| 2025 |
| 04/18 | 1,280 | 1,330 | 1,280 | 1,330 | +4.31% | 106,800 | 264億8349万 | +5.98% |
| 04/17 | 1,255 | 1,275 | 1,255 | 1,275 | +1.59% | 31,800 | 253億8831万 | +2% |
| 04/16 | 1,269 | 1,275 | 1,252 | 1,255 | -1.1% | 47,200 | 249億9006万 | +0.56% |
| 04/15 | 1,265 | 1,273 | 1,262 | 1,269 | +0.63% | 32,600 | 252億6883万 | +1.85% |
| 04/14 | 1,242 | 1,272 | 1,228 | 1,261 | +1.53% | 53,600 | 251億953万 | +1.37% |
| 04/11 | 1,216 | 1,248 | 1,192 | 1,242 | +0.57% | 76,200 | 247億3120万 | -0.08% |
| 04/10 | 1,216 | 1,244 | 1,216 | 1,235 | +4.13% | 96,800 | 245億9181万 | -0.56% |
| 04/09 | 1,190 | 1,190 | 1,157 | 1,186 | -1.08% | 71,100 | 236億1610万 | -4.51% |
| 04/08 | 1,175 | 1,231 | 1,175 | 1,199 | +6.39% | 77,400 | 238億7496万 | -3.54% |
| 04/07 | 1,164 | 1,181 | 1,112 | 1,127 | -7.92% | 219,000 | 224億4127万 | -9.48% |
| 04/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/04 | （自社株買い）取締役会(2024年12月18日)での決議状況(取得期間2025年1月14日～2025年9月19日) |
| 04/04 | 1,246 | 1,246 | 1,203 | 1,224 | -2.86% | 150,600 | 243億7277万 | -1.77% |
| 04/03 | 1,290 | 1,291 | 1,256 | 1,260 | -2.78% | 147,600 | 250億8962万 | +1.29% |
| 04/02 | 1,303 | 1,317 | 1,269 | 1,296 | -0.54% | 197,600 | 258億647万 | +4.52% |
| 04/01 | 1,276 | 1,303 | 1,273 | 1,303 | +2.92% | 208,500 | 259億4585万 | +5.51% |
| 03/31 | 1,296 | 1,296 | 1,254 | 1,266 | -2.69% | 147,800 | 252億909万 | +2.93% |
| 03/28 | 1,288 | 1,305 | 1,266 | 1,301 | +1.09% | 244,800 | 259億603万 | +6.03% |
| 03/27 | 1,277 | 1,288 | 1,270 | 1,287 | +1.1% | 193,300 | 256億2725万 | +5.23% |
| 03/26 | 1,279 | 1,279 | 1,257 | 1,273 | +0.24% | 73,000 | 253億4848万 | +4.43% |
| 03/25 | 1,285 | 1,287 | 1,255 | 1,270 | -0.55% | 37,800 | 252億8874万 | +4.35% |
| 03/24 | 1,261 | 1,277 | 1,252 | 1,277 | +1.75% | 51,600 | 254億2813万 | +5.19% |
| 03/21 | 1,270 | 1,270 | 1,255 | 1,255 | -1.18% | 45,300 | 249億8303万 | +3.55% |
| 03/19 | 1,259 | 1,272 | 1,253 | 1,270 | +2.17% | 52,400 | 252億8163万 | +4.96% |
| 03/18 | 1,236 | 1,262 | 1,236 | 1,243 | +0.65% | 58,900 | 247億4415万 | +2.9% |
| 03/17 | 1,235 | 1,246 | 1,228 | 1,235 | +0.57% | 67,200 | 245億8489万 | +2.4% |
| 03/14 | 1,213 | 1,228 | 1,212 | 1,228 | +1.24% | 40,500 | 244億4555万 | +1.82% |
| 03/13 | 1,221 | 1,221 | 1,204 | 1,213 | -0.49% | 33,900 | 241億4694万 | +0.66% |
| 03/12 | 1,212 | 1,224 | 1,210 | 1,219 | +0.58% | 24,100 | 242億6638万 | +1.16% |
| 03/11 | 1,211 | 1,212 | 1,197 | 1,212 | -1.14% | 37,600 | 241億2704万 | +0.66% |
| 03/10 | 1,225 | 1,227 | 1,215 | 1,226 | +0.08% | 18,200 | 244億573万 | +1.83% |
