| 2024 |
| 09/18 | 1,530 | 1,530 | 1,498 | 1,511 | +0.27% | 7,100 | 86億9429万 | -0.66% |
| 09/17 | 1,523 | 1,538 | 1,503 | 1,507 | +0.07% | 6,100 | 86億7127万 | -0.92% |
| 09/13 | 1,510 | 1,510 | 1,490 | 1,506 | +1.14% | 2,600 | 86億6552万 | -0.92% |
| 09/12 | 1,480 | 1,502 | 1,480 | 1,489 | +2.41% | 5,700 | 85億6770万 | -1.91% |
| 09/11 | 1,480 | 1,480 | 1,434 | 1,454 | -1.76% | 16,300 | 83億6631万 | -4.22% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 30,565株（0.53%）再IN |
| 09/10 | 1,506 | 1,525 | 1,475 | 1,480 | -0.47% | 14,400 | 85億1592万 | -2.5% |
| 09/09 | 1,500 | 1,501 | 1,482 | 1,487 | -1% | 17,200 | 85億5619万 | -1.46% |
| 09/06 | 1,539 | 1,539 | 1,502 | 1,502 | -1.96% | 4,400 | 86億4250万 | -0.46% |
| 09/05 | 1,538 | 1,547 | 1,530 | 1,532 | -0.07% | 4,300 | 88億1512万 | +1.39% |
| 09/04 | 1,540 | 1,552 | 1,533 | 1,533 | -1.29% | 7,000 | 88億2088万 | +1.32% |
| 09/03 | 1,552 | 1,555 | 1,544 | 1,553 | +0.39% | 3,300 | 89億3596万 | +2.58% |
| 09/02 | 1,552 | 1,553 | 1,545 | 1,547 | -0.32% | 3,700 | 89億143万 | +2.04% |
| 08/30 | 1,546 | 1,554 | 1,545 | 1,552 | +0.45% | 2,100 | 89億3020万 | +2.24% |
| 08/29 | 1,550 | 1,557 | 1,545 | 1,545 | -0.32% | 4,400 | 88億8993万 | +1.71% |
| 08/28 | 1,558 | 1,558 | 1,550 | 1,550 | -0.32% | 1,700 | 89億1870万 | +1.84% |
| 08/27 | 1,549 | 1,558 | 1,544 | 1,555 | +0.71% | 3,100 | 89億4747万 | +2.03% |
| 08/26 | 1,547 | 1,549 | 1,540 | 1,544 | +0.39% | 2,200 | 88億8417万 | +1.25% |
| 08/23 | 1,542 | 1,548 | 1,532 | 1,538 | -0.26% | 2,100 | 88億4965万 | +0.65% |
| 08/22 | 1,534 | 1,547 | 1,534 | 1,542 | +0.85% | 5,100 | 88億7266万 | +0.72% |
| 08/21 | 1,516 | 1,536 | 1,516 | 1,529 | +0.92% | 3,700 | 87億9786万 | -0.26% |
| 08/20 | 1,503 | 1,526 | 1,502 | 1,515 | +0.87% | 4,600 | 87億1731万 | -1.37% |
| 08/19 | 1,532 | 1,532 | 1,501 | 1,502 | -1.57% | 7,000 | 86億4250万 | -2.4% |
| 08/16 | 1,521 | 1,526 | 1,512 | 1,526 | +0.33% | 11,500 | 87億8060万 | -1.04% |
| 08/15 | 1,529 | 1,529 | 1,515 | 1,521 | +0.53% | 4,300 | 87億5183万 | -1.49% |
| 08/14 | 1,524 | 1,528 | 1,512 | 1,513 | +0.53% | 3,100 | 87億580万 | -2.13% |
| 08/13 | 1,500 | 1,519 | 1,500 | 1,505 | +2.24% | 7,400 | 86億5977万 | -2.9% |
| 08/09 | 1,499 | 1,500 | 1,461 | 1,472 | 0% | 6,600 | 84億6988万 | -5.22% |
| 08/08 | 1,469 | 1,495 | 1,460 | 1,472 | -0.81% | 8,800 | 84億6988万 | -5.58% |
| 08/07 | 1,440 | 1,522 | 1,430 | 1,484 | +2.34% | 12,800 | 85億3893万 | -5.12% |
| 08/06 | 1,320 | 1,470 | 1,320 | 1,450 | +15.72% | 22,200 | 83億4330万 | -7.58% |
| 08/05 | （IR情報）15:00 2025年3月期第1四半期決算補足説明資料 |
| 08/05 | （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) |
| 08/05 | 1,443 | 1,448 | 1,253 | 1,253 | -15.91% | 47,200 | 72億976万 | -20.44% |
| 08/02 | 1,500 | 1,513 | 1,488 | 1,490 | -3.99% | 22,600 | 85億7346万 | -6.17% |
| 08/01 | 1,590 | 1,590 | 1,541 | 1,552 | -2.39% | 10,000 | 89億3020万 | -2.51% |
| 07/31 | 1,560 | 1,594 | 1,556 | 1,590 | +1.92% | 9,300 | 91億4886万 | -0.19% |
