 | -2.5% |
| 10/09 | 747 | 747 | 739 | 744 | -0.53% | 57,900 | 104億9263万 | -2.23% |
| 10/08 | 749 | 751 | 746 | 748 | -0.53% | 29,100 | 105億4904万 | -1.84% |
| 10/07 | 753 | 754 | 752 | 752 | 0% | 14,300 | 106億545万 | -1.57% |
| 10/04 | 753 | 753 | 751 | 752 | 0% | 22,900 | 106億545万 | -1.7% |
| 10/03 | 749 | 752 | 748 | 752 | +0.4% | 31,800 | 106億545万 | -1.7% |
| 10/02 | 751 | 753 | 748 | 749 | -0.4% | 34,400 | 105億6314万 | -2.22% |
| 10/01 | 749 | 752 | 748 | 752 | +1.08% | 28,300 | 106億545万 | -1.96% |
| 09/30 | 740 | 748 | 737 | 744 | -0.67% | 64,300 | 104億9263万 | -3.13% |
| 09/27 | 750 | 753 | 746 | 749 | -2.73% | 127,100 | 105億6314万 | -2.6% |
| 09/26 | 770 | 778 | 767 | 770 | 0% | 150,100 | 108億5931万 | 0% |
| 09/25 | 769 | 770 | 764 | 770 | +0.13% | 91,800 | 108億5931万 | 0% |
| 09/24 | 768 | 772 | 768 | 769 | +0.39% | 44,800 | 108億4520万 | -0.13% |
| 09/20 | 770 | 772 | 765 | 766 | 0% | 43,900 | 108億289万 | -0.52% |
| 09/19 | 766 | 767 | 763 | 766 | 0% | 27,200 | 108億289万 | -0.39% |
| 09/18 | 764 | 767 | 760 | 766 | +0.26% | 25,600 | 108億289万 | -0.39% |
| 09/17 | 762 | 765 | 758 | 764 | +0.79% | 30,900 | 107億7469万 | -0.65% |
| 09/13 | 760 | 762 | 758 | 758 | -0.13% | 28,600 | 106億9007万 | -1.17% |
| 09/12 | 763 | 765 | 759 | 759 | +0.53% | 24,800 | 107億417万 | -0.78% |
| 09/11 | 762 | 762 | 755 | 755 | -0.92% | 56,000 | 106億4776万 | -1.05% |
| 09/10 | 766 | 770 | 762 | 762 | -0.78% | 45,200 | 107億4648万 | +0.13% |
| 09/09 | 763 | 768 | 758 | 768 | -0.52% | 52,000 | 108億3110万 | +1.32% |
| 09/06 | 776 | 776 | 766 | 772 | +0.39% | 32,800 | 108億8751万 | +2.12% |
| 09/05 | 764 | 778 | 764 | 769 | -0.13% | 34,500 | 108億4520万 | +1.72% |
| 09/04 | 775 | 779 | 767 | 770 | -2.16% | 70,700 | 108億5931万 | +1.99% |
| 09/03 | 786 | 787 | 783 | 787 | +0.25% | 23,100 | 110億9906万 | +4.38% |
| 09/02 | 786 | 787 | 778 | 785 | +0.26% | 42,200 | 110億7085万 | +4.25% |
| 08/30 | 778 | 783 | 777 | 783 | +0.77% | 53,400 | 110億4264万 | +4.12% |
| 08/29 | 767 | 777 | 767 | 777 | +0.52% | 24,800 | 109億5803万 | +3.46% |
| 08/28 | 773 | 773 | 767 | 773 | 0% | 25,100 | 109億161万 | +3.07% |
| 08/27 | 772 | 776 | 770 | 773 | +0.39% | 13,300 | 109億161万 | +3.2% |
| 08/26 | 776 | 776 | 767 | 770 | -0.65% | 85,800 | 108億5931万 | +2.8% |
| 08/23 | 773 | 779 | 773 | 775 | +0.13% | 23,500 | 109億2982万 | +3.61% |
| 08/22 | 775 | 777 | 771 | 774 | -0.13% | 23,700 | 109億1572万 | +3.61% |
| 08/21 | 766 | 775 | 766 | 775 | +0.52% | 26,900 | 109億2982万 | +3.75% |
| 08/20 | 766 | 772 | 766 | 771 | +1.31% | 47,300 | 108億7341万 | +3.35% |
| 08/19 | 763 | 768 | 758 | 761 | 0% | 49,600 | 107億3238万 | +2.01% |
| 08/16 | 761 | 761 | 756 | 761 | +0.53% | 36,300 | 107億3238万 | +2.01% |
| 08/15 | 759 | 763 | 753 | 757 | -0.26% | 18,000 | 106億7597万 | +1.47% |
| 08/14 | 763 | 763 | 753 | 759 | -0.65% | 25,800 | 107億417万 | +1.88% |
| 08/13 | 760 | 764 | 750 | 764 | +6.85% | 119,300 | 107億7469万 | +2.41% |
| 08/09 | （IR情報）15:10 2025年3月期第1四半期決算補足説明資料 |
| 08/09 | （IR情報）15:10 2025年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/09 | 716 | 721 | 708 | 715 | +0.56% | 65,700 | 100億8364万 | -4.16% |