| 03/07 | 1,231 | 1,231 | 1,201 | 1,225 | -0.49% | 35,200 | 243億8583万 | +1.74% |
| 03/06 | 1,233 | 1,238 | 1,225 | 1,231 | +0.98% | 30,600 | 245億527万 | +2.33% |
| 03/05 | （5%ルール）安藤正弘（1.48%）AMC（34.88%） |
| 03/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/05 | （自社株買い）取締役会(2024年12月18日)での決議状況(取得期間2025年1月14日～2025年9月19日) |
| 03/05 | 1,211 | 1,232 | 1,211 | 1,219 | -0.33% | 37,700 | 242億6638万 | +1.33% |
| 03/04 | 1,224 | 1,224 | 1,196 | 1,223 | -0.57% | 70,800 | 243億4601万 | +1.75% |
| 03/03 | 1,181 | 1,238 | 1,181 | 1,230 | +4.77% | 402,200 | 244億8536万 | +2.41% |
| 02/28 | 1,170 | 1,174 | 1,152 | 1,174 | +0.34% | 93,700 | 233億7058万 | -2.17% |
| 02/27 | 1,160 | 1,177 | 1,160 | 1,170 | +0.69% | 37,400 | 232億9095万 | -2.66% |
| 02/26 | 1,161 | 1,165 | 1,144 | 1,162 | +0.09% | 51,000 | 231億3170万 | -3.41% |
| 02/25 | （IR情報）13:30 2025年6月期第2四半期決算説明会 |
| 02/25 | 1,166 | 1,178 | 1,161 | 1,161 | -0.85% | 34,900 | 231億1179万 | -3.65% |
| 02/21 | 1,191 | 1,191 | 1,171 | 1,171 | -1.93% | 62,400 | 233億1086万 | -2.82% |
| 02/20 | 1,198 | 1,200 | 1,192 | 1,194 | -0.33% | 43,900 | 237億6871万 | -0.91% |
| 02/19 | 1,210 | 1,216 | 1,198 | 1,198 | -0.58% | 32,800 | 238億4834万 | -0.5% |
| 02/18 | 1,203 | 1,211 | 1,191 | 1,205 | +0.17% | 51,500 | 239億8769万 | +0.08% |
| 02/17 | 1,225 | 1,234 | 1,203 | 1,203 | -0.82% | 53,900 | 239億4788万 | 0% |
| 02/14 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/14 | （自社株買い）取締役会(2024年12月18日)での決議状況(取得期間2025年1月14日～2025年9月19日) |
| 02/14 | 1,200 | 1,213 | 1,183 | 1,213 | -0.08% | 59,400 | 241億4694万 | +0.83% |
| 02/13 | （IR情報）15:30 2025年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 1,211 | 1,215 | 1,204 | 1,214 | +0.25% | 33,300 | 241億6685万 | +1% |
| 02/12 | 1,208 | 1,217 | 1,205 | 1,211 | +0.25% | 34,500 | 241億713万 | +0.83% |
| 02/10 | 1,208 | 1,217 | 1,205 | 1,208 | -0.74% | 27,000 | 240億4741万 | +0.5% |
| 02/07 | 1,213 | 1,223 | 1,213 | 1,217 | -0.57% | 38,600 | 242億2657万 | +1.25% |
| 02/06 | （IR情報）15:30 連結子会社の会社分割(吸収分割)に伴う一部事業の承継(譲渡)に関するお知らせ |
| 02/06 | 1,210 | 1,224 | 1,210 | 1,224 | +1.16% | 23,200 | 243億6592万 | +1.92% |
| 02/05 | 1,200 | 1,212 | 1,200 | 1,210 | +0.83% | 27,200 | 240億8722万 | +0.83% |
| 02/04 | 1,207 | 1,213 | 1,200 | 1,200 | -0.58% | 27,400 | 238億8816万 | +0.08% |
| 02/03 | 1,208 | 1,214 | 1,195 | 1,207 | -0.08% | 72,600 | 240億2750万 | +0.75% |
| 01/31 | 1,210 | 1,210 | 1,199 | 1,208 | -0.17% | 27,200 | 240億4741万 | +1% |
| 01/30 | 1,209 | 1,219 | 1,204 | 1,210 | 0% | 46,200 | 240億8722万 | +1.34% |
