| 2024 |
| 10/24 | 794 | 807 | 791 | 806 | +1.38% | 50,500 | 192億5598万 | -4.73% |
| 10/23 | 815 | 815 | 790 | 795 | -3.64% | 105,700 | 189億9318万 | -6.14% |
| 10/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.53%） |
| 10/22 | 860 | 860 | 820 | 825 | -4.95% | 74,400 | 197億991万 | -2.71% |
| 10/21 | 876 | 876 | 860 | 868 | +0.81% | 27,600 | 207億3721万 | +2.48% |
| 10/18 | 867 | 871 | 852 | 861 | -0.81% | 33,400 | 205億6997万 | +1.89% |
| 10/17 | 846 | 879 | 846 | 868 | +2.72% | 51,800 | 207億3721万 | +2.97% |
| 10/16 | 827 | 850 | 827 | 845 | +0.36% | 60,000 | 201億8772万 | +0.6% |
| 10/15 | 818 | 850 | 817 | 842 | +3.06% | 66,100 | 201億1605万 | +0.24% |
| 10/11 | 825 | 829 | 813 | 817 | -1.57% | 80,700 | 195億1878万 | -2.74% |
| 10/10 | 835 | 836 | 823 | 830 | -0.6% | 70,100 | 198億2936万 | -1.43% |
| 10/09 | 836 | 850 | 833 | 835 | -0.12% | 63,600 | 199億4881万 | -1.07% |
| 10/08 | 847 | 847 | 836 | 836 | -3.02% | 70,700 | 199億7270万 | -1.18% |
| 10/07 | 875 | 878 | 851 | 862 | -1.49% | 65,400 | 205億9386万 | +1.65% |
| 10/04 | 865 | 879 | 861 | 875 | +0.23% | 48,100 | 209億445万 | +3.31% |
| 10/03 | 858 | 878 | 858 | 873 | +2.71% | 23,700 | 208億5666万 | +3.19% |
| 10/02 | 854 | 863 | 850 | 850 | -1.51% | 36,000 | 203億718万 | +0.59% |
| 10/01 | 856 | 865 | 853 | 863 | +2.13% | 33,100 | 206億1776万 | +2.25% |
| 09/30 | 841 | 859 | 840 | 845 | -2.99% | 44,800 | 201億8772万 | +0.24% |
| 09/27 | 881 | 887 | 866 | 871 | -1.25% | 66,000 | 208億888万 | +3.44% |
| 09/26 | 860 | 883 | 852 | 882 | +2.2% | 43,100 | 210億7168万 | +5% |
| 09/25 | 849 | 869 | 841 | 863 | +2.37% | 39,000 | 206億1776万 | +2.86% |
| 09/24 | 856 | 856 | 839 | 843 | +0.12% | 37,600 | 201億3994万 | +0.72% |
| 09/20 | 841 | 856 | 839 | 842 | +1.32% | 55,100 | 201億1605万 | +0.6% |
| 09/19 | 837 | 839 | 830 | 831 | 0% | 25,400 | 198億5325万 | -0.6% |
| 09/18 | 825 | 831 | 812 | 831 | +1.71% | 28,200 | 198億5325万 | -0.48% |
| 09/17 | 818 | 826 | 806 | 817 | +0.49% | 34,300 | 195億1878万 | -2.04% |
| 09/13 | 814 | 824 | 809 | 813 | -0.97% | 37,300 | 194億2322万 | -2.28% |
| 09/12 | 813 | 827 | 813 | 821 | +2.88% | 38,300 | 196億1434万 | -1.32% |
| 09/11 | 816 | 818 | 790 | 798 | -1.72% | 58,800 | 190億6485万 | -4.2% |
| 09/10 | 825 | 832 | 812 | 812 | 0% | 35,900 | 193億9932万 | -2.64% |
| 09/09 | 797 | 824 | 790 | 812 | -1.81% | 53,600 | 193億9932万 | -2.52% |
| 09/06 | 866 | 869 | 821 | 827 | -3.84% | 76,600 | 197億5769万 | -1.08% |
| 09/05 | 850 | 877 | 848 | 860 | -0.12% | 62,600 | 205億4608万 | +2.14% |
| 09/04 | 866 | 878 | 846 | 861 | -3.04% | 108,300 | 205億6997万 | +1.53% |
| 09/03 | 890 | 890 | 872 | 888 | +0.23% | 111,700 | 212億1503万 | +4.1% |
| 09/02 | 906 | 911 | 874 | 886 | +1.84% | 175,200 | 211億6724万 | +3.14% |
| 09/02 | （空売り報告）野村證券 115,420株（0.48%）-0.11%義務消失 |
| 08/30 | 863 | 880 | 849 | 870 | +2.59% | 177,700 | 207億8499万 | +0.69% |
