| 2025 |
| 06/12 | 138 | 138 | 136 | 138 | 0% | 131,600 | 64億4349万 | +6.15% |
| 06/11 | 137 | 139 | 135 | 138 | +0.73% | 243,900 | 64億4349万 | +6.98% |
| 06/10 | 138 | 139 | 137 | 137 | 0% | 152,300 | 63億9680万 | +7.03% |
| 06/09 | 138 | 139 | 137 | 137 | 0% | 169,700 | 63億9680万 | +7.87% |
| 06/06 | 137 | 138 | 136 | 137 | 0% | 173,600 | 63億9680万 | +8.73% |
| 06/05 | 137 | 141 | 136 | 137 | -0.72% | 531,700 | 63億9680万 | +9.6% |
| 06/04 | 139 | 139 | 137 | 138 | -0.72% | 315,300 | 64億4349万 | +11.29% |
| 06/03 | 136 | 139 | 135 | 139 | +2.96% | 436,600 | 64億9018万 | +13.01% |
| 06/02 | 136 | 136 | 134 | 135 | -1.46% | 398,500 | 63億342万 | +10.66% |
| 05/30 | 134 | 140 | 132 | 137 | +6.2% | 2,075,500 | 63億9680万 | +13.22% |
| 05/29 | 132 | 132 | 129 | 129 | -1.53% | 174,600 | 60億2326万 | +7.5% |
| 05/28 | 130 | 132 | 130 | 131 | +0.77% | 316,100 | 61億1665万 | +10.08% |
| 05/27 | 128 | 131 | 128 | 130 | +3.17% | 326,800 | 60億6996万 | +10.17% |
| 05/26 | 124 | 128 | 124 | 126 | +0.8% | 222,300 | 58億8319万 | +6.78% |
| 05/23 | 130 | 130 | 125 | 125 | -2.34% | 324,500 | 58億3650万 | +6.84% |
| 05/22 | 127 | 132 | 127 | 128 | 0% | 302,400 | 59億7657万 | +10.34% |
| 05/21 | 131 | 131 | 127 | 128 | -0.78% | 352,100 | 59億7657万 | +10.34% |
| 05/20 | 133 | 133 | 128 | 129 | -0.77% | 491,600 | 60億2326万 | +12.17% |
| 05/19 | 127 | 136 | 127 | 130 | +3.17% | 891,600 | 60億6996万 | +14.04% |
| 05/16 | 128 | 131 | 126 | 126 | -1.56% | 790,700 | 58億8319万 | +11.5% |
| 05/15 | 121 | 154 | 117 | 128 | +9.4% | 8,933,500 | 59億7657万 | +13.27% |
| 05/14 | （IR情報）14:30 2025年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）14:30 2025年12月期第1四半期決算説明資料 |
| 05/14 | 116 | 126 | 115 | 117 | +1.74% | 1,186,000 | 54億6296万 | +4.46% |
| 05/13 | 116 | 117 | 115 | 115 | -0.86% | 196,200 | 53億6958万 | +3.6% |
| 05/12 | 115 | 116 | 114 | 116 | +0.87% | 111,700 | 54億1627万 | +4.5% |
| 05/09 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2025年4月30日) |
| 05/09 | 114 | 115 | 113 | 115 | +1.77% | 93,700 | 53億6958万 | +3.6% |
| 05/08 | 114 | 115 | 113 | 113 | 0% | 67,500 | 52億7619万 | +1.8% |
| 05/07 | 114 | 116 | 113 | 113 | -0.88% | 135,500 | 52億7619万 | +0.89% |
| 05/02 | 114 | 115 | 112 | 114 | 0% | 238,400 | 53億2288万 | +1.79% |
| 05/01 | 114 | 114 | 112 | 114 | +0.88% | 136,700 | 53億2288万 | +1.79% |
| 04/30 | 113 | 118 | 111 | 113 | +0.89% | 3,246,700 | 52億7619万 | 0% |
| 04/28 | 112 | 113 | 112 | 112 | +0.9% | 78,800 | 52億2950万 | -0.88% |
| 04/25 | 113 | 113 | 111 | 111 | 0% | 57,500 | 51億8281万 | -2.63% |
| 04/24 | 113 | 113 | 111 | 111 | -0.89% | 71,600 | 51億8281万 | -2.63% |
| 04/23 | 112 | 113 | 111 | 112 | +0.9% | 115,900 | 52億2950万 | -2.61% |
