| 2024 |
| 09/19 | 2,975 | 3,020 | 2,975 | 2,991 | +1.12% | 68,600 | 1540億8435万 | +3.35% |
| 09/18 | 2,950 | 2,975 | 2,929 | 2,958 | +1.06% | 56,200 | 1523億8432万 | +2.53% |
| 09/17 | 2,966 | 3,000 | 2,902 | 2,927 | -0.03% | 67,400 | 1507億8733万 | +1.77% |
| 09/13 | 2,970 | 2,970 | 2,923 | 2,928 | -1.78% | 81,800 | 1508億3884万 | +2.2% |
| 09/12 | 2,922 | 2,994 | 2,920 | 2,981 | +3.11% | 81,400 | 1535億6919万 | +4.6% |
| 09/11 | 2,889 | 2,913 | 2,866 | 2,891 | -0.99% | 120,600 | 1489億3275万 | +2.01% |
| 09/10 | 2,929 | 2,949 | 2,909 | 2,920 | -0.03% | 83,300 | 1504億2672万 | +3.51% |
| 09/09 | 2,881 | 2,925 | 2,834 | 2,921 | -0.98% | 115,600 | 1504億7823万 | +4.06% |
| 09/06 | 2,978 | 3,000 | 2,935 | 2,950 | -0.44% | 64,800 | 1519億7220万 | +5.32% |
| 09/05 | 2,975 | 2,995 | 2,940 | 2,963 | +1.3% | 57,000 | 1526億4190万 | +5.9% |
| 09/04 | 2,901 | 2,976 | 2,901 | 2,925 | -2.01% | 63,400 | 1506億8430万 | +4.39% |
| 09/03 | 2,920 | 2,989 | 2,920 | 2,985 | +2.79% | 78,800 | 1537億7526万 | +6.42% |
| 09/02 | 2,940 | 2,940 | 2,876 | 2,904 | -0.72% | 50,800 | 1496億246万 | +3.46% |
| 08/30 | 2,916 | 2,939 | 2,916 | 2,925 | +0.24% | 47,500 | 1506億8430万 | +4.09% |
| 08/29 | 2,890 | 2,928 | 2,887 | 2,918 | +0.93% | 49,300 | 1503億2368万 | +3.66% |
| 08/28 | 2,856 | 2,903 | 2,854 | 2,891 | +0.63% | 36,200 | 1489億3275万 | +2.52% |
| 08/27 | 2,843 | 2,884 | 2,843 | 2,873 | +0.81% | 56,600 | 1480億546万 | +1.66% |
| 08/26 | 2,831 | 2,863 | 2,816 | 2,850 | +0.04% | 60,600 | 1468億2060万 | +0.6% |
| 08/23 | 2,839 | 2,854 | 2,812 | 2,849 | +1.75% | 89,500 | 1467億6908万 | +0.28% |
| 08/22 | 2,799 | 2,815 | 2,779 | 2,800 | -0.39% | 38,000 | 1442億4480万 | -1.75% |
| 08/21 | 2,765 | 2,818 | 2,765 | 2,811 | +0.29% | 51,600 | 1448億1147万 | -1.71% |
| 08/20 | 2,773 | 2,815 | 2,767 | 2,803 | +0.83% | 74,400 | 1443億9934万 | -2.3% |
| 08/19 | 2,810 | 2,817 | 2,765 | 2,780 | -1.66% | 57,100 | 1432億1448万 | -3.44% |
| 08/16 | 2,828 | 2,838 | 2,805 | 2,827 | +1.76% | 81,500 | 1456億3573万 | -2.25% |
| 08/15 | 2,810 | 2,822 | 2,740 | 2,778 | +0.14% | 103,300 | 1431億1144万 | -4.14% |
| 08/14 | 2,728 | 2,840 | 2,728 | 2,774 | +1.69% | 155,300 | 1429億538万 | -4.58% |
| 08/13 | 2,670 | 2,740 | 2,637 | 2,728 | +2.63% | 210,900 | 1405億3564万 | -6.38% |
