| 2025 |
| 06/13 | 3,650 | 3,670 | 3,645 | 3,660 | -0.27% | 14,800 | 475億8000万 | +0.33% |
| 06/12 | 3,690 | 3,715 | 3,660 | 3,670 | -0.94% | 14,500 | 477億1000万 | +0.52% |
| 06/11 | 3,680 | 3,725 | 3,670 | 3,705 | +0.68% | 30,900 | 481億6500万 | +1.42% |
| 06/10 | 3,705 | 3,710 | 3,680 | 3,680 | -0.67% | 14,700 | 478億4000万 | +0.68% |
| 06/09 | 3,710 | 3,710 | 3,680 | 3,705 | -0.4% | 10,100 | 481億6500万 | +1.34% |
| 06/06 | 3,700 | 3,740 | 3,700 | 3,720 | +0.54% | 12,900 | 483億6000万 | +1.75% |
| 06/05 | 3,680 | 3,710 | 3,675 | 3,700 | +0.14% | 16,900 | 481億 | +1.18% |
| 06/04 | 3,680 | 3,695 | 3,680 | 3,695 | +0.54% | 8,600 | 480億3500万 | +1.04% |
| 06/03 | 3,680 | 3,715 | 3,675 | 3,675 | 0% | 15,600 | 477億7500万 | +0.44% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,532株（0.89%）-0.05% |
| 06/02 | 3,615 | 3,710 | 3,615 | 3,675 | +1.52% | 29,500 | 477億7500万 | +0.38% |
| 05/30 | 3,590 | 3,645 | 3,570 | 3,620 | +0.84% | 15,000 | 470億6000万 | -1.28% |
| 05/29 | 3,570 | 3,595 | 3,560 | 3,590 | +0.56% | 30,300 | 466億7000万 | -2.31% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,932株（0.94%）-0.06% |
| 05/28 | 3,630 | 3,650 | 3,560 | 3,570 | -1.38% | 32,000 | 464億1000万 | -3.02% |
| 05/27 | 3,600 | 3,625 | 3,595 | 3,620 | +1.12% | 9,600 | 470億6000万 | -1.76% |
| 05/26 | 3,560 | 3,600 | 3,560 | 3,580 | +0.14% | 9,400 | 465億4000万 | -2.8% |
| 05/23 | 3,570 | 3,580 | 3,550 | 3,575 | +0.7% | 12,300 | 464億7500万 | -2.91% |
| 05/22 | 3,555 | 3,590 | 3,530 | 3,550 | -0.28% | 16,300 | 461億5000万 | -3.48% |
| 05/21 | 3,560 | 3,610 | 3,555 | 3,560 | +0.14% | 12,700 | 462億8000万 | -3.1% |
| 05/20 | 3,580 | 3,590 | 3,555 | 3,555 | -1.11% | 13,500 | 462億1500万 | -3.08% |
| 05/19 | 3,635 | 3,640 | 3,575 | 3,595 | -1.37% | 21,200 | 467億3500万 | -1.88% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,132株（1%）+0.02% |
| 05/16 | 3,660 | 3,680 | 3,615 | 3,645 | +0.55% | 26,700 | 473億8500万 | -0.16% |
| 05/15 | （IR情報）14:00 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）14:00 組織変更および役員等の人事異動に関するお知らせ |
| 05/15 | （IR情報）14:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,730 | 3,815 | 3,590 | 3,625 | -3.2% | 52,300 | 471億2500万 | -0.38% |
| 05/14 | 3,725 | 3,775 | 3,715 | 3,745 | 0% | 22,900 | 486億8500万 | +3.42% |
| 05/13 | 3,740 | 3,775 | 3,730 | 3,745 | +0.13% | 17,800 | 486億8500万 | +3.91% |
| 05/12 | 3,750 | 3,750 | 3,695 | 3,740 | 0% | 11,600 | 486億2000万 | +4.09% |
| 05/09 | 3,750 | 3,775 | 3,740 | 3,740 | +0.4% | 11,600 | 486億2000万 | +4.35% |
| 05/08 | 3,735 | 3,745 | 3,715 | 3,725 | -0.27% | 7,200 | 484億2500万 | +4.22% |
| 05/07 | 3,715 | 3,785 | 3,710 | 3,735 | +0.27% | 21,500 | 485億5500万 | +4.74% |
| 05/02 | 3,700 | 3,735 | 3,695 | 3,725 | +0.68% | 13,900 | 484億2500万 | +4.63% |
| 05/01 | 3,705 | 3,710 | 3,670 | 3,700 | -0.8% | 18,400 | 481億 | +3.99% |
| 04/30 | 3,720 | 3,735 | 3,700 | 3,730 | +0.4% | 13,800 | 484億9000万 | +4.89% |
| 04/28 | 3,765 | 3,765 | 3,705 | 3,715 | -0.4% | 19,900 | 482億9500万 | +4.62% |
| 04/25 | 3,730 | 3,755 | 3,710 | 3,730 | 0% | 15,600 | 484億9000万 | +5.1% |
| 04/24 | 3,830 | 3,830 | 3,695 | 3,730 | -2.86% | 25,300 | 484億9000万 | +5.19% |
