| 2024 |
| 09/18 | 1,449 | 1,461 | 1,436 | 1,459 | +1.32% | 34,900 | 611億6901万 | +3.18% |
| 09/17 | 1,405 | 1,440 | 1,405 | 1,440 | +2.35% | 30,300 | 603億7243万 | +2.2% |
| 09/13 | 1,409 | 1,409 | 1,400 | 1,407 | -0.64% | 33,900 | 589億8889万 | +0.21% |
| 09/12 | 1,400 | 1,430 | 1,400 | 1,416 | +1.43% | 56,500 | 593億6622万 | +1.22% |
| 09/11 | 1,394 | 1,405 | 1,370 | 1,396 | -0.57% | 73,400 | 585億2771万 | +0.07% |
| 09/10 | 1,401 | 1,412 | 1,395 | 1,404 | -0.5% | 20,100 | 588億6312万 | +1.01% |
| 09/09 | 1,370 | 1,417 | 1,370 | 1,411 | +1.51% | 38,000 | 591億5659万 | +1.8% |
| 09/06 | 1,409 | 1,409 | 1,384 | 1,390 | -1.7% | 37,100 | 582億7616万 | +0.43% |
| 09/05 | 1,400 | 1,428 | 1,399 | 1,414 | +1% | 32,900 | 592億8237万 | +2.02% |
| 09/04 | 1,385 | 1,415 | 1,380 | 1,400 | -0.57% | 41,300 | 586億9542万 | +0.86% |
| 09/03 | 1,397 | 1,410 | 1,397 | 1,408 | +0.79% | 17,000 | 590億3082万 | +1.22% |
| 09/02 | 1,447 | 1,448 | 1,382 | 1,397 | -3.85% | 19,500 | 585億6964万 | +0.43% |
| 08/30 | 1,455 | 1,477 | 1,450 | 1,453 | 0% | 28,800 | 609億1746万 | +4.38% |
| 08/29 | 1,455 | 1,459 | 1,442 | 1,453 | -0.89% | 15,500 | 609億1746万 | +4.53% |
| 08/28 | 1,469 | 1,473 | 1,438 | 1,466 | -0.07% | 26,800 | 614億6248万 | +5.62% |
| 08/27 | 1,430 | 1,474 | 1,430 | 1,467 | +2.95% | 28,100 | 615億441万 | +5.92% |
| 08/26 | 1,416 | 1,432 | 1,416 | 1,425 | +0.64% | 11,500 | 597億4355万 | +3.04% |
| 08/23 | 1,427 | 1,430 | 1,410 | 1,416 | +0.35% | 14,000 | 593億6622万 | +2.31% |
| 08/22 | 1,407 | 1,411 | 1,392 | 1,411 | +0.28% | 9,300 | 591億5659万 | +1.8% |
| 08/21 | 1,409 | 1,412 | 1,400 | 1,407 | -0.85% | 14,600 | 589億8889万 | +1.44% |
| 08/20 | 1,400 | 1,425 | 1,398 | 1,419 | +2.75% | 51,000 | 594億9200万 | +2.23% |
| 08/19 | 1,375 | 1,386 | 1,366 | 1,381 | +0.29% | 46,000 | 578億9883万 | -0.58% |
| 08/16 | 1,392 | 1,392 | 1,361 | 1,377 | +0.44% | 12,900 | 577億3113万 | -1.08% |
| 08/15 | 1,380 | 1,392 | 1,359 | 1,371 | +0.51% | 35,700 | 574億7958万 | -1.65% |
| 08/14 | 1,332 | 1,379 | 1,332 | 1,364 | +2.63% | 37,300 | 571億8610万 | -2.43% |
| 08/13 | 1,306 | 1,329 | 1,306 | 1,329 | +1.45% | 31,800 | 557億1872万 | -5% |
| 08/09 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/09 | 1,330 | 1,338 | 1,281 | 1,310 | +0.77% | 58,200 | 549億2214万 | -6.56% |
| 08/08 | 1,261 | 1,310 | 1,261 | 1,300 | 0% | 40,100 | 545億289万 | -7.6% |
| 08/07 | 1,284 | 1,327 | 1,283 | 1,300 | +1.72% | 58,400 | 545億289万 | -7.93% |
| 08/06 | 1,290 | 1,370 | 1,275 | 1,278 | -1.92% | 74,400 | 535億8053万 | -9.87% |
| 08/05 | （IR情報）10:30 2025年3月期第1四半期決算説明資料 |
| 08/05 | （IR情報）10:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,292 | 1,340 | 1,230 | 1,303 | -4.12% | 130,500 | 546億2866万 | -8.5% |
| 08/02 | 1,378 | 1,401 | 1,359 | 1,359 | -5.49% | 77,100 | 569億7648万 | -5.03% |
| 08/01 | 1,459 | 1,463 | 1,415 | 1,438 | -2.77% | 36,300 | 602億8858万 | +0.07% |