| 04/22 | 110 | 112 | 110 | 111 | 0% | 129,400 | 51億8281万 | -3.48% |
| 04/21 | 112 | 122 | 107 | 111 | -0.89% | 2,990,600 | 51億8281万 | -4.31% |
| 04/18 | 111 | 112 | 110 | 112 | +0.9% | 79,000 | 52億2950万 | -3.45% |
| 04/17 | 110 | 111 | 110 | 111 | +0.91% | 76,600 | 51億8281万 | -5.13% |
| 04/16 | 111 | 111 | 109 | 110 | -1.79% | 117,400 | 51億3612万 | -5.98% |
| 04/15 | 113 | 113 | 109 | 112 | -0.88% | 115,000 | 52億2950万 | -5.08% |
| 04/14 | 110 | 115 | 107 | 113 | +2.73% | 1,076,900 | 52億7619万 | -4.24% |
| 04/11 | 107 | 110 | 106 | 110 | 0% | 89,400 | 51億3612万 | -7.56% |
| 04/10 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2025年4月30日) |
| 04/10 | 110 | 113 | 108 | 110 | +4.76% | 149,000 | 51億3612万 | -7.56% |
| 04/09 | 105 | 105 | 102 | 105 | -3.67% | 201,600 | 49億266万 | -12.5% |
| 04/08 | 106 | 110 | 106 | 109 | +7.92% | 131,200 | 50億8942万 | -9.92% |
| 04/07 | 104 | 107 | 97 | 101 | -7.34% | 1,495,800 | 47億1589万 | -16.53% |
| 04/04 | 112 | 113 | 108 | 109 | -2.68% | 357,400 | 50億8942万 | -10.66% |
| 04/03 | 114 | 116 | 112 | 112 | -2.61% | 297,600 | 52億2950万 | -8.94% |
| 04/02 | 117 | 117 | 114 | 115 | -1.71% | 304,700 | 53億6958万 | -6.5% |
| 04/01 | 120 | 121 | 116 | 117 | -2.5% | 355,000 | 54億6296万 | -4.88% |
| 03/31 | 122 | 122 | 120 | 120 | -2.44% | 122,400 | 56億304万 | -2.44% |
| 03/28 | 123 | 124 | 123 | 123 | -1.6% | 79,100 | 57億4311万 | -0.81% |
| 03/27 | 124 | 125 | 123 | 125 | +0.81% | 87,400 | 58億3650万 | +0.81% |
| 03/26 | （IR情報）14:30 執行役員選任に関するお知らせ |
| 03/26 | 123 | 124 | 122 | 124 | +0.81% | 82,300 | 57億8980万 | 0% |
| 03/25 | 125 | 125 | 123 | 123 | -0.81% | 69,500 | 57億4311万 | -0.81% |
| 03/24 | 125 | 126 | 124 | 124 | -0.8% | 95,800 | 57億8980万 | 0% |
| 03/21 | 125 | 126 | 125 | 125 | +0.81% | 43,500 | 58億3650万 | +0.81% |
| 03/19 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/19 | 126 | 126 | 124 | 124 | -1.59% | 97,700 | 57億8980万 | 0% |
| 03/18 | 126 | 126 | 125 | 126 | +0.8% | 57,600 | 58億8319万 | +1.61% |
| 03/17 | 125 | 126 | 125 | 125 | +0.81% | 57,500 | 58億3650万 | +0.81% |
| 03/14 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2025年4月30日) |
| 03/14 | 124 | 125 | 124 | 124 | 0% | 317,700 | 57億8980万 | 0% |
| 03/13 | 124 | 125 | 123 | 124 | 0% | 280,800 | 57億8980万 | 0% |
| 03/12 | 124 | 125 | 124 | 124 | 0% | 47,400 | 57億8980万 | 0% |
| 03/11 | 123 | 125 | 122 | 124 | 0% | 238,000 | 57億8980万 | 0% |
| 03/10 | （IR情報）14:00 支配株主等に関する事項について |
| 03/10 | 123 | 125 | 123 | 124 | 0% | 134,100 | 57億8980万 | 0% |
| 03/07 | 124 | 126 | 124 | 124 | -0.8% | 164,600 | 57億8980万 | 0% |
| 03/06 | 124 | 126 | 124 | 125 | +1.63% | 227,500 | 58億3650万 | +0.81% |
