| 2024 |
| 10/30 | 312 | 324 | 312 | 317 | +2.59% | 67,600 | 24億9136万 | -7.85% |
| 10/29 | 301 | 313 | 301 | 309 | +3% | 46,000 | 24億2849万 | -9.38% |
| 10/28 | 290 | 303 | 288 | 300 | +2.74% | 50,800 | 23億5775万 | -11.5% |
| 10/25 | 300 | 301 | 288 | 292 | -3.63% | 123,500 | 22億9488万 | -13.61% |
| 10/24 | 296 | 305 | 291 | 303 | +1% | 71,000 | 23億8133万 | -10.09% |
| 10/23 | 321 | 321 | 300 | 300 | -7.12% | 261,000 | 23億5775万 | -10.45% |
| 10/22 | 348 | 351 | 322 | 323 | -8.5% | 331,100 | 25億3851万 | -3% |
| 10/21 | 360 | 366 | 353 | 353 | -1.4% | 184,900 | 27億7429万 | +6.65% |
| 10/18 | 352 | 366 | 341 | 358 | +1.13% | 470,300 | 28億1359万 | +9.48% |
| 10/17 | 356 | 356 | 350 | 354 | +0.28% | 50,400 | 27億8215万 | +9.26% |
| 10/16 | 350 | 358 | 349 | 353 | 0% | 73,400 | 27億7429万 | +10.31% |
| 10/15 | 354 | 357 | 349 | 353 | -0.28% | 95,600 | 27億7429万 | +11.36% |
| 10/11 | 351 | 359 | 347 | 354 | -0.84% | 126,500 | 27億8215万 | +12.74% |
| 10/10 | 350 | 359 | 346 | 357 | +0.85% | 188,600 | 28億573万 | +15.16% |
| 10/09 | 343 | 357 | 338 | 354 | +3.81% | 265,700 | 27億8215万 | +15.31% |
| 10/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 36,700株（0.46%）-0.24%義務消失 |
| 10/08 | 366 | 370 | 333 | 341 | -6.58% | 376,200 | 26億7998万 | +12.17% |
| 10/07 | 370 | 373 | 358 | 365 | +0.55% | 269,000 | 28億6860万 | +21.26% |
| 10/04 | 355 | 370 | 348 | 363 | +2.25% | 501,800 | 28億5288万 | +22.22% |
| 10/03 | 375 | 385 | 345 | 355 | -4.05% | 814,800 | 27億9001万 | +20.75% |
| 10/03 | （空売り報告）UBS AG 23,600株（0.3%）-0.53%義務消失 |
| 10/02 | 396 | 410 | 368 | 370 | -8.19% | 973,300 | 29億790万 | +27.59% |
| 10/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 55,200株（0.7%）+0.17% |
| 10/02 | （空売り報告）UBS AG 66,000株（0.83%）-0.36% |
| 10/02 | （空売り報告）Nomura International plc 33,800株（0.43%）-0.17%義務消失 |
| 10/01 | 413 | 442 | 401 | 403 | -2.42% | 1,297,700 | 31億6725万 | +40.91% |
| 10/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 42,100株（0.53%）新規 |
| 10/01 | （空売り報告）UBS AG 93,800株（1.19%）+0.19% |
| 10/01 | （空売り報告）Nomura International plc 47,500株（0.6%）+0.04% |
| 09/30 | 392 | 454 | 383 | 413 | +1.23% | 2,945,100 | 32億4584万 | +46.98% |
| 09/30 | （空売り報告）UBS AG 78,800株（1%）+0.33% |
| 09/30 | （空売り報告）Nomura International plc 44,200株（0.56%）新規 |
| 09/27 | 337 | 417 | 336 | 408 | +21.07% | 7,053,200 | 32億654万 | +48.36% |
| 09/27 | （空売り報告）UBS AG 53,000株（0.67%）再IN |
| 09/26 | 337 | 337 | 314 | 337 | +31.13% | 1,469,300 | 26億4854万 | +24.81% |
| 09/25 | （IR情報）17:00 株式会社メプロホールディングスの株式取得(子会社化)に向けた基本合意書の締結について |
| 09/25 | 260 | 261 | 256 | 257 | -1.15% | 10,400 | 20億1981万 | -3.75% |
| 09/24 | 262 | 263 | 258 | 260 | +0.39% | 8,900 | 20億4338万 | -2.99% |
| 09/20 | 263 | 264 | 257 | 259 | -0.77% | 18,400 | 20億3553万 | -3.72% |
