| 2025 |
| 04/25 | 2,817 | 2,922 | 2,811 | 2,872 | +3.76% | 746,300 | 917億5465万 | +1.34% |
| 04/24 | 2,789 | 2,807 | 2,758 | 2,768 | +0.84% | 257,600 | 884億3206万 | -2.67% |
| 04/23 | 2,798 | 2,798 | 2,722 | 2,745 | +0.73% | 499,300 | 876億9726万 | -4.09% |
| 04/22 | 2,752 | 2,783 | 2,692 | 2,725 | -1.59% | 373,500 | 870億5830万 | -5.51% |
| 04/21 | 2,805 | 2,847 | 2,764 | 2,769 | -1.67% | 329,800 | 884億6401万 | -4.75% |
| 04/18 | 2,750 | 2,830 | 2,740 | 2,816 | +0.93% | 352,300 | 899億6556万 | -3.66% |
| 04/17 | 2,740 | 2,800 | 2,697 | 2,790 | +2.09% | 445,000 | 891億3492万 | -5.01% |
| 04/16 | 2,910 | 2,910 | 2,710 | 2,733 | -6.21% | 828,600 | 873億1388万 | -7.58% |
| 04/15 | 2,927 | 3,015 | 2,911 | 2,914 | +1.29% | 552,100 | 930億9647万 | -2.05% |
| 04/14 | 2,903 | 2,978 | 2,867 | 2,877 | -0.55% | 583,400 | 919億1439万 | -3.65% |
| 04/11 | 2,700 | 2,922 | 2,655 | 2,893 | +3.95% | 740,100 | 924億2556万 | -3.41% |
| 04/10 | 2,777 | 2,808 | 2,685 | 2,783 | +12.35% | 745,300 | 889億1128万 | -7.63% |
| 04/09 | 2,520 | 2,532 | 2,403 | 2,477 | -5.46% | 840,600 | 791億3519万 | -18.22% |
| 04/08 | 2,500 | 2,657 | 2,500 | 2,620 | +13.22% | 777,500 | 837億376万 | -14.32% |
| 04/07 | 2,400 | 2,470 | 2,312 | 2,314 | -14.23% | 1,018,600 | 739億2767万 | -24.97% |
| 04/04 | 2,810 | 2,830 | 2,617 | 2,698 | -5.43% | 876,200 | 861億9570万 | -13.61% |
| 04/03 | 2,736 | 2,888 | 2,730 | 2,853 | -1.14% | 573,200 | 911億4764万 | -9.51% |
| 04/02 | 2,967 | 2,970 | 2,856 | 2,886 | -1.06% | 531,200 | 922億192万 | -9.22% |
| 04/01 | 2,943 | 2,986 | 2,889 | 2,917 | -0.65% | 406,900 | 931億9231万 | -9.13% |
| 03/31 | 2,980 | 3,015 | 2,926 | 2,936 | -3.74% | 716,900 | 937億9932万 | -9.69% |
| 03/28 | 3,080 | 3,125 | 3,045 | 3,050 | -0.81% | 263,000 | 974億4140万 | -7.49% |
| 03/27 | 3,075 | 3,100 | 3,035 | 3,075 | -0.81% | 382,500 | 982億4010万 | -7.93% |
| 03/26 | 3,130 | 3,170 | 3,100 | 3,100 | -0.96% | 327,700 | 990億3880万 | -8.37% |
| 03/25 | 3,175 | 3,185 | 3,110 | 3,130 | +0.81% | 356,800 | 999億9724万 | -8.88% |
| 03/24 | 3,155 | 3,180 | 3,105 | 3,105 | -0.48% | 296,500 | 991億9854万 | -11.26% |
| 03/21 | 3,225 | 3,265 | 3,120 | 3,120 | -3.26% | 811,700 | 996億7776万 | -11.74% |
| 03/19 | 3,300 | 3,320 | 3,225 | 3,225 | -1.83% | 366,000 | 1030億3230万 | -9.69% |
| 03/18 | 16:00 連結子会社の商号変更に関するお知らせ |
| 03/18 | 3,320 | 3,330 | 3,220 | 3,285 | -0.45% | 573,900 | 1049億4918万 | -8.8% |
| 03/17 | 3,215 | 3,310 | 3,170 | 3,300 | +4.1% | 699,700 | 1054億2840万 | -9.07% |
| 03/14 | 3,175 | 3,200 | 3,130 | 3,170 | -0.16% | 465,900 | 1012億7516万 | -13.27% |
| 03/13 | 3,345 | 3,365 | 3,155 | 3,175 | -3.79% | 713,200 | 1014億3490万 | -13.75% |
| 03/12 | 3,205 | 3,355 | 3,205 | 3,300 | +4.1% | 648,000 | 1054億2840万 | -10.86% |
| 03/11 | 3,065 | 3,195 | 3,060 | 3,170 | -0.31% | 617,900 | 1012億7516万 | -14.56% |
| 03/10 | 3,175 | 3,210 | 3,140 | 3,180 | +1.76% | 431,600 | 1015億9464万 | -14.7% |