| 07/30 | 1,601 | 1,602 | 1,560 | 1,560 | -2.68% | 30,700 | 89億7624万 | -2.07% |
| 07/29 | 1,593 | 1,605 | 1,590 | 1,603 | +0.94% | 3,700 | 92億2366万 | +0.63% |
| 07/26 | 1,595 | 1,598 | 1,588 | 1,588 | +0.06% | 2,800 | 91億3735万 | -0.25% |
| 07/25 | 1,601 | 1,601 | 1,586 | 1,587 | -0.63% | 11,600 | 91億3159万 | -0.25% |
| 07/24 | 1,605 | 1,612 | 1,597 | 1,597 | -0.5% | 4,600 | 91億8913万 | +0.44% |
| 07/23 | 1,616 | 1,616 | 1,603 | 1,605 | +0.44% | 6,000 | 92億3517万 | +1.01% |
| 07/22 | 1,606 | 1,606 | 1,597 | 1,598 | -0.56% | 6,400 | 91億9489万 | +0.63% |
| 07/19 | 1,608 | 1,615 | 1,601 | 1,607 | -0.06% | 7,600 | 92億4667万 | +1.26% |
| 07/18 | 1,600 | 1,608 | 1,597 | 1,608 | +0.5% | 8,700 | 92億5243万 | +1.52% |
| 07/17 | 1,595 | 1,605 | 1,595 | 1,600 | +0.31% | 3,700 | 92億640万 | +1.14% |
| 07/16 | 1,600 | 1,604 | 1,595 | 1,595 | +0.13% | 6,400 | 91億7763万 | +0.89% |
| 07/12 | 1,585 | 1,597 | 1,580 | 1,593 | +0.82% | 10,000 | 91億6612万 | +0.82% |
| 07/11 | 1,587 | 1,587 | 1,576 | 1,580 | +0.25% | 3,300 | 90億9132万 | +0.06% |
| 07/10 | 1,581 | 1,585 | 1,573 | 1,576 | -0.44% | 5,400 | 90億6830万 | -0.13% |
| 07/09 | 1,592 | 1,598 | 1,576 | 1,583 | -0.63% | 7,100 | 91億858万 | +0.32% |
| 07/08 | 1,595 | 1,603 | 1,570 | 1,593 | +0.13% | 16,000 | 91億6612万 | +0.95% |
| 07/05 | 1,609 | 1,609 | 1,586 | 1,591 | -1.12% | 10,000 | 91億5461万 | +0.95% |
| 07/04 | 1,604 | 1,619 | 1,602 | 1,609 | +0.44% | 15,000 | 92億5818万 | +2.22% |
| 07/03 | 1,606 | 1,606 | 1,600 | 1,602 | -0.25% | 4,700 | 92億1790万 | +2.04% |
| 07/02 | 1,605 | 1,607 | 1,600 | 1,606 | +0.5% | 7,800 | 92億4092万 | +2.49% |
| 07/01 | 1,603 | 1,604 | 1,595 | 1,598 | +0.44% | 11,400 | 91億9489万 | +2.17% |
| 06/28 | 1,597 | 1,600 | 1,586 | 1,591 | +0.32% | 6,600 | 91億5461万 | +1.86% |
| 06/27 | 1,590 | 1,590 | 1,575 | 1,586 | +0.06% | 8,200 | 91億2584万 | +1.73% |
| 06/26 | 1,592 | 1,592 | 1,582 | 1,585 | 0% | 4,400 | 91億2009万 | +1.8% |
| 06/25 | （IR情報）15:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/25 | 1,572 | 1,602 | 1,562 | 1,585 | +0.89% | 13,800 | 91億2009万 | +1.86% |
| 06/24 | 1,569 | 1,571 | 1,564 | 1,571 | +0.13% | 5,500 | 90億3953万 | +1.03% |
| 06/21 | 1,561 | 1,570 | 1,561 | 1,569 | +0.38% | 1,900 | 90億2802万 | +0.97% |
| 06/20 | 1,575 | 1,575 | 1,562 | 1,563 | -0.51% | 4,500 | 89億9350万 | +0.58% |
| 06/19 | 1,570 | 1,572 | 1,566 | 1,571 | +0.32% | 2,000 | 90億3953万 | +1.16% |
| 06/18 | 1,574 | 1,574 | 1,561 | 1,566 | -0.06% | 3,600 | 90億1076万 | +0.84% |
| 06/17 | 1,570 | 1,575 | 1,563 | 1,567 | -0.32% | 7,800 | 90億1651万 | +0.97% |
| 06/14 | 1,548 | 1,572 | 1,548 | 1,572 | +1.55% | 8,500 | 90億4528万 | +1.48% |
| 06/13 | 1,561 | 1,561 | 1,543 | 1,548 | -0.83% | 4,100 | 89億719万 | +0.19% |
| 06/12 | 1,573 | 1,573 | 1,560 | 1,561 | -0.45% | 2,700 | 89億8199万 | +1.17% |
| 06/11 | 1,572 | 1,573 | 1,561 | 1,568 | -0.13% | 3,500 | 90億2227万 | +1.82% |
| 06/10 | 1,559 | 1,570 | 1,558 | 1,570 | +0.83% | 5,000 | 90億3378万 | +2.21% |