| 04/23 | 3,820 | 3,845 | 3,775 | 3,840 | +0.92% | 35,900 | 499億2000万 | +8.23% |
| 04/22 | 3,750 | 3,820 | 3,750 | 3,805 | +1.6% | 31,300 | 494億6500万 | +7.3% |
| 04/21 | 3,675 | 3,745 | 3,675 | 3,745 | +2.18% | 30,500 | 486億8500万 | +5.61% |
| 04/18 | 3,600 | 3,670 | 3,595 | 3,665 | +2.23% | 25,600 | 476億4500万 | +3.3% |
| 04/17 | 3,565 | 3,585 | 3,545 | 3,585 | +1.13% | 14,700 | 466億500万 | +0.9% |
| 04/16 | 3,505 | 3,545 | 3,500 | 3,545 | +2.16% | 16,500 | 460億8500万 | -0.42% |
| 04/15 | 3,470 | 3,490 | 3,470 | 3,470 | +0.43% | 8,300 | 451億1000万 | -2.8% |
| 04/14 | 3,450 | 3,485 | 3,430 | 3,455 | +1.02% | 14,600 | 449億1500万 | -3.57% |
| 04/11 | 3,400 | 3,425 | 3,335 | 3,420 | -0.73% | 22,700 | 444億6000万 | -4.92% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,614株（0.98%）-0.02% |
| 04/10 | 3,420 | 3,445 | 3,375 | 3,445 | +5.03% | 26,500 | 447億8500万 | -4.65% |
| 04/09 | 3,265 | 3,295 | 3,210 | 3,280 | -1.65% | 35,300 | 426億4000万 | -9.54% |
| 04/08 | 3,260 | 3,380 | 3,260 | 3,335 | +5.04% | 29,700 | 433億5500万 | -8.48% |
| 04/07 | 3,150 | 3,230 | 3,075 | 3,175 | -4.37% | 43,400 | 412億7500万 | -13.23% |
| 04/04 | 3,420 | 3,445 | 3,260 | 3,320 | -4.32% | 74,900 | 431億6000万 | -9.76% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,014株（1%）+0.02% |
| 04/03 | 3,455 | 3,485 | 3,410 | 3,470 | -1% | 43,200 | 451億1000万 | -6.06% |
| 04/02 | 3,530 | 3,540 | 3,500 | 3,505 | -0.14% | 31,900 | 455億6500万 | -5.3% |
| 04/01 | 3,545 | 3,560 | 3,510 | 3,510 | +0.14% | 13,600 | 456億3000万 | -5.34% |
| 03/31 | 3,565 | 3,565 | 3,505 | 3,505 | -2.23% | 26,600 | 455億6500万 | -5.63% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,414株（0.98%）-0.04% |
| 03/28 | 3,600 | 3,620 | 3,570 | 3,585 | -2.85% | 48,300 | 466億500万 | -3.68% |
| 03/27 | 3,640 | 3,690 | 3,640 | 3,690 | +1.23% | 91,900 | 479億7000万 | -0.99% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,614株（1.02%）+0.12% |
| 03/26 | 3,625 | 3,665 | 3,625 | 3,645 | +0.83% | 45,800 | 473億8500万 | -2.23% |
| 03/25 | 3,645 | 3,660 | 3,595 | 3,615 | -1.23% | 66,300 | 469億9500万 | -3.14% |
| 03/24 | 3,700 | 3,720 | 3,650 | 3,660 | +0.41% | 56,800 | 475億8000万 | -1.93% |
| 03/21 | 3,770 | 3,775 | 3,645 | 3,645 | -3.95% | 119,700 | 473億8500万 | -2.31% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,314株（0.9%）+0.15% |
| 03/19 | 3,780 | 3,815 | 3,780 | 3,795 | +0.13% | 26,000 | 493億3500万 | +1.77% |
| 03/18 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/18 | 3,810 | 3,815 | 3,780 | 3,790 | -0.39% | 26,500 | 492億7000万 | +1.83% |
| 03/17 | 3,815 | 3,825 | 3,805 | 3,805 | +0.53% | 33,000 | 494億6500万 | +2.45% |
| 03/14 | 3,780 | 3,800 | 3,780 | 3,785 | -0.26% | 17,300 | 492億500万 | +2.19% |
| 03/13 | 3,760 | 3,815 | 3,760 | 3,795 | +0.8% | 18,400 | 493億3500万 | +2.76% |
| 03/12 | 3,770 | 3,775 | 3,745 | 3,765 | -0.4% | 27,900 | 489億4500万 | +2.28% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,914株（0.75%）-0.09% |
| 03/11 | 3,775 | 3,785 | 3,760 | 3,780 | -0.79% | 19,100 | 491億4000万 | +2.94% |
| 03/10 | 3,800 | 3,830 | 3,800 | 3,810 | +0.13% | 14,300 | 495億3000万 | +3.98% |