| 03/07 | 3,185 | 3,210 | 3,095 | 3,125 | -6.02% | 871,300 | 998億3750万 | -16.64% |
| 03/06 | 3,270 | 3,385 | 3,240 | 3,325 | +3.91% | 809,600 | 1062億2710万 | -12.06% |
| 03/05 | 3,200 | 3,275 | 3,115 | 3,200 | +0.31% | 751,000 | 1022億3360万 | -15.63% |
| 03/04 | 3,215 | 3,255 | 3,120 | 3,190 | -2.15% | 785,700 | 1019億1412万 | -16.07% |
| 03/03 | 3,365 | 3,370 | 3,235 | 3,260 | -1.21% | 621,100 | 1041億5048万 | -14.46% |
| 02/28 | 3,370 | 3,420 | 3,280 | 3,300 | -4.07% | 893,000 | 1054億2840万 | -13.45% |
| 02/27 | 3,590 | 3,600 | 3,420 | 3,440 | -2.27% | 739,500 | 1099億112万 | -9.85% |
| 02/26 | 3,655 | 3,680 | 3,510 | 3,520 | -3.83% | 741,300 | 1124億5696万 | -7.68% |
| 02/25 | 3,895 | 3,935 | 3,655 | 3,660 | -7.11% | 943,200 | 1169億2968万 | -3.84% |
| 02/21 | 4,035 | 4,100 | 3,940 | 3,940 | -3.31% | 613,700 | 1258億7512万 | +3.85% |
| 02/20 | 4,135 | 4,215 | 4,010 | 4,075 | -1.57% | 665,600 | 1301億8810万 | +8% |
| 02/19 | 4,215 | 4,250 | 4,065 | 4,140 | -0.12% | 781,100 | 1322億6472万 | +10.46% |
| 02/18 | 4,360 | 4,410 | 4,135 | 4,145 | -5.69% | 1,077,400 | 1324億2446万 | +11.36% |
| 02/17 | 4,720 | 4,790 | 4,380 | 4,395 | -6.89% | 1,600,600 | 1404億1146万 | +18.82% |
| 02/14 | 4,490 | 4,720 | 4,480 | 4,720 | +17.41% | 2,135,700 | 1507億9456万 | +28.65% |
| 02/13 | 16:00 2025年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/13 | 4,050 | 4,055 | 3,940 | 4,020 | +0.25% | 701,300 | 1284億3096万 | +10.62% |
| 02/12 | 4,010 | 4,010 | 3,895 | 4,010 | 0% | 615,600 | 1281億1148万 | +10.53% |
| 02/10 | 3,950 | 4,070 | 3,930 | 4,010 | +1.52% | 564,000 | 1281億1148万 | +10.65% |
| 02/07 | 3,920 | 4,015 | 3,900 | 3,950 | -0.13% | 789,600 | 1261億9460万 | +9.21% |
| 02/06 | 3,750 | 3,960 | 3,745 | 3,955 | +3.81% | 593,300 | 1263億5434万 | +9.53% |
| 02/05 | 3,740 | 3,820 | 3,710 | 3,810 | +2.56% | 534,400 | 1217億2188万 | +5.83% |
| 02/04 | 3,595 | 3,800 | 3,595 | 3,715 | +5.99% | 774,200 | 1186億8682万 | +3.28% |
| 02/03 | 3,560 | 3,565 | 3,490 | 3,505 | -2.64% | 476,700 | 1119億7774万 | -2.53% |
| 01/31 | 16:00 完全子会社二社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/31 | 3,720 | 3,785 | 3,600 | 3,600 | -3.23% | 729,100 | 1150億1280万 | -0.19% |
| 01/30 | 3,870 | 3,935 | 3,720 | 3,720 | -5.1% | 845,700 | 1188億4656万 | +2.9% |
| 01/29 | 3,755 | 4,195 | 3,755 | 3,920 | +8.44% | 2,682,100 | 1252億3616万 | +8.23% |
| 01/28 | 3,330 | 3,665 | 3,315 | 3,615 | +6.32% | 850,500 | 1154億9202万 | -0.08% |
| 01/27 | 3,445 | 3,455 | 3,370 | 3,400 | -1.31% | 311,400 | 1086億2320万 | -6.34% |
| 01/24 | 3,340 | 3,455 | 3,340 | 3,445 | +4.24% | 378,900 | 1100億6086万 | -5.64% |
| 01/23 | 3,390 | 3,395 | 3,305 | 3,305 | -2.07% | 283,500 | 1055億8814万 | -10.02% |
| 01/22 | 3,380 | 3,405 | 3,335 | 3,375 | +0.3% | 234,300 | 1078億2450万 | -8.81% |
| 01/21 | 3,360 | 3,370 | 3,300 | 3,365 | 0% | 174,900 | 1075億502万 | -9.57% |
| 01/20 | 3,360 | 3,375 | 3,310 | 3,365 | +0.6% | 216,200 | 1075億502万 | -10.15% |
