| 2025 |
| 06/12 | 506 | 510 | 504 | 506 | -0.39% | 115,100 | 658億9676万 | 0% |
| 06/11 | 508 | 512 | 505 | 508 | +0.79% | 130,000 | 661億5723万 | +0.59% |
| 06/10 | 504 | 512 | 502 | 504 | -0.2% | 154,800 | 656億3630万 | +0.2% |
| 06/09 | 510 | 514 | 502 | 505 | -0.79% | 147,200 | 657億6653万 | +0.6% |
| 06/06 | 512 | 517 | 507 | 509 | -1.55% | 116,300 | 662億8746万 | +1.6% |
| 06/05 | 514 | 524 | 511 | 517 | +0.58% | 123,200 | 673億2930万 | +3.61% |
| 06/04 | 518 | 520 | 511 | 514 | -1.15% | 137,900 | 669億3861万 | +3.42% |
| 06/03 | 524 | 524 | 518 | 520 | 0% | 112,800 | 677億1999万 | +5.05% |
| 06/02 | 516 | 522 | 512 | 520 | +0.19% | 150,900 | 677億1999万 | +5.48% |
| 05/30 | 518 | 521 | 515 | 519 | -0.76% | 146,800 | 675億8976万 | +5.7% |
| 05/29 | 527 | 534 | 522 | 523 | -0.19% | 239,800 | 681億1069万 | +7.17% |
| 05/28 | 517 | 528 | 512 | 524 | +2.14% | 296,800 | 682億4092万 | +7.82% |
| 05/27 | 505 | 518 | 504 | 513 | +0.98% | 245,200 | 668億838万 | +6.21% |
| 05/26 | 499 | 509 | 495 | 508 | +1.8% | 197,600 | 661億5723万 | +5.83% |
| 05/23 | 499 | 504 | 497 | 499 | +0.4% | 193,700 | 649億8515万 | +4.39% |
| 05/22 | 494 | 497 | 489 | 497 | -0.2% | 127,600 | 647億2469万 | +4.41% |
| 05/21 | 497 | 506 | 496 | 498 | +0.61% | 210,800 | 648億5492万 | +5.06% |
| 05/20 | 506 | 507 | 493 | 495 | -1.98% | 133,800 | 644億6423万 | +4.87% |
| 05/19 | 493 | 505 | 493 | 505 | +2.64% | 276,100 | 657億6653万 | +7.22% |
| 05/16 | 497 | 500 | 490 | 492 | -1.2% | 190,400 | 640億7353万 | +5.35% |
| 05/15 | 493 | 502 | 487 | 498 | +1.63% | 201,800 | 648億5492万 | +7.1% |
| 05/14 | 490 | 495 | 480 | 490 | 0% | 145,700 | 638億1307万 | +6.29% |
| 05/13 | 502 | 503 | 488 | 490 | -2.78% | 232,700 | 638億1307万 | +6.52% |
| 05/12 | 489 | 508 | 487 | 504 | +2.65% | 629,000 | 656億3630万 | +9.8% |
| 05/09 | 490 | 495 | 483 | 491 | +1.03% | 399,500 | 639億4330万 | +7.21% |
| 05/08 | 497 | 506 | 484 | 486 | +4.29% | 1,682,700 | 632億9215万 | +6.35% |
| 05/07 | （IR情報）15:30 2025年9月期第2四半期決算説明会資料 |
| 05/07 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 05/07 | （IR情報）15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/07 | 467 | 470 | 464 | 466 | -0.85% | 124,300 | 606億8753万 | +1.97% |
| 05/02 | 469 | 475 | 466 | 470 | +0.43% | 148,500 | 612億846万 | +2.4% |
| 05/01 | 473 | 473 | 465 | 468 | -1.06% | 93,300 | 609億4799万 | +1.74% |
| 04/30 | 472 | 474 | 462 | 473 | +0.85% | 110,200 | 615億9915万 | +2.6% |
| 04/28 | 466 | 471 | 465 | 469 | +0.86% | 126,800 | 610億7823万 | +1.52% |
| 04/25 | 465 | 466 | 461 | 465 | +1.09% | 77,500 | 605億5730万 | +0.43% |
| 04/24 | 467 | 468 | 460 | 460 | -0.22% | 87,300 | 599億615万 | -0.86% |
| 04/23 | 467 | 467 | 461 | 461 | -0.22% | 125,600 | 600億3638万 | -1.07% |
| 04/22 | 461 | 466 | 458 | 462 | +0.65% | 119,700 | 601億6661万 | -1.07% |