| 07/31 | 1,446 | 1,479 | 1,439 | 1,479 | +1.86% | 28,200 | 620億751万 | +2.78% |
| 07/30 | 1,439 | 1,455 | 1,431 | 1,452 | +1.4% | 38,100 | 608億7553万 | +0.9% |
| 07/29 | 1,414 | 1,434 | 1,412 | 1,432 | +2.36% | 15,500 | 600億3702万 | -0.49% |
| 07/26 | 1,422 | 1,422 | 1,399 | 1,399 | -0.71% | 12,000 | 586億5349万 | -2.78% |
| 07/25 | 1,379 | 1,413 | 1,379 | 1,409 | +0.64% | 30,600 | 590億7274万 | -2.22% |
| 07/24 | 1,405 | 1,413 | 1,387 | 1,400 | -0.43% | 54,500 | 586億9542万 | -2.98% |
| 07/23 | 1,414 | 1,435 | 1,405 | 1,406 | -0.78% | 28,200 | 589億4697万 | -2.63% |
| 07/22 | 1,451 | 1,461 | 1,408 | 1,417 | -2.21% | 33,600 | 594億815万 | -1.87% |
| 07/19 | 1,449 | 1,457 | 1,434 | 1,449 | 0% | 41,700 | 607億4975万 | +0.35% |
| 07/18 | 1,456 | 1,465 | 1,447 | 1,449 | -0.48% | 27,100 | 607億4975万 | +0.56% |
| 07/17 | 1,460 | 1,466 | 1,437 | 1,456 | +1.82% | 28,900 | 610億4323万 | +1.25% |
| 07/16 | 1,455 | 1,459 | 1,426 | 1,430 | -1.17% | 32,100 | 599億5317万 | -0.35% |
| 07/12 | （IR情報）15:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/12 | 1,428 | 1,460 | 1,428 | 1,447 | +0.84% | 31,600 | 606億6590万 | +1.05% |
| 07/11 | 1,452 | 1,452 | 1,421 | 1,435 | -1.03% | 39,200 | 601億6280万 | +0.49% |
| 07/10 | 1,441 | 1,461 | 1,435 | 1,450 | +0.21% | 55,900 | 607億9168万 | +1.75% |
| 07/09 | 1,400 | 1,455 | 1,400 | 1,447 | +3.36% | 50,500 | 606億6590万 | +1.83% |
| 07/08 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（6.32%） |
| 07/08 | 1,393 | 1,409 | 1,393 | 1,400 | -0.14% | 43,700 | 586億9542万 | -1.2% |
| 07/05 | 1,423 | 1,423 | 1,400 | 1,402 | -1.89% | 26,200 | 587億7927万 | -0.99% |
| 07/04 | 1,421 | 1,439 | 1,421 | 1,429 | -0.14% | 37,900 | 599億1125万 | +1.06% |
| 07/03 | 1,431 | 1,441 | 1,428 | 1,431 | -0.9% | 30,500 | 599億9510万 | +1.49% |
| 07/02 | 1,430 | 1,444 | 1,428 | 1,444 | -0.21% | 34,600 | 605億4013万 | +2.7% |
| 07/01 | 1,485 | 1,485 | 1,428 | 1,447 | -2.16% | 24,200 | 606億6590万 | +3.21% |
| 06/28 | 1,496 | 1,496 | 1,450 | 1,479 | -1.4% | 32,300 | 620億751万 | +5.87% |
| 06/27 | （IR情報）16:45 代表取締役の異動に関するお知らせ |
| 06/27 | 1,486 | 1,503 | 1,485 | 1,500 | +0.67% | 36,600 | 628億8795万 | +7.76% |
| 06/26 | 1,485 | 1,495 | 1,467 | 1,490 | +0.47% | 31,300 | 624億6869万 | +7.58% |
| 06/25 | 1,450 | 1,489 | 1,445 | 1,483 | +3.34% | 58,400 | 621億7521万 | +7.7% |
| 06/24 | 1,429 | 1,436 | 1,413 | 1,435 | -0.35% | 42,700 | 601億6280万 | +4.67% |
| 06/21 | 1,457 | 1,468 | 1,428 | 1,440 | -1.37% | 43,900 | 603億7243万 | +5.34% |
| 06/20 | 1,454 | 1,464 | 1,447 | 1,460 | +0.34% | 29,900 | 612億1093万 | +7.12% |
| 06/19 | 1,435 | 1,460 | 1,431 | 1,455 | +2.46% | 67,500 | 610億131万 | +7.22% |
| 06/18 | 1,428 | 1,428 | 1,407 | 1,420 | +1.43% | 31,600 | 595億3392万 | +5.03% |
| 06/17 | 1,404 | 1,416 | 1,386 | 1,400 | -1.06% | 37,600 | 586億9542万 | +3.78% |
| 06/14 | 1,379 | 1,420 | 1,379 | 1,415 | +3.06% | 62,400 | 593億2429万 | +5.2% |
| 06/13 | 1,385 | 1,389 | 1,368 | 1,373 | -0.36% | 52,000 | 575億6343万 | +2.31% |