| 08/09 | 2,706 | 2,847 | 2,609 | 2,658 | +4.77% | 326,400 | 1369億2952万 | -9.07% |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算補足説明資料 |
| 08/08 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 08/08 | 2,530 | 2,594 | 2,519 | 2,537 | -1.55% | 170,400 | 1306億9609万 | -13.59% |
| 08/07 | 2,493 | 2,659 | 2,493 | 2,577 | -0.5% | 164,500 | 1327億5673万 | -12.79% |
| 08/06 | 2,596 | 2,701 | 2,565 | 2,590 | +1.29% | 124,800 | 1334億2644万 | -12.85% |
| 08/05 | 2,621 | 2,680 | 2,488 | 2,557 | -7.72% | 203,500 | 1317億2641万 | -14.37% |
| 08/02 | 2,780 | 2,844 | 2,721 | 2,771 | -3.78% | 152,600 | 1427億5083万 | -7.66% |
| 08/01 | 3,040 | 3,040 | 2,870 | 2,880 | -6.04% | 103,400 | 1483億6608万 | -4.26% |
| 07/31 | 2,992 | 3,070 | 2,991 | 3,065 | +2.44% | 78,900 | 1578億9654万 | +1.86% |
| 07/30 | 3,035 | 3,040 | 2,962 | 2,992 | -1.25% | 76,800 | 1541億3587万 | -0.33% |
| 07/29 | 2,995 | 3,065 | 2,981 | 3,030 | +1.17% | 64,400 | 1560億9348万 | +1.07% |
| 07/26 | 3,035 | 3,035 | 2,987 | 2,995 | -1.16% | 59,000 | 1542億9042万 | +0.13% |
| 07/25 | 3,030 | 3,045 | 2,988 | 3,030 | -0.49% | 107,600 | 1560億9348万 | +1.47% |
| 07/24 | 3,050 | 3,065 | 3,025 | 3,045 | -0.33% | 53,900 | 1568億6622万 | +2.11% |
| 07/23 | 3,045 | 3,070 | 3,035 | 3,055 | +0.66% | 30,400 | 1573億8138万 | +2.59% |
| 07/22 | 3,065 | 3,070 | 3,020 | 3,035 | -0.65% | 59,500 | 1563億5106万 | +1.95% |
| 07/19 | 3,060 | 3,065 | 3,000 | 3,055 | -0.65% | 70,800 | 1573億8138万 | +2.65% |
| 07/18 | （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 |
| 07/18 | 3,045 | 3,090 | 3,015 | 3,075 | +0.49% | 68,600 | 1584億1170万 | +3.47% |
| 07/17 | 3,060 | 3,090 | 3,045 | 3,060 | +0.82% | 79,500 | 1576億3896万 | +3.1% |
| 07/16 | 3,080 | 3,100 | 3,015 | 3,035 | -0.65% | 94,600 | 1563億5106万 | +2.4% |
| 07/12 | 3,080 | 3,100 | 3,020 | 3,055 | -0.97% | 126,000 | 1573億8138万 | +3.35% |
| 07/11 | 3,030 | 3,085 | 3,010 | 3,085 | +2.9% | 96,500 | 1589億2686万 | +4.72% |
| 07/10 | 2,992 | 3,050 | 2,972 | 2,998 | +0.2% | 88,300 | 1544億4496万 | +2.04% |
| 07/09 | 2,947 | 2,999 | 2,924 | 2,992 | +1.63% | 96,100 | 1541億3587万 | +1.98% |
| 07/08 | 2,958 | 2,979 | 2,925 | 2,944 | -0.17% | 75,600 | 1516億6310万 | +0.38% |