| 03/07 | 3,780 | 3,805 | 3,755 | 3,805 | -0.26% | 15,300 | 494億6500万 | +4.1% |
| 03/06 | 3,780 | 3,820 | 3,780 | 3,815 | +1.46% | 17,200 | 495億9500万 | +4.64% |
| 03/05 | 3,730 | 3,780 | 3,730 | 3,760 | +0.94% | 17,500 | 488億8000万 | +3.44% |
| 03/04 | 3,725 | 3,730 | 3,695 | 3,725 | +0.13% | 11,100 | 484億2500万 | +2.67% |
| 03/03 | 3,710 | 3,740 | 3,695 | 3,720 | +1.09% | 16,600 | 483億6000万 | +2.76% |
| 02/28 | 3,675 | 3,680 | 3,650 | 3,680 | -0.14% | 12,000 | 478億4000万 | +1.85% |
| 02/27 | 3,650 | 3,685 | 3,645 | 3,685 | +0.96% | 11,800 | 479億500万 | +2.13% |
| 02/26 | 3,640 | 3,665 | 3,620 | 3,650 | -0.54% | 10,900 | 474億5000万 | +1.3% |
| 02/25 | 3,655 | 3,680 | 3,620 | 3,670 | -0.27% | 17,200 | 477億1000万 | +1.97% |
| 02/21 | 3,705 | 3,705 | 3,655 | 3,680 | -0.67% | 12,000 | 478億4000万 | +2.42% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,214株（0.84%）-0.11% |
| 02/20 | 3,695 | 3,715 | 3,680 | 3,705 | +0.27% | 15,100 | 481億6500万 | +3.26% |
| 02/19 | 3,715 | 3,720 | 3,690 | 3,695 | -0.54% | 8,700 | 480億3500万 | +3.15% |
| 02/18 | 3,750 | 3,775 | 3,715 | 3,715 | -0.8% | 7,500 | 482億9500万 | +3.86% |
| 02/17 | 3,610 | 3,760 | 3,610 | 3,745 | +3.74% | 31,000 | 486億8500万 | +4.9% |
| 02/14 | 3,650 | 3,660 | 3,595 | 3,610 | -0.69% | 18,300 | 469億3000万 | +1.29% |
| 02/13 | （IR情報）19:25 【訂正】代表取締役の異動および人事異動に関するお知らせ |
| 02/13 | （IR情報）15:30 代表取締役の異動および人事異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年更新版資本コストや株価を意識した経営の実現に向けた対応について |
| 02/13 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,610 | 3,635 | 3,610 | 3,635 | +0.69% | 14,600 | 472億5500万 | +2.02% |
| 02/12 | 3,630 | 3,630 | 3,605 | 3,610 | 0% | 9,400 | 469億3000万 | +1.35% |
| 02/10 | 3,575 | 3,630 | 3,575 | 3,610 | +0.7% | 15,200 | 469億3000万 | +1.35% |
| 02/07 | 3,570 | 3,600 | 3,560 | 3,585 | +0.7% | 9,200 | 466億500万 | +0.62% |
| 02/06 | 3,530 | 3,560 | 3,530 | 3,560 | +1.57% | 5,800 | 462億8000万 | -0.14% |
| 02/05 | 3,530 | 3,535 | 3,505 | 3,505 | -0.28% | 13,800 | 455億6500万 | -1.71% |
| 02/04 | 3,550 | 3,565 | 3,515 | 3,515 | -0.57% | 15,000 | 456億9500万 | -1.49% |
| 02/03 | 3,595 | 3,600 | 3,535 | 3,535 | -1.12% | 22,100 | 459億5500万 | -0.95% |
| 01/31 | 3,590 | 3,595 | 3,560 | 3,575 | -0.42% | 8,600 | 464億7500万 | +0.22% |
| 01/30 | 3,575 | 3,595 | 3,565 | 3,590 | +0.7% | 7,700 | 466億7000万 | +0.76% |
| 01/29 | 3,580 | 3,585 | 3,565 | 3,565 | +0.14% | 5,700 | 463億4500万 | +0.17% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,014株（0.95%）-0.07% |
| 01/28 | 3,575 | 3,580 | 3,560 | 3,560 | -0.42% | 6,300 | 462億8000万 | +0.08% |
| 01/27 | 3,565 | 3,575 | 3,540 | 3,575 | +1.13% | 5,000 | 464億7500万 | +0.56% |
| 01/24 | 3,540 | 3,560 | 3,535 | 3,535 | -0.14% | 9,400 | 459億5500万 | -0.51% |
| 01/23 | 3,555 | 3,560 | 3,540 | 3,540 | -0.28% | 8,700 | 460億2000万 | -0.39% |
| 01/22 | 3,550 | 3,565 | 3,535 | 3,550 | 0% | 5,900 | 461億5000万 | -0.17% |
| 01/21 | 3,560 | 3,575 | 3,530 | 3,550 | -0.14% | 6,600 | 461億5000万 | -0.2% |
| 01/20 | 3,530 | 3,575 | 3,530 | 3,555 | +0.57% | 7,400 | 462億1500万 | -0.08% |
| 01/17 | 3,525 | 3,550 | 3,520 | 3,535 | 0% | 9,300 | 459億5500万 | -0.65% |