| 08/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,906株（0.44%）-0.06%義務消失 |
| 08/29 | 841 | 865 | 841 | 848 | +0.24% | 106,600 | 202億5939万 | -2.42% |
| 08/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,706株（0.5%）再IN |
| 08/28 | 850 | 866 | 841 | 846 | -0.12% | 52,900 | 202億1161万 | -3.31% |
| 08/27 | 832 | 847 | 825 | 847 | +2.54% | 32,200 | 202億3550万 | -4.08% |
| 08/26 | 820 | 834 | 803 | 826 | +0.12% | 82,200 | 197億3380万 | -7.09% |
| 08/23 | 844 | 849 | 825 | 825 | -1.79% | 46,900 | 197億991万 | -8.03% |
| 08/22 | 830 | 840 | 824 | 840 | +2.31% | 47,800 | 200億6827万 | -7.49% |
| 08/21 | 840 | 844 | 821 | 821 | -2.15% | 50,400 | 196億1434万 | -10.66% |
| 08/21 | （空売り報告）野村證券 142,020株（0.59%）-0.02% |
| 08/20 | 831 | 850 | 831 | 839 | +2.44% | 82,100 | 200億4438万 | -9.88% |
| 08/19 | 837 | 837 | 813 | 819 | -1.92% | 73,600 | 195億6656万 | -13.15% |
| 08/16 | 832 | 839 | 824 | 835 | +1.58% | 146,600 | 199億4881万 | -12.57% |
| 08/15 | 830 | 836 | 809 | 822 | +0.74% | 93,600 | 196億3823万 | -14.99% |
| 08/14 | 811 | 827 | 792 | 816 | +1.12% | 108,300 | 194億9489万 | -16.65% |
| 08/13 | 763 | 808 | 751 | 807 | +7.6% | 169,900 | 192億7987万 | -18.57% |
| 08/09 | 799 | 799 | 736 | 750 | -9.53% | 310,800 | 179億1810万 | -25.3% |
| 08/08 | （IR情報）16:00 2025年3月期第1四半期決算説明資料 |
| 08/08 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 822 | 852 | 822 | 829 | -2.36% | 55,100 | 198億547万 | -18.49% |
| 08/07 | 792 | 871 | 788 | 849 | +2.78% | 102,000 | 202億8328万 | -17.17% |
| 08/06 | 822 | 859 | 803 | 826 | +7.27% | 150,600 | 197億3380万 | -20.12% |
| 08/05 | 856 | 862 | 762 | 770 | -14.54% | 184,700 | 183億9591万 | -26.25% |
| 08/02 | 950 | 950 | 901 | 901 | -7.02% | 109,800 | 215億2561万 | -14.6% |
| 08/01 | 995 | 999 | 966 | 969 | -2.91% | 57,300 | 231億5018万 | -8.58% |
| 07/31 | 997 | 1,000 | 975 | 998 | -0.5% | 56,800 | 238億4301万 | -6.11% |
| 07/30 | 1,036 | 1,037 | 984 | 1,003 | -3.84% | 100,900 | 239億6247万 | -5.91% |
| 07/29 | 1,018 | 1,074 | 1,018 | 1,043 | +4.61% | 85,900 | 249億1810万 | -2.34% |
| 07/26 | 1,000 | 1,014 | 996 | 997 | -0.3% | 35,500 | 238億1912万 | -6.56% |
| 07/26 | （空売り報告）野村證券 147,820株（0.61%）+0.04% |
| 07/25 | 1,006 | 1,015 | 994 | 1,000 | -0.89% | 68,800 | 238億9080万 | -6.54% |
| 07/24 | 1,015 | 1,053 | 1,007 | 1,009 | -1.37% | 51,000 | 241億581万 | -5.96% |
| 07/23 | 1,022 | 1,045 | 1,012 | 1,023 | +0.39% | 46,300 | 244億4028万 | -4.93% |
| 07/22 | 1,024 | 1,043 | 1,006 | 1,019 | -0.49% | 53,400 | 243億4472万 | -5.39% |
| 07/19 | 1,081 | 1,081 | 1,022 | 1,024 | -6.4% | 108,500 | 244億6417万 | -5.19% |
| 07/18 | 1,118 | 1,131 | 1,093 | 1,094 | -2.32% | 71,400 | 261億3653万 | +1.11% |
| 07/17 | 1,129 | 1,129 | 1,106 | 1,120 | +0.36% | 122,000 | 267億5769万 | +3.42% |
| 07/16 | 1,130 | 1,136 | 1,106 | 1,116 | -1.33% | 48,200 | 266億6213万 | +3.24% |
| 07/12 | 1,105 | 1,155 | 1,105 | 1,131 | +0.53% | 155,600 | 270億2049万 | +4.63% |