| 04/21 | 460 | 463 | 455 | 459 | -0.22% | 103,600 | 597億7592万 | -1.71% |
| 04/18 | 449 | 460 | 449 | 460 | +3.37% | 144,600 | 599億615万 | -1.71% |
| 04/17 | 442 | 447 | 441 | 445 | -0.22% | 230,800 | 579億5269万 | -5.12% |
| 04/16 | 454 | 454 | 443 | 446 | -0.89% | 103,100 | 580億8292万 | -5.11% |
| 04/15 | 457 | 458 | 450 | 450 | -1.53% | 116,900 | 586億384万 | -4.66% |
| 04/14 | 453 | 459 | 452 | 457 | +1.56% | 161,200 | 595億1546万 | -3.38% |
| 04/11 | 441 | 450 | 432 | 450 | +0.9% | 221,000 | 586億384万 | -5.06% |
| 04/10 | 450 | 450 | 442 | 446 | +4.94% | 231,100 | 580億8292万 | -6.3% |
| 04/09 | 425 | 431 | 416 | 425 | -1.85% | 393,000 | 553億4807万 | -11.27% |
| 04/08 | 427 | 443 | 425 | 433 | +6.39% | 479,800 | 563億8992万 | -9.98% |
| 04/07 | 423 | 426 | 407 | 407 | -9.96% | 704,700 | 530億392万 | -15.91% |
| 04/04 | 454 | 460 | 447 | 452 | -3% | 386,000 | 588億6430万 | -7% |
| 04/03 | 460 | 470 | 457 | 466 | -2.1% | 411,400 | 606億8753万 | -4.51% |
| 04/02 | 483 | 483 | 475 | 476 | -0.21% | 177,700 | 619億8984万 | -2.46% |
| 04/01 | 486 | 488 | 477 | 477 | -1.45% | 181,300 | 621億2007万 | -2.45% |
| 03/31 | 498 | 499 | 483 | 484 | -3.97% | 264,100 | 630億3169万 | -1.22% |
| 03/28 | 505 | 508 | 496 | 504 | -0.2% | 258,800 | 656億3630万 | +2.86% |
| 03/27 | 500 | 505 | 498 | 505 | 0% | 283,900 | 657億6653万 | +3.27% |
| 03/26 | 499 | 505 | 497 | 505 | +1.41% | 308,900 | 657億6653万 | +3.06% |
| 03/25 | 497 | 498 | 491 | 498 | +1.43% | 146,900 | 648億5492万 | +1.84% |
| 03/24 | 488 | 495 | 486 | 491 | -0.2% | 208,900 | 639億4330万 | +0.2% |
| 03/21 | 490 | 492 | 485 | 492 | -0.81% | 340,200 | 640億7353万 | +0.41% |
| 03/19 | 482 | 496 | 482 | 496 | +2.9% | 284,300 | 645億9446万 | +1.22% |
| 03/18 | 478 | 482 | 477 | 482 | +1.05% | 237,200 | 627億7123万 | -1.63% |
| 03/17 | 479 | 483 | 476 | 477 | -0.42% | 258,600 | 621億2007万 | -2.85% |
| 03/14 | 480 | 486 | 478 | 479 | -1.03% | 224,300 | 623億8053万 | -2.64% |
| 03/13 | 480 | 488 | 478 | 484 | +1.89% | 249,900 | 630億3169万 | -1.83% |
| 03/12 | 485 | 485 | 474 | 475 | -1.45% | 280,700 | 618億5961万 | -3.85% |
| 03/11 | 480 | 485 | 471 | 482 | -0.21% | 371,100 | 627億7123万 | -2.43% |
| 03/10 | 490 | 491 | 482 | 483 | -1.02% | 233,700 | 629億146万 | -2.23% |
| 03/07 | （5%ルール）ベイリー・ギフォード・オーバーシーズ・リミテッ…（1.29%）ベイリー・ギフォード・アンド・カンパニー(Baill…（7.03%） |
| 03/07 | 501 | 503 | 486 | 488 | -1.41% | 344,500 | 635億5261万 | -1.41% |
| 03/06 | 506 | 506 | 492 | 495 | -2.94% | 264,100 | 644億6423万 | 0% |
| 03/05 | 497 | 510 | 497 | 510 | +3.45% | 430,200 | 664億1769万 | +2.82% |
| 03/04 | 487 | 497 | 485 | 493 | -0.4% | 359,600 | 642億376万 | -0.4% |
| 03/03 | 479 | 498 | 476 | 495 | +4.87% | 548,700 | 644億6423万 | 0% |