| 09/19 | 263 | 265 | 261 | 261 | 0% | 2,300 | 20億5124万 | -2.97% |
| 09/18 | 265 | 265 | 260 | 261 | -0.38% | 4,900 | 20億5124万 | -3.33% |
| 09/17 | 263 | 263 | 260 | 262 | -0.38% | 4,900 | 20億5910万 | -3.32% |
| 09/13 | 263 | 264 | 263 | 263 | 0% | 3,700 | 20億6696万 | -2.59% |
| 09/12 | 261 | 263 | 260 | 263 | +1.15% | 6,400 | 20億6696万 | -2.59% |
| 09/11 | 263 | 265 | 260 | 260 | -1.14% | 12,900 | 20億4338万 | -3.35% |
| 09/10 | 261 | 264 | 260 | 263 | +0.38% | 19,400 | 20億6696万 | -1.5% |
| 09/09 | 262 | 267 | 251 | 262 | -5.76% | 86,600 | 20億5910万 | -1.13% |
| 09/06 | （IR情報）17:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 09/06 | 276 | 278 | 270 | 278 | +1.83% | 38,400 | 21億8485万 | +4.91% |
| 09/05 | 273 | 275 | 271 | 273 | 0% | 7,200 | 21億4555万 | +3.02% |
| 09/04 | 273 | 276 | 273 | 273 | -1.09% | 10,300 | 21億4555万 | +2.63% |
| 09/03 | 276 | 276 | 272 | 276 | +1.47% | 3,800 | 21億6913万 | +2.99% |
| 09/02 | （IR情報）11:00 2025年3月期第1四半期決算発表予定日に関するお知らせ |
| 09/02 | 274 | 277 | 270 | 272 | 0% | 9,500 | 21億3769万 | +1.12% |
| 08/30 | 268 | 273 | 268 | 272 | 0% | 9,700 | 21億3769万 | +1.12% |
| 08/29 | 273 | 274 | 270 | 272 | +0.74% | 2,500 | 21億3769万 | +0.74% |
| 08/28 | 272 | 274 | 270 | 270 | -0.74% | 4,300 | 21億2198万 | -0.37% |
| 08/27 | 272 | 273 | 270 | 272 | +1.49% | 7,400 | 21億3769万 | -0.37% |
| 08/26 | 265 | 268 | 265 | 268 | +0.37% | 3,700 | 21億626万 | -2.19% |
| 08/23 | 271 | 272 | 267 | 267 | -1.48% | 5,100 | 20億9840万 | -3.26% |
| 08/22 | 268 | 274 | 268 | 271 | -0.73% | 10,500 | 21億2984万 | -2.52% |
| 08/21 | 275 | 276 | 273 | 273 | -0.73% | 4,000 | 21億4555万 | -2.15% |
| 08/20 | 277 | 277 | 275 | 275 | -0.36% | 3,900 | 21億6127万 | -2.14% |
| 08/19 | 277 | 283 | 272 | 276 | +0.73% | 28,800 | 21億6913万 | -2.47% |
| 08/16 | 278 | 278 | 273 | 274 | -0.72% | 14,800 | 21億5341万 | -3.52% |
| 08/15 | 278 | 278 | 270 | 276 | -0.36% | 25,200 | 21億6913万 | -3.16% |
| 08/14 | 275 | 279 | 273 | 277 | -0.72% | 25,900 | 21億7699万 | -3.48% |
| 08/13 | 256 | 279 | 254 | 279 | +9.84% | 51,900 | 21億9271万 | -3.46% |
| 08/09 | 254 | 262 | 250 | 254 | +2.83% | 20,300 | 19億9623万 | -12.41% |
| 08/08 | （IR情報）18:30 2025年3月期第1四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ |
| 08/08 | 236 | 256 | 236 | 247 | +1.23% | 27,100 | 19億4122万 | -15.7% |
| 08/07 | 221 | 250 | 220 | 244 | +9.42% | 27,300 | 19億1764万 | -17.57% |
| 08/06 | 212 | 227 | 205 | 223 | +16.75% | 69,300 | 17億5259万 | -25.42% |
| 08/05 | 258 | 258 | 184 | 191 | -27.65% | 149,900 | 15億110万 | -36.96% |
| 08/02 | 280 | 284 | 262 | 264 | -9.28% | 73,200 | 20億7482万 | -14.01% |
| 08/01 | 304 | 304 | 291 | 291 | -3.96% | 33,900 | 22億8702万 | -5.83% |
| 07/31 | 302 | 303 | 296 | 303 | +0.66% | 15,600 | 23億8133万 | -1.94% |