| 07/05 | 2,980 | 2,993 | 2,949 | 2,949 | -1.17% | 75,500 | 1519億2068万 | +0.58% |
| 07/04 | 3,025 | 3,045 | 2,979 | 2,984 | -1.19% | 70,800 | 1537億2374万 | +1.84% |
| 07/03 | 3,010 | 3,040 | 2,936 | 3,020 | +0.97% | 115,600 | 1555億7832万 | +3.28% |
| 07/02 | 3,070 | 3,130 | 2,978 | 2,991 | +1.22% | 231,500 | 1540億8435万 | +2.54% |
| 07/01 | 2,939 | 2,964 | 2,938 | 2,955 | +0.54% | 51,400 | 1522億2978万 | +1.44% |
| 06/28 | 2,904 | 2,939 | 2,904 | 2,939 | +0.27% | 55,600 | 1514億552万 | +1.03% |
| 06/27 | 2,900 | 2,934 | 2,894 | 2,931 | +0.96% | 64,300 | 1509億9339万 | +0.93% |
| 06/26 | 2,919 | 2,947 | 2,893 | 2,903 | -0.17% | 133,000 | 1495億5094万 | +0.14% |
| 06/25 | （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に関するお知らせ |
| 06/25 | （IR情報）15:00 役員人事に関するお知らせ |
| 06/25 | （IR情報）15:00 親会社等の決算内容に関するお知らせ |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | 2,899 | 2,921 | 2,887 | 2,908 | +0.97% | 59,500 | 1498億852万 | +0.59% |
| 06/24 | 2,891 | 2,918 | 2,865 | 2,880 | +0.63% | 85,300 | 1483億6608万 | -0.14% |
| 06/21 | 2,871 | 2,918 | 2,850 | 2,862 | -0.28% | 144,200 | 1474億3879万 | -0.56% |
| 06/20 | 2,901 | 2,911 | 2,852 | 2,870 | -2.21% | 119,800 | 1478億5092万 | -0.1% |
| 06/19 | 2,916 | 2,935 | 2,870 | 2,935 | 0% | 84,800 | 1511億9946万 | +2.44% |
| 06/18 | 3,040 | 3,055 | 2,923 | 2,935 | -2.98% | 124,600 | 1511億9946万 | +2.73% |
| 06/17 | 3,005 | 3,025 | 2,938 | 3,025 | +0.5% | 130,600 | 1558億3590万 | +5.99% |
| 06/14 | 2,989 | 3,030 | 2,955 | 3,010 | +1.76% | 150,500 | 1550億6316万 | +5.84% |
| 06/13 | 2,979 | 2,989 | 2,934 | 2,958 | -0.7% | 85,800 | 1523億8432万 | +4.34% |
| 06/12 | 2,954 | 2,980 | 2,921 | 2,979 | +0.51% | 116,700 | 1534億6616万 | +5.41% |
| 06/11 | 2,819 | 2,983 | 2,819 | 2,964 | +5.14% | 168,100 | 1526億9342万 | +5.29% |
| 06/10 | （IR情報）15:00 第6期中期経営計画2024-2026「PROACTIVE III」の策定に関するお知らせ |
| 06/10 | 2,804 | 2,842 | 2,797 | 2,819 | +0.28% | 65,500 | 1452億2360万 | +0.39% |
| 06/07 | 2,889 | 2,933 | 2,811 | 2,811 | -2.7% | 87,600 | 1448億1147万 | +0.11% |
| 06/06 | 2,883 | 2,917 | 2,880 | 2,889 | -0.65% | 41,500 | 1488億2972万 | +2.92% |
| 06/05 | 2,920 | 2,930 | 2,871 | 2,908 | -1.52% | 72,500 | 1498億852万 | +3.67% |
| 06/04 | 2,945 | 2,959 | 2,915 | 2,953 | +0.65% | 60,700 | 1521億2674万 | +5.46% |