| 01/29 | 1,221 | 1,223 | 1,208 | 1,210 | -1.06% | 43,900 | 240億8722万 | +1.68% |
| 01/28 | 1,209 | 1,223 | 1,208 | 1,223 | +1.24% | 69,200 | 243億4601万 | +3.64% |
| 01/27 | 1,195 | 1,212 | 1,195 | 1,208 | +1.09% | 48,400 | 240億4741万 | +3.25% |
| 01/24 | （5%ルール）安藤正弘（1.48%）AMC（34.89%） |
| 01/24 | 1,203 | 1,208 | 1,189 | 1,195 | -0.83% | 63,700 | 237億8862万 | +3.02% |
| 01/23 | 1,210 | 1,213 | 1,201 | 1,205 | -0.66% | 22,000 | 239億8769万 | +4.6% |
| 01/22 | 1,208 | 1,217 | 1,206 | 1,213 | +0.41% | 30,600 | 241億4694万 | +6.12% |
| 01/21 | 1,208 | 1,213 | 1,199 | 1,208 | +0.17% | 45,800 | 240億4741万 | +6.62% |
| 01/20 | （IR情報）9:30 「第３回老後の住まいとお金に関する調査」を実施 |
| 01/20 | 1,180 | 1,206 | 1,180 | 1,206 | +2.73% | 54,700 | 240億760万 | +7.3% |
| 01/17 | （5%ルール）安藤正弘（1.48%）AMC（34.89%） |
| 01/17 | 1,167 | 1,174 | 1,160 | 1,174 | +0.77% | 46,200 | 233億7058万 | +5.2% |
| 01/16 | 1,174 | 1,177 | 1,161 | 1,165 | -0.77% | 49,300 | 231億9142万 | +5.14% |
| 01/15 | （自社株買い）取締役会(2024年12月18日)での決議状況(取得期間2025年1月14日～2025年9月19日) |
| 01/15 | 1,178 | 1,186 | 1,171 | 1,174 | -0.34% | 41,300 | 233億7058万 | +6.53% |
| 01/14 | 1,182 | 1,188 | 1,170 | 1,178 | -1.09% | 58,400 | 234億5021万 | +7.58% |
| 01/10 | 1,185 | 1,195 | 1,182 | 1,191 | -0.08% | 35,700 | 237億899万 | +9.47% |
| 01/09 | 1,183 | 1,198 | 1,183 | 1,192 | +0.42% | 41,200 | 237億2890万 | +10.47% |
| 01/08 | 1,209 | 1,216 | 1,186 | 1,187 | -2.14% | 81,200 | 236億2937万 | +10.83% |
| 01/07 | 1,224 | 1,228 | 1,208 | 1,213 | 0% | 64,700 | 241億4694万 | +14% |
| 01/06 | 1,230 | 1,230 | 1,201 | 1,213 | 0% | 86,300 | 241億4694万 | +14.98% |
| 2024 |
| 12/30 | 1,192 | 1,220 | 1,192 | 1,213 | +1.76% | 128,200 | 241億4694万 | +15.97% |
| 12/27 | 1,186 | 1,193 | 1,163 | 1,192 | -0.5% | 126,900 | 237億2890万 | +14.95% |
| 12/26 | 1,200 | 1,218 | 1,189 | 1,198 | +0.93% | 109,900 | 238億4834万 | +16.42% |
| 12/25 | （IR情報）15:30 (開示事項の経過)棚卸資産の譲渡完了のお知らせ |
| 12/25 | 1,172 | 1,187 | 1,152 | 1,187 | +1.54% | 137,000 | 236億2937万 | +16.26% |
| 12/24 | （5%ルール）第一生命 HD（10.44%） |
| 12/24 | （5%ルール）安藤正弘（11.77%）AMC（34.89%） |
| 12/24 | 1,170 | 1,196 | 1,167 | 1,169 | -0.17% | 132,500 | 232億7104万 | +15.29% |
| 12/23 | 1,157 | 1,185 | 1,156 | 1,171 | +2.18% | 257,300 | 233億1086万 | +16.29% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 98,932株（0.49%）-0.01%義務消失 |
| 12/20 | （IR情報）15:30 棚卸資産の譲渡に関するお知らせ |
| 12/20 | 1,125 | 1,164 | 1,093 | 1,146 | +2.69% | 641,200 | 228億1319万 | +14.6% |
| 12/20 | （空売り報告）Barclays Capital Securities Ltd 101,432株（0.5%）-0.11% |
| 12/19 | 1,116 | 1,116 | 1,116 | 1,116 | +15.53% | 244,800 | 222億1598万 | +12.16% |