| 07/30 | 303 | 303 | 301 | 301 | -0.66% | 3,600 | 23億6561万 | -2.9% |
| 07/29 | 295 | 304 | 289 | 303 | +3.06% | 34,700 | 23億8133万 | -2.26% |
| 07/26 | 286 | 294 | 285 | 294 | +1.03% | 19,500 | 23億1060万 | -5.16% |
| 07/25 | 297 | 300 | 286 | 291 | -3.96% | 67,400 | 22億8702万 | -6.43% |
| 07/24 | 300 | 305 | 300 | 303 | 0% | 15,000 | 23億8133万 | -2.88% |
| 07/23 | 301 | 307 | 298 | 303 | 0% | 59,800 | 23億8133万 | -3.19% |
| 07/22 | 307 | 307 | 297 | 303 | -2.57% | 32,000 | 23億8133万 | -3.19% |
| 07/19 | 314 | 314 | 311 | 311 | -0.64% | 3,300 | 24億4420万 | -0.64% |
| 07/18 | 318 | 318 | 313 | 313 | -1.57% | 6,000 | 24億5992万 | 0% |
| 07/17 | 317 | 318 | 316 | 318 | +0.95% | 5,100 | 24億9922万 | +1.92% |
| 07/16 | 315 | 320 | 305 | 315 | +0.64% | 32,400 | 24億7564万 | +0.96% |
| 07/12 | 313 | 314 | 306 | 313 | 0% | 11,000 | 24億5992万 | +0.64% |
| 07/11 | 307 | 313 | 305 | 313 | +2.29% | 9,800 | 24億5992万 | +0.64% |
| 07/10 | 317 | 317 | 305 | 306 | -2.86% | 20,600 | 24億491万 | -1.61% |
| 07/09 | 320 | 323 | 315 | 315 | -1.56% | 16,700 | 24億7564万 | +0.96% |
| 07/08 | 320 | 320 | 315 | 320 | +1.59% | 13,500 | 25億1494万 | +2.56% |
| 07/05 | 322 | 322 | 315 | 315 | -2.17% | 22,800 | 24億7564万 | +0.96% |
| 07/04 | 326 | 326 | 320 | 322 | -1.53% | 17,900 | 25億3065万 | +2.88% |
| 07/03 | 329 | 333 | 323 | 327 | +0.31% | 69,300 | 25億6995万 | +4.47% |
| 07/02 | 322 | 330 | 313 | 326 | +6.54% | 164,800 | 25億6209万 | +4.49% |
| 07/01 | 309 | 309 | 304 | 306 | -0.33% | 15,900 | 24億491万 | -1.61% |
| 06/28 | 306 | 311 | 305 | 307 | +0.99% | 14,800 | 24億1277万 | -1.29% |
| 06/27 | 305 | 305 | 300 | 304 | -0.33% | 13,900 | 23億8919万 | -2.25% |
| 06/26 | 305 | 306 | 301 | 305 | -0.65% | 18,500 | 23億9705万 | -1.93% |
| 06/25 | 313 | 313 | 307 | 307 | -2.23% | 14,700 | 24億1277万 | -0.97% |
| 06/24 | 310 | 316 | 310 | 314 | +1.62% | 34,500 | 24億6778万 | +1.29% |
| 06/21 | 315 | 315 | 309 | 309 | -2.52% | 17,200 | 24億2849万 | -0.32% |
| 06/20 | 322 | 322 | 312 | 317 | -0.31% | 29,000 | 24億9136万 | +2.59% |
| 06/19 | 325 | 325 | 314 | 318 | -2.45% | 44,200 | 24億9922万 | +3.58% |
| 06/18 | 300 | 335 | 300 | 326 | +10.88% | 210,900 | 25億6209万 | +6.89% |
| 06/17 | 299 | 300 | 292 | 294 | -1.67% | 31,100 | 23億1060万 | -2.97% |
| 06/14 | 303 | 308 | 299 | 299 | -1.97% | 18,100 | 23億4989万 | -0.99% |
| 06/13 | 304 | 307 | 301 | 305 | +0.66% | 16,600 | 23億9705万 | +1.33% |
| 06/12 | 308 | 308 | 303 | 303 | -1.62% | 10,500 | 23億8133万 | +1% |
| 06/11 | 307 | 309 | 306 | 308 | +0.65% | 5,400 | 24億2063万 | +3.01% |
| 06/10 | 311 | 311 | 305 | 306 | -1.61% | 13,000 | 24億491万 | +2.68% |
| 06/07 | 308 | 311 | 307 | 311 | +0.32% | 6,900 | 24億4420万 | +5.07% |
| 06/06 | 316 | 316 | 307 | 310 | -2.21% | 23,500 | 24億3634万 | +5.08% |