| 06/12 | 1,365 | 1,386 | 1,365 | 1,378 | +0.15% | 49,000 | 577億7306万 | +2.61% |
| 06/11 | 1,399 | 1,400 | 1,353 | 1,376 | +1.7% | 92,800 | 576億8921万 | +2.3% |
| 06/10 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（5.21%） |
| 06/10 | 1,342 | 1,356 | 1,342 | 1,353 | +0.22% | 24,300 | 567億2493万 | +0.45% |
| 06/07 | 1,366 | 1,395 | 1,350 | 1,350 | -0.81% | 20,100 | 565億9915万 | +0.07% |
| 06/06 | 1,351 | 1,369 | 1,340 | 1,361 | +0.29% | 30,900 | 570億6033万 | +0.74% |
| 06/05 | 1,350 | 1,365 | 1,339 | 1,357 | +0.3% | 22,100 | 568億9263万 | +0.3% |
| 06/04 | 1,352 | 1,377 | 1,346 | 1,353 | -0.44% | 36,800 | 567億2493万 | 0% |
| 06/03 | 1,357 | 1,368 | 1,338 | 1,359 | 0% | 25,000 | 569億7648万 | +0.52% |
| 05/31 | 1,355 | 1,375 | 1,350 | 1,359 | +1.57% | 43,700 | 569億7648万 | +0.52% |
| 05/30 | 1,318 | 1,340 | 1,305 | 1,338 | +1.52% | 25,500 | 560億9605万 | -1.04% |
| 05/29 | 1,339 | 1,352 | 1,318 | 1,318 | -1.86% | 12,100 | 552億5754万 | -2.59% |
| 05/28 | 1,336 | 1,350 | 1,333 | 1,343 | +0.22% | 19,200 | 563億567万 | -0.74% |
| 05/27 | 1,341 | 1,354 | 1,328 | 1,340 | -0.07% | 15,400 | 561億7990万 | -1.03% |
| 05/24 | 1,306 | 1,352 | 1,298 | 1,341 | +1.82% | 51,800 | 562億2182万 | -1.03% |
| 05/23 | 1,304 | 1,317 | 1,290 | 1,317 | +0.46% | 13,400 | 552億1562万 | -2.95% |
| 05/22 | 1,316 | 1,330 | 1,305 | 1,311 | -0.68% | 28,900 | 549億6406万 | -3.67% |
| 05/21 | 1,345 | 1,345 | 1,320 | 1,320 | -1.86% | 13,800 | 553億4139万 | -3.37% |
| 05/20 | 1,340 | 1,353 | 1,333 | 1,345 | +0.75% | 23,400 | 563億8952万 | -1.82% |
| 05/17 | 1,317 | 1,339 | 1,312 | 1,335 | +1.37% | 48,800 | 559億7027万 | -2.91% |
| 05/16 | 1,344 | 1,344 | 1,313 | 1,317 | -0.3% | 16,600 | 552億1562万 | -4.63% |
| 05/15 | 1,335 | 1,339 | 1,315 | 1,321 | -0.9% | 16,000 | 553億8332万 | -4.76% |
| 05/14 | 1,314 | 1,334 | 1,310 | 1,333 | +1.52% | 18,700 | 558億8642万 | -4.24% |
| 05/13 | 1,328 | 1,355 | 1,313 | 1,313 | -1.57% | 39,100 | 550億4791万 | -5.95% |
| 05/10 | （IR情報）10:30 2024年3月期決算概要 |
| 05/10 | （IR情報）10:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 1,410 | 1,438 | 1,306 | 1,334 | -5.32% | 190,800 | 559億2835万 | -4.78% |
| 05/09 | 1,433 | 1,433 | 1,403 | 1,409 | -0.07% | 19,600 | 590億7274万 | +0.28% |
| 05/08 | 1,440 | 1,444 | 1,397 | 1,410 | -1.95% | 30,700 | 591億1467万 | +0.28% |
| 05/07 | 1,420 | 1,447 | 1,420 | 1,438 | +2.2% | 19,500 | 602億8858万 | +2.2% |
| 05/02 | 1,388 | 1,412 | 1,388 | 1,407 | +0.86% | 8,800 | 589億8889万 | +0.14% |
| 05/01 | 1,400 | 1,402 | 1,367 | 1,395 | -0.36% | 22,400 | 584億8579万 | -0.85% |
| 04/30 | 1,383 | 1,410 | 1,357 | 1,400 | +2.64% | 35,100 | 586億9542万 | -0.57% |
| 04/26 | 1,346 | 1,364 | 1,317 | 1,364 | +1.49% | 19,100 | 571億8610万 | -3.13% |
| 04/25 | 1,338 | 1,356 | 1,337 | 1,344 | -0.59% | 13,100 | 563億4760万 | -4.75% |
| 04/24 | 1,356 | 1,357 | 1,340 | 1,352 | +0.52% | 11,600 | 566億8300万 | -4.38% |