| 07/11 | 1,145 | 1,153 | 1,103 | 1,125 | -0.35% | 60,100 | 268億7715万 | +4.17% |
| 07/10 | 1,147 | 1,147 | 1,113 | 1,129 | +0.18% | 57,600 | 269億7271万 | +4.83% |
| 07/09 | 1,135 | 1,150 | 1,121 | 1,127 | +1.71% | 62,600 | 269億2493万 | +4.93% |
| 07/08 | 1,170 | 1,170 | 1,105 | 1,108 | -1.77% | 133,900 | 264億7100万 | +3.45% |
| 07/05 | 1,083 | 1,129 | 1,080 | 1,128 | +4.44% | 128,900 | 269億4882万 | +5.62% |
| 07/04 | 1,065 | 1,092 | 1,051 | 1,080 | +3.05% | 70,600 | 258億206万 | +1.79% |
| 07/03 | 1,059 | 1,080 | 1,035 | 1,048 | -1.04% | 47,900 | 250億3755万 | -0.76% |
| 07/02 | 1,072 | 1,084 | 1,053 | 1,059 | -1.49% | 91,300 | 253億35万 | +0.76% |
| 07/01 | 1,045 | 1,078 | 1,040 | 1,075 | +3.66% | 50,100 | 256億8261万 | +2.77% |
| 06/28 | 1,043 | 1,044 | 1,024 | 1,037 | +0.1% | 21,000 | 247億7475万 | -0.19% |
| 06/27 | 1,048 | 1,055 | 1,031 | 1,036 | -1.61% | 35,000 | 247億5086万 | +0.1% |
| 06/26 | 1,075 | 1,075 | 1,033 | 1,053 | -0.19% | 106,700 | 251億5701万 | +1.94% |
| 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)」等及び「2024年3月期決算説明資料」の一部訂正について |
| 06/25 | 1,063 | 1,076 | 1,053 | 1,055 | -0.57% | 84,500 | 252億479万 | +2.33% |
| 06/24 | 1,029 | 1,065 | 1,023 | 1,061 | +3.11% | 34,500 | 253億4813万 | +3.11% |
| 06/21 | 1,062 | 1,074 | 1,027 | 1,029 | -3.11% | 56,900 | 245億8363万 | +0.19% |
| 06/20 | 1,066 | 1,082 | 1,051 | 1,062 | -1.76% | 29,100 | 253億7202万 | +3.41% |
| 06/19 | 1,087 | 1,095 | 1,069 | 1,081 | +0.56% | 34,900 | 258億2595万 | +5.67% |
| 06/18 | 1,094 | 1,099 | 1,065 | 1,075 | +0.94% | 33,600 | 256億8261万 | +5.6% |
| 06/17 | 1,090 | 1,090 | 1,045 | 1,065 | -2.38% | 37,600 | 254億4370万 | +5.03% |
| 06/14 | 1,066 | 1,107 | 1,066 | 1,091 | +2.06% | 50,500 | 260億6486万 | +8.02% |
| 06/13 | 1,108 | 1,111 | 1,063 | 1,069 | -3.08% | 58,600 | 255億3926万 | +6.47% |
| 06/12 | 1,091 | 1,103 | 1,085 | 1,103 | +0.82% | 47,200 | 263億5155万 | +10.19% |
| 06/12 | （空売り報告）野村證券 138,120株（0.57%）-0.04% |
| 06/11 | 1,099 | 1,115 | 1,086 | 1,094 | -0.09% | 43,100 | 261億3653万 | +9.84% |
| 06/11 | （空売り報告）野村證券 148,120株（0.61%）+0.02% |
| 06/10 | 1,116 | 1,119 | 1,093 | 1,095 | -0.99% | 49,800 | 261億6042万 | +10.49% |
| 06/07 | 1,058 | 1,118 | 1,052 | 1,106 | +4.54% | 152,900 | 264億2322万 | +12.28% |
| 06/07 | （空売り報告）野村證券 143,120株（0.59%）-0.01% |
| 06/06 | 1,073 | 1,074 | 1,045 | 1,058 | +1.44% | 42,500 | 252億7646万 | +8.07% |
| 06/06 | （空売り報告）野村證券 143,720株（0.6%）+0.01% |
| 06/05 | 1,055 | 1,081 | 1,040 | 1,043 | -2.43% | 62,800 | 249億1810万 | +6.86% |
| 06/04 | 1,024 | 1,069 | 1,024 | 1,069 | +4.6% | 134,700 | 255億3926万 | +9.98% |
| 06/04 | （空売り報告）野村證券 142,820株（0.59%）-0.01% |
| 06/03 | 974 | 1,024 | 972 | 1,022 | +5.25% | 89,700 | 244億1639万 | +5.58% |
| 05/31 | 958 | 977 | 957 | 971 | +2.32% | 43,000 | 231億9796万 | +0.62% |
| 05/24 | （IR情報）16:00 (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 |