| 08/08 | 713 | 720 | 711 | 711 | 0% | 54,600 | 100億2723万 | -4.95% |
| 08/07 | 703 | 724 | 701 | 711 | +0.85% | 103,700 | 100億2723万 | -5.33% |
| 08/06 | 721 | 725 | 697 | 705 | +3.83% | 227,200 | 99億4261万 | -6.37% |
| 08/05 | 722 | 725 | 677 | 679 | -7.62% | 238,300 | 95億7593万 | -10.07% |
| 08/02 | 750 | 750 | 735 | 735 | -2% | 128,100 | 103億6570万 | -3.16% |
| 08/01 | 757 | 757 | 750 | 750 | -0.92% | 37,500 | 105億7725万 | -1.32% |
| 07/31 | 755 | 760 | 752 | 757 | +0.66% | 21,500 | 106億7597万 | -0.53% |
| 07/30 | 758 | 758 | 752 | 752 | -0.79% | 112,400 | 106億545万 | -1.31% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 25,500株（0.18%）-0.33%義務消失 |
| 07/29 | 758 | 758 | 753 | 758 | +0.93% | 28,400 | 106億9007万 | -0.52% |
| 07/26 | 753 | 754 | 751 | 751 | -0.27% | 34,500 | 105億9135万 | -1.44% |
| 07/25 | 753 | 756 | 752 | 753 | -0.26% | 49,900 | 106億1955万 | -1.18% |
| 07/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 72,436株（0.51%）再IN |
| 07/24 | 758 | 758 | 755 | 755 | -0.4% | 17,600 | 106億4776万 | -0.92% |
| 07/23 | 755 | 758 | 755 | 758 | +0.26% | 31,700 | 106億9007万 | -0.39% |
| 07/22 | 755 | 758 | 754 | 756 | -0.13% | 31,600 | 106億6186万 | -0.66% |
| 07/19 | 761 | 761 | 756 | 757 | -0.53% | 36,700 | 106億7597万 | -0.39% |
| 07/18 | 759 | 763 | 758 | 761 | 0% | 24,600 | 107億3238万 | +0.26% |
| 07/17 | 757 | 762 | 757 | 761 | +0.53% | 26,800 | 107億3238万 | +0.4% |
| 07/16 | 762 | 763 | 757 | 757 | -0.66% | 32,200 | 106億7597万 | -0.13% |
| 07/12 | 759 | 762 | 757 | 762 | +0.4% | 33,300 | 107億4648万 | +0.66% |
| 07/11 | 756 | 761 | 756 | 759 | +0.53% | 33,800 | 107億417万 | +0.4% |
| 07/10 | 759 | 759 | 751 | 755 | 0% | 41,700 | 106億4776万 | 0% |
| 07/09 | 760 | 764 | 752 | 755 | -1.18% | 78,000 | 106億4776万 | +0.13% |
| 07/08 | 771 | 771 | 761 | 764 | -0.39% | 35,000 | 107億7469万 | +1.33% |
| 07/05 | 770 | 773 | 764 | 767 | -0.78% | 31,600 | 108億1700万 | +1.86% |
| 07/04 | 775 | 775 | 771 | 773 | -0.13% | 18,000 | 109億161万 | +2.79% |
| 07/03 | 773 | 775 | 770 | 774 | +0.78% | 29,700 | 109億1572万 | +3.2% |
| 07/02 | 770 | 771 | 768 | 768 | -0.26% | 16,600 | 108億3110万 | +2.54% |
| 07/01 | 770 | 772 | 766 | 770 | +0.52% | 29,900 | 108億5931万 | +3.08% |
| 06/28 | 775 | 776 | 758 | 766 | -0.78% | 81,400 | 108億289万 | +2.68% |
| 06/27 | 770 | 775 | 762 | 772 | +0.26% | 65,400 | 108億8751万 | +3.62% |
| 06/26 | 771 | 771 | 761 | 770 | +0.79% | 40,000 | 108億5931万 | +3.49% |
| 06/25 | 773 | 773 | 760 | 764 | -0.91% | 50,400 | 107億7469万 | +2.96% |
| 06/24 | 760 | 772 | 760 | 771 | +2.53% | 77,300 | 108億7341万 | +4.05% |
| 06/21 | 750 | 752 | 747 | 752 | +0.4% | 16,200 | 106億545万 | +1.62% |
| 06/20 | 744 | 751 | 744 | 749 | +0.4% | 30,900 | 105億6314万 | +1.22% |
| 06/19 | 743 | 750 | 743 | 746 | +0.4% | 45,300 | 105億2083万 | +0.95% |
| 06/18 | 743 | 743 | 741 | 743 | +0.27% | 23,700 | 104億7852万 | +0.54% |
| 06/17 | 743 | 743 | 739 | 741 | +0.14% | 28,800 | 104億5032万 | +0.27% |
| 06/14 | 738 | 741 | 738 | 740 | 0% | 24,500 | 104億3622万 | +0.14% |