| 12/18 | （IR情報）18:35 (訂正)第一生命HDとの資本業務提携、第三者割当による自己株式処分及び新株式発行、株式の売出し、並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 12/18 | （IR情報）16:25 自己株式取得に係る事項の決定に関するお知らせ |
| 12/18 | （IR情報）16:00 第一生命HDとの資本業務提携、第三者割当による自己株式処分及び新株式発行、株式の売出し、並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 12/18 | 962 | 968 | 957 | 966 | +0.42% | 53,500 | 192億2996万 | -2.42% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 121,632株（0.61%）+0.02% |
| 12/17 | 976 | 978 | 962 | 962 | -1.64% | 66,300 | 191億5034万 | -3.22% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 119,332株（0.59%）-0.01% |
| 12/16 | 977 | 979 | 975 | 978 | -0.2% | 43,400 | 194億6885万 | -1.91% |
| 12/13 | 975 | 980 | 973 | 980 | +0.31% | 43,200 | 195億866万 | -2% |
| 12/12 | 983 | 984 | 977 | 977 | -0.41% | 48,300 | 194億4894万 | -2.59% |
| 12/11 | 984 | 984 | 974 | 981 | -0.2% | 68,300 | 195億2857万 | -2.58% |
| 12/10 | 990 | 992 | 982 | 983 | -0.71% | 101,700 | 195億6838万 | -2.67% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 119,732株（0.6%）+0.01% |
| 12/09 | 994 | 994 | 986 | 990 | +0.1% | 77,100 | 197億773万 | -2.27% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 119,432株（0.59%）-0.01% |
| 12/06 | 994 | 996 | 989 | 989 | -0.7% | 44,700 | 196億8782万 | -2.56% |
| 12/06 | （空売り報告）Barclays Capital Securities Ltd 119,832株（0.6%）+0.01% |
| 12/05 | 1,001 | 1,001 | 992 | 996 | -0.4% | 35,300 | 198億2717万 | -2.06% |
| 12/04 | 1,001 | 1,001 | 994 | 1,000 | 0% | 43,700 | 199億680万 | -1.86% |
| 12/03 | 990 | 1,002 | 990 | 1,000 | +1.21% | 45,200 | 199億680万 | -2.06% |
| 12/02 | 990 | 993 | 985 | 988 | -0.2% | 33,200 | 196億6791万 | -3.33% |
| 11/29 | 996 | 999 | 988 | 990 | -0.8% | 30,400 | 197億773万 | -3.23% |
| 11/28 | 985 | 1,004 | 985 | 998 | +1.01% | 38,000 | 198億6698万 | -2.63% |
| 11/27 | 995 | 995 | 986 | 988 | -0.3% | 57,200 | 196億6791万 | -3.7% |
| 11/26 | 992 | 998 | 990 | 991 | +0.1% | 33,700 | 197億2763万 | -3.6% |
| 11/25 | 1,001 | 1,006 | 990 | 990 | -1% | 77,500 | 197億773万 | -3.98% |
| 11/22 | 1,001 | 1,004 | 997 | 1,000 | 0% | 33,300 | 199億680万 | -3.19% |
| 11/21 | 1,002 | 1,006 | 999 | 1,000 | -0.1% | 29,700 | 199億680万 | -3.38% |
| 11/20 | 1,004 | 1,007 | 1,000 | 1,001 | -0.1% | 19,700 | 199億2670万 | -3.47% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 118,532株（0.59%）-0.01% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 120,732株（0.6%）+0.04% |
| 11/13 | （IR情報）15:30 2025年6月期第1四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年6月期第1四半期決算短信〔日本基準〕(連結) |