| 03/05 | 122 | 124 | 122 | 123 | +0.82% | 91,800 | 57億4311万 | -0.81% |
| 03/04 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 122 | 123 | 121 | 122 | 0% | 128,100 | 56億9642万 | -1.61% |
| 03/03 | 122 | 123 | 121 | 122 | 0% | 106,900 | 56億9642万 | -1.61% |
| 02/28 | 122 | 123 | 121 | 122 | 0% | 265,800 | 56億9642万 | -1.61% |
| 02/27 | 122 | 123 | 122 | 122 | 0% | 138,800 | 56億9642万 | -1.61% |
| 02/26 | 123 | 124 | 122 | 122 | -0.81% | 258,900 | 56億9642万 | -1.61% |
| 02/25 | （IR情報）15:30 2024年12月期決算説明資料 |
| 02/25 | 122 | 124 | 122 | 123 | +0.82% | 99,200 | 57億4311万 | -0.81% |
| 02/21 | 123 | 125 | 122 | 122 | -0.81% | 321,000 | 56億9642万 | -1.61% |
| 02/20 | 126 | 128 | 123 | 123 | -2.38% | 366,600 | 57億4311万 | -0.81% |
| 02/19 | 126 | 127 | 125 | 126 | -1.56% | 174,400 | 58億8319万 | +1.61% |
| 02/18 | 124 | 128 | 124 | 128 | +4.07% | 389,200 | 59億7657万 | +3.23% |
| 02/17 | 121 | 125 | 121 | 123 | +1.65% | 442,100 | 57億4311万 | -0.81% |
| 02/14 | （IR情報）14:30 取締役候補者の選任に関するお知らせ |
| 02/14 | （IR情報）14:30 自己株式取得に係る事項の決定のお知らせ |
| 02/14 | （IR情報）14:30 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/14 | 129 | 129 | 120 | 121 | -6.2% | 1,240,400 | 56億4973万 | -2.42% |
| 02/13 | 129 | 130 | 128 | 129 | +0.78% | 94,900 | 60億2326万 | +4.03% |
| 02/12 | 128 | 129 | 127 | 128 | +0.79% | 177,600 | 59億7657万 | +3.23% |
| 02/10 | 128 | 130 | 127 | 127 | 0% | 301,000 | 59億2988万 | +2.42% |
| 02/07 | （IR情報）14:30 2024年12月期通期業績予想の修正に関するお知らせ |
| 02/07 | 128 | 131 | 125 | 127 | 0% | 796,400 | 59億2988万 | +3.25% |
| 02/06 | 125 | 129 | 125 | 127 | +1.6% | 691,900 | 59億2988万 | +3.25% |
| 02/05 | 123 | 125 | 123 | 125 | +1.63% | 128,500 | 58億3650万 | +1.63% |
| 02/04 | 123 | 124 | 123 | 123 | +0.82% | 142,200 | 57億4311万 | 0% |
| 02/03 | 123 | 124 | 122 | 122 | -1.61% | 188,700 | 56億9642万 | -0.81% |
| 01/31 | 123 | 124 | 122 | 124 | +1.64% | 86,600 | 57億8980万 | +0.81% |
| 01/30 | 124 | 125 | 122 | 122 | -1.61% | 484,000 | 56億9642万 | -0.81% |
| 01/29 | 125 | 125 | 124 | 124 | -0.8% | 129,500 | 57億8980万 | +0.81% |
| 01/28 | 124 | 127 | 124 | 125 | +0.81% | 285,600 | 58億3650万 | +2.46% |
| 01/27 | 124 | 125 | 123 | 124 | 0% | 98,500 | 57億8980万 | +1.64% |
| 01/24 | 124 | 125 | 122 | 124 | +1.64% | 151,500 | 57億8980万 | +1.64% |
| 01/23 | 123 | 123 | 122 | 122 | -1.61% | 71,300 | 56億9642万 | 0% |
| 01/22 | 122 | 124 | 122 | 124 | +2.48% | 113,100 | 57億8980万 | +1.64% |
| 01/21 | 122 | 122 | 121 | 121 | -0.82% | 115,300 | 56億4973万 | -0.82% |
| 01/20 | 121 | 122 | 120 | 122 | +0.83% | 130,300 | 56億9642万 | 0% |
| 01/17 | 121 | 122 | 120 | 121 | +0.83% | 221,400 | 56億4973万 | -0.82% |
| 01/16 | 124 | 124 | 120 | 120 | -2.44% | 431,500 | 56億304万 | -1.64% |