| 06/07 | 1,565 | 1,565 | 1,557 | 1,557 | -0.89% | 1,900 | 89億5897万 | +1.57% |
| 06/06 | 1,573 | 1,573 | 1,562 | 1,571 | -0.13% | 3,300 | 90億3953万 | +2.75% |
| 06/05 | 1,575 | 1,575 | 1,565 | 1,573 | -0.13% | 4,600 | 90億5104万 | +3.15% |
| 06/04 | 1,549 | 1,584 | 1,549 | 1,575 | +1.68% | 17,900 | 90億6255万 | +3.62% |
| 06/03 | 1,562 | 1,562 | 1,540 | 1,549 | +1.04% | 4,200 | 89億1294万 | +2.18% |
| 05/31 | 1,523 | 1,533 | 1,515 | 1,533 | +1.19% | 3,300 | 88億2088万 | +1.32% |
| 05/30 | 1,510 | 1,526 | 1,510 | 1,515 | 0% | 5,200 | 87億1731万 | +0.33% |
| 05/29 | 1,531 | 1,531 | 1,515 | 1,515 | -1.05% | 4,300 | 87億1731万 | +0.46% |
| 05/28 | 1,547 | 1,547 | 1,527 | 1,531 | -1.1% | 9,200 | 88億937万 | +1.66% |
| 05/27 | 1,548 | 1,549 | 1,520 | 1,548 | +0.98% | 11,200 | 89億719万 | +2.99% |
| 05/24 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/24 | 1,510 | 1,535 | 1,510 | 1,533 | +0.2% | 5,500 | 88億2088万 | +2.27% |
| 05/23 | 1,550 | 1,550 | 1,530 | 1,530 | -1.35% | 7,200 | 88億362万 | +2.27% |
| 05/22 | 1,566 | 1,566 | 1,546 | 1,551 | -0.39% | 7,600 | 89億2445万 | +3.88% |
| 05/21 | 1,568 | 1,568 | 1,554 | 1,557 | -0.38% | 5,000 | 89億5897万 | +4.5% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 28,365株（0.49%）-0.02%義務消失 |
| 05/20 | 1,554 | 1,569 | 1,553 | 1,563 | +0.26% | 15,200 | 89億9350万 | +5.11% |
| 05/17 | （IR情報）15:00 監査役候補者の選任に関するお知らせ |
| 05/17 | 1,554 | 1,559 | 1,545 | 1,559 | +0.32% | 8,100 | 89億7048万 | +4.98% |
| 05/16 | （IR情報）15:30 2024年3月期決算補足説明資料 |
| 05/16 | 1,559 | 1,559 | 1,545 | 1,554 | -0.06% | 10,600 | 89億4171万 | +4.86% |
| 05/15 | 1,552 | 1,559 | 1,550 | 1,555 | +0.45% | 13,200 | 89億4747万 | +5.14% |
| 05/14 | 1,545 | 1,557 | 1,531 | 1,548 | +4.59% | 59,600 | 89億719万 | +4.88% |
| 05/13 | （IR情報）15:00 2024年3月期の通期個別業績値と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,492 | 1,492 | 1,480 | 1,480 | -0.74% | 10,500 | 85億1592万 | +0.48% |
| 05/10 | 1,485 | 1,492 | 1,482 | 1,491 | +0.47% | 7,900 | 85億7921万 | +1.15% |
| 05/09 | 1,480 | 1,489 | 1,479 | 1,484 | +0.27% | 4,400 | 85億3893万 | +0.68% |
| 05/08 | 1,488 | 1,490 | 1,480 | 1,480 | -0.4% | 5,700 | 85億1592万 | +0.34% |
| 05/07 | 1,481 | 1,489 | 1,481 | 1,486 | +0.54% | 5,900 | 85億5044万 | +0.54% |
| 05/02 | 1,471 | 1,479 | 1,471 | 1,478 | +0.82% | 7,100 | 85億441万 | -0.27% |
| 05/01 | 1,469 | 1,472 | 1,466 | 1,466 | +0.14% | 5,800 | 84億3536万 | -1.61% |
| 04/30 | 1,461 | 1,471 | 1,458 | 1,464 | +0.55% | 9,700 | 84億2385万 | -2.33% |
| 04/26 | 1,470 | 1,470 | 1,456 | 1,456 | -1.09% | 42,700 | 83億7782万 | -3.32% |
| 04/25 | 1,483 | 1,483 | 1,472 | 1,472 | 0% | 5,700 | 84億6988万 | -2.84% |
| 04/24 | 1,468 | 1,481 | 1,468 | 1,472 | +0.27% | 8,500 | 84億6988万 | -3.29% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 29,865株（0.51%）再IN |
| 04/19 | （空売り報告）Barclays Capital Securities Ltd 27,545株（0.47%）-0.03%義務消失 |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 28,665株（0.49%）-0.02%義務消失 |