| 02/28 | 480 | 483 | 472 | 472 | -2.88% | 2,793,000 | 614億6892万 | -4.65% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 0株（0%）-0.64%義務消失 |
| 02/27 | 481 | 489 | 479 | 486 | +1.04% | 204,700 | 632億9215万 | -1.82% |
| 02/26 | 486 | 491 | 475 | 481 | -2.04% | 538,600 | 626億4099万 | -2.83% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 845,000株（0.64%）+0.14% |
| 02/25 | 491 | 493 | 486 | 491 | -1.6% | 573,800 | 639億4330万 | -0.81% |
| 02/21 | 487 | 499 | 485 | 499 | +2.04% | 261,000 | 649億8515万 | +0.81% |
| 02/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 658,700株（0.5%）再IN |
| 02/20 | 490 | 492 | 480 | 489 | 0% | 356,000 | 636億8284万 | -1.01% |
| 02/19 | 506 | 511 | 487 | 489 | -3.55% | 468,900 | 636億8284万 | -1.01% |
| 02/18 | 499 | 507 | 494 | 507 | +1.2% | 367,200 | 660億2699万 | +2.84% |
| 02/17 | 508 | 513 | 495 | 501 | -1.76% | 348,400 | 652億4561万 | +1.62% |
| 02/14 | 495 | 511 | 492 | 510 | +3.03% | 340,000 | 664億1769万 | +3.66% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 647,815株（0.49%）-0.01%義務消失 |
| 02/13 | 489 | 497 | 484 | 495 | +2.06% | 354,700 | 644億6423万 | +0.81% |
| 02/12 | 512 | 512 | 480 | 485 | -5.09% | 741,300 | 631億6192万 | -1.22% |
| 02/10 | 504 | 516 | 500 | 511 | +1.59% | 208,700 | 665億4792万 | +4.07% |
| 02/07 | 504 | 513 | 501 | 503 | -0.2% | 422,400 | 655億607万 | +2.65% |
| 02/06 | 491 | 504 | 490 | 504 | +0.6% | 290,700 | 656億3630万 | +3.07% |
| 02/05 | （IR情報）15:30 2025年9月期第1四半期決算説明会資料 |
| 02/05 | （IR情報）15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | 500 | 503 | 497 | 501 | +0.2% | 287,600 | 652億4561万 | +2.66% |
| 02/04 | 486 | 500 | 484 | 500 | +5.04% | 361,100 | 651億1538万 | +2.67% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 652,191株（0.5%）再IN |
| 02/03 | 487 | 492 | 475 | 476 | -3.64% | 375,400 | 619億8984万 | -2.06% |
| 01/31 | 498 | 498 | 489 | 494 | -0.8% | 189,700 | 643億3399万 | +1.65% |
| 01/30 | 498 | 500 | 493 | 498 | -0.6% | 258,600 | 648億5492万 | +2.89% |
| 01/29 | 506 | 506 | 498 | 501 | -0.99% | 205,700 | 652億4561万 | +3.73% |
| 01/28 | 486 | 508 | 486 | 506 | +2.43% | 340,400 | 658億9676万 | +4.98% |
| 01/27 | 498 | 501 | 493 | 494 | 0% | 386,400 | 643億3399万 | +2.7% |
| 01/24 | 489 | 498 | 488 | 494 | +1.44% | 258,300 | 643億3399万 | +2.92% |
| 01/23 | 485 | 488 | 482 | 487 | +0.41% | 181,800 | 634億2238万 | +1.67% |
| 01/22 | 486 | 488 | 482 | 485 | 0% | 220,000 | 631億6192万 | +1.25% |
| 01/21 | 480 | 488 | 476 | 485 | +2.11% | 230,000 | 631億6192万 | +1.46% |
| 01/20 | 478 | 482 | 475 | 475 | -0.42% | 150,100 | 618億1870万 | -0.63% |
| 01/17 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 01/17 | 481 | 481 | 474 | 477 | -1.04% | 214,400 | 620億7899万 | 0% |
| 01/16 | 485 | 491 | 482 | 482 | -0.62% | 209,200 | 627億2971万 | +1.05% |