| 01/17 | 3,420 | 3,430 | 3,290 | 3,345 | -2.19% | 364,400 | 1068億6606万 | -11.51% |
| 01/16 | 16:30 株式会社エクストーンの株式の取得(子会社化)に関するお知らせ |
| 01/16 | 3,500 | 3,510 | 3,400 | 3,420 | -1.16% | 329,200 | 1092億6216万 | -10.31% |
| 01/15 | 3,455 | 3,490 | 3,385 | 3,460 | -0.57% | 355,300 | 1105億4008万 | -9.92% |
| 01/14 | 3,525 | 3,585 | 3,440 | 3,480 | -2.52% | 411,100 | 1111億7904万 | -9.98% |
| 01/10 | 3,635 | 3,645 | 3,570 | 3,570 | -2.33% | 312,000 | 1140億5436万 | -8.32% |
| 01/09 | 3,775 | 3,775 | 3,650 | 3,655 | -4.57% | 418,200 | 1167億6994万 | -6.66% |
| 01/08 | 3,885 | 3,885 | 3,770 | 3,830 | -1.42% | 399,300 | 1223億6084万 | -2.69% |
| 01/07 | 3,900 | 3,920 | 3,830 | 3,885 | -0.64% | 442,200 | 1241億1798万 | -1.42% |
| 01/06 | 3,895 | 3,965 | 3,855 | 3,910 | +1.96% | 497,200 | 1249億1668万 | -0.84% |
| 2024 |
| 12/30 | 3,800 | 3,875 | 3,765 | 3,835 | +1.05% | 412,500 | 1225億2058万 | -2.59% |
| 12/27 | 3,735 | 3,840 | 3,730 | 3,795 | +2.99% | 466,400 | 1212億4266万 | -3.61% |
| 12/26 | 3,745 | 3,745 | 3,635 | 3,685 | -0.94% | 373,700 | 1177億2838万 | -6.11% |
| 12/25 | 3,680 | 3,765 | 3,680 | 3,720 | +0.54% | 269,200 | 1188億4656万 | -5.01% |
| 12/24 | 3,795 | 3,795 | 3,675 | 3,700 | -1.99% | 316,700 | 1182億760万 | -5.42% |
| 12/23 | 3,800 | 3,885 | 3,770 | 3,775 | -0.4% | 227,500 | 1206億370万 | -3.38% |
| 12/20 | 3,865 | 3,895 | 3,790 | 3,790 | -2.82% | 332,000 | 1210億8292万 | -2.75% |
| 12/19 | 3,750 | 3,940 | 3,750 | 3,900 | +1.69% | 394,300 | 1245億9720万 | +0.18% |
| 12/18 | 3,895 | 3,895 | 3,815 | 3,835 | -1.54% | 385,600 | 1225億2058万 | -1.39% |
| 12/17 | 3,915 | 4,005 | 3,885 | 3,895 | -1.14% | 295,200 | 1244億3746万 | +0.26% |
| 12/16 | 3,990 | 4,030 | 3,920 | 3,940 | -1.25% | 350,300 | 1258億7512万 | +1.65% |
| 12/13 | 3,925 | 4,105 | 3,920 | 3,990 | -0.13% | 603,600 | 1274億7252万 | +3.1% |
| 12/12 | 4,025 | 4,120 | 3,985 | 3,995 | +2.83% | 739,700 | 1276億3226万 | +3.55% |
| 12/11 | 3,945 | 4,000 | 3,880 | 3,885 | -2.02% | 473,000 | 1241億1798万 | +1.15% |
| 12/10 | 4,175 | 4,185 | 3,940 | 3,965 | -6.6% | 948,000 | 1266億7382万 | +3.58% |
| 12/09 | 4,140 | 4,290 | 4,105 | 4,245 | +2.17% | 782,700 | 1356億1926万 | +11.3% |
| 12/06 | 16:00 持分法適用関連会社アーニーMLGの異動(子会社化)に関するお知らせ |
| 12/06 | 4,130 | 4,200 | 4,045 | 4,155 | +0.36% | 621,200 | 1327億4394万 | +9.8% |
| 12/05 | 4,110 | 4,150 | 4,030 | 4,140 | +1.47% | 572,300 | 1322億6472万 | +10.08% |
| 12/04 | 4,170 | 4,225 | 4,040 | 4,080 | -2.16% | 696,300 | 1303億4784万 | +9.03% |
| 12/03 | 4,120 | 4,175 | 3,995 | 4,170 | +1.21% | 770,200 | 1332億2316万 | +11.89% |
| 12/02 | 4,185 | 4,185 | 3,985 | 4,120 | -1.2% | 971,300 | 1316億2576万 | +11.26% |
| 11/29 | 3,980 | 4,175 | 3,935 | 4,170 | +5.84% | 1,031,800 | 1332億2316万 | +13.53% |
| 11/28 | 3,945 | 4,030 | 3,855 | 3,940 | +0.25% | 858,600 | 1258億7512万 | +8.03% |
| 11/27 | 3,735 | 3,930 | 3,720 | 3,930 | +4.38% | 669,200 | 1255億5564万 | +8.23% |