| 06/03 | 2,894 | 2,961 | 2,894 | 2,934 | +1.52% | 90,700 | 1511億4794万 | +5.05% |
| 05/31 | 2,824 | 2,890 | 2,815 | 2,890 | +2.37% | 92,700 | 1488億8124万 | +3.66% |
| 05/30 | 2,862 | 2,862 | 2,800 | 2,823 | -1.36% | 62,400 | 1454億2966万 | +1.4% |
| 05/29 | 2,863 | 2,882 | 2,832 | 2,862 | -0.42% | 72,100 | 1474億3879万 | +2.84% |
| 05/28 | 2,906 | 2,915 | 2,868 | 2,874 | +0.63% | 87,400 | 1480億5698万 | +3.46% |
| 05/27 | 2,814 | 2,856 | 2,798 | 2,856 | +1.49% | 78,800 | 1471億2969万 | +2.96% |
| 05/24 | 2,850 | 2,880 | 2,794 | 2,814 | -0.11% | 123,000 | 1449億6602万 | +1.59% |
| 05/23 | 2,718 | 2,828 | 2,718 | 2,817 | +3.99% | 164,000 | 1451億2057万 | +1.77% |
| 05/22 | （IR情報）15:00 役員人事に関するお知らせ |
| 05/22 | 2,710 | 2,726 | 2,698 | 2,709 | -0.4% | 58,700 | 1395億5684万 | -2.06% |
| 05/21 | 2,730 | 2,756 | 2,698 | 2,720 | -0.37% | 107,800 | 1401億2352万 | -1.84% |
| 05/20 | 2,740 | 2,784 | 2,718 | 2,730 | -0.36% | 93,900 | 1406億3868万 | -1.55% |
| 05/17 | 2,620 | 2,763 | 2,604 | 2,740 | +2.97% | 196,300 | 1411億5384万 | -1.26% |
| 05/16 | 2,749 | 2,771 | 2,648 | 2,661 | -2.81% | 146,200 | 1370億8407万 | -4.14% |
| 05/15 | 2,700 | 2,757 | 2,687 | 2,738 | -4.7% | 445,700 | 1410億5080万 | -1.51% |
| 05/14 | （IR情報）15:00 2024年3月期決算補足説明資料 |
| 05/14 | （IR情報）15:00 2024年3月期決算短信[日本基準](連結) |
| 05/14 | 2,868 | 2,890 | 2,775 | 2,873 | +3.46% | 314,700 | 1480億546万 | +3.31% |
| 05/13 | 2,789 | 2,820 | 2,764 | 2,777 | 0% | 182,000 | 1430億5993万 | +0.04% |
| 05/10 | 2,739 | 2,783 | 2,733 | 2,777 | +1.61% | 73,200 | 1430億5993万 | +0.07% |
| 05/09 | 2,747 | 2,754 | 2,714 | 2,733 | +0.81% | 75,500 | 1407億9322万 | -1.48% |
| 05/08 | 2,779 | 2,779 | 2,705 | 2,711 | -2.73% | 88,700 | 1396億5987万 | -2.41% |
| 05/07 | 2,792 | 2,823 | 2,775 | 2,787 | -0.68% | 93,300 | 1435億7509万 | +0.04% |
| 05/02 | 2,799 | 2,814 | 2,781 | 2,806 | +0.21% | 49,700 | 1445億5389万 | +0.54% |
| 05/01 | 2,800 | 2,820 | 2,778 | 2,800 | -1.3% | 80,500 | 1442億4480万 | +0.04% |
| 04/30 | 2,818 | 2,837 | 2,777 | 2,837 | +2.31% | 105,700 | 1461億5089万 | +1.14% |
| 04/26 | 2,778 | 2,778 | 2,730 | 2,773 | -0.11% | 94,800 | 1428億5386万 | -1.25% |
| 04/25 | 2,808 | 2,809 | 2,775 | 2,776 | -1.03% | 80,900 | 1430億841万 | -1.39% |
