| 2025 |
| 05/09 | 274 | 277 | 274 | 276 | 0% | 3,400 | 24億8317万 | +2.6% |
| 05/08 | 275 | 276 | 274 | 276 | +0.36% | 1,700 | 24億8317万 | +2.6% |
| 05/07 | 275 | 276 | 274 | 275 | -0.36% | 1,800 | 24億7417万 | +2.23% |
| 05/02 | 279 | 279 | 274 | 276 | -1.43% | 2,400 | 24億8317万 | +2.6% |
| 05/01 | 278 | 280 | 276 | 280 | +0.72% | 2,700 | 25億1916万 | +3.32% |
| 04/30 | 273 | 278 | 273 | 278 | +1.83% | 2,400 | 25億116万 | +2.21% |
| 04/28 | 272 | 279 | 272 | 273 | 0% | 10,200 | 24億5618万 | 0% |
| 04/25 | 275 | 275 | 273 | 273 | -0.36% | 12,100 | 24億5618万 | -0.36% |
| 04/24 | 272 | 276 | 271 | 274 | +1.11% | 6,900 | 24億6517万 | -0.36% |
| 04/23 | 270 | 273 | 270 | 271 | 0% | 3,800 | 24億3818万 | -2.17% |
| 04/22 | 271 | 275 | 270 | 271 | -1.09% | 4,400 | 24億3818万 | -2.52% |
| 04/21 | 266 | 275 | 266 | 274 | +3.4% | 5,400 | 24億6517万 | -1.79% |
| 04/18 | 268 | 269 | 265 | 265 | -0.38% | 14,500 | 23億8420万 | -5.69% |
| 04/17 | 273 | 302 | 264 | 266 | +3.5% | 177,100 | 23億9320万 | -5.67% |
| 04/16 | 275 | 308 | 257 | 257 | -5.17% | 244,000 | 23億1222万 | -9.51% |
| 04/15 | 269 | 276 | 269 | 271 | +0.74% | 1,800 | 24億3818万 | -4.91% |
| 04/14 | 264 | 276 | 264 | 269 | +2.28% | 7,800 | 24億2019万 | -6.27% |
| 04/11 | 266 | 266 | 261 | 263 | -1.13% | 3,300 | 23億6621万 | -8.68% |
| 04/10 | 266 | 268 | 259 | 266 | +4.31% | 7,000 | 23億9320万 | -7.96% |
| 04/09 | 254 | 255 | 250 | 255 | +0.39% | 7,100 | 22億9423万 | -12.37% |
| 04/08 | 261 | 265 | 243 | 254 | +1.2% | 61,300 | 22億8523万 | -13.31% |
| 04/07 | 245 | 255 | 242 | 251 | -4.92% | 33,500 | 22億5824万 | -14.92% |
| 04/04 | 269 | 272 | 264 | 264 | -2.58% | 12,100 | 23億7520万 | -11.11% |
| 04/03 | 272 | 272 | 270 | 271 | -0.73% | 10,200 | 24億3818万 | -9.06% |
| 04/02 | 274 | 276 | 273 | 273 | -1.09% | 10,900 | 24億5618万 | -8.7% |
| 04/01 | 277 | 278 | 274 | 276 | -0.36% | 6,900 | 24億8317万 | -8% |
| 03/31 | 278 | 278 | 275 | 277 | -2.81% | 16,400 | 24億9216万 | -7.97% |
| 03/28 | 274 | 285 | 274 | 285 | -7.47% | 49,200 | 25億6414万 | -5.63% |
| 03/27 | 305 | 310 | 304 | 308 | +0.98% | 31,500 | 27億7107万 | +1.65% |
| 03/26 | 309 | 309 | 301 | 305 | -0.33% | 28,200 | 27億4408万 | +0.66% |
| 03/25 | （IR情報）15:30 剰余金の配当(無配)に関するお知らせ |
| 03/25 | 304 | 308 | 304 | 306 | +0.66% | 12,500 | 27億5308万 | +1.32% |
| 03/24 | 306 | 307 | 304 | 304 | -0.65% | 12,600 | 27億3508万 | +0.66% |
| 03/21 | 308 | 309 | 306 | 306 | -0.33% | 8,400 | 27億5308万 | +1.66% |
| 03/19 | 307 | 308 | 306 | 307 | +0.33% | 5,800 | 27億6207万 | +1.99% |
| 03/18 | 307 | 308 | 305 | 306 | -0.33% | 7,900 | 27億5308万 | +2% |
| 03/17 | 306 | 307 | 305 | 307 | +0.66% | 10,400 | 27億6207万 | +2.33% |
| 03/14 | 302 | 305 | 302 | 305 | +0.66% | 11,600 | 27億4408万 | +2.01% |
| 03/13 | 300 | 303 | 300 | 303 | +0.33% | 16,200 | 27億2609万 | +1.68% |
| 03/12 | 298 | 302 | 298 | 302 | +0.67% | 6,000 | 27億1709万 | +1.68% |
| 03/11 | 299 | 300 | 298 | 300 | -0.33% | 3,300 | 26億9910万 | +1.01% |
| 03/10 | 297 | 301 | 297 | 301 | +1.35% | 7,200 | 27億809万 | +1.69% |
| 03/07 | 299 | 301 | 296 | 297 | -1.33% | 11,700 | 26億7210万 | +0.34% |
| 03/06 | 299 | 303 | 299 | 301 | -0.66% | 6,600 | 27億809万 | +2.03% |
| 03/05 | 304 | 305 | 299 | 303 | -0.33% | 10,600 | 27億2609万 | +2.71% |
| 03/04 | 303 | 304 | 302 | 304 | +0.66% | 7,900 | 27億3508万 | +3.4% |
| 03/03 | 302 | 302 | 298 | 302 | +0.67% | 10,500 | 27億1709万 | +2.72% |
| 02/28 | 302 | 303 | 294 | 300 | -0.99% | 13,900 | 26億9910万 | +2.39% |
| 02/27 | 300 | 303 | 300 | 303 | +0.66% | 4,900 | 27億2609万 | +3.41% |
| 02/26 | 300 | 301 | 296 | 301 | +1.01% | 3,700 | 27億809万 | +3.08% |
| 02/25 | 301 | 301 | 296 | 298 | -1% | 5,700 | 26億8110万 | +2.05% |
| 02/21 | 301 | 304 | 301 | 301 | 0% | 2,000 | 27億809万 | +3.44% |
| 02/20 | 304 | 304 | 301 | 301 | -0.99% | 2,900 | 27億809万 | +3.79% |
| 02/19 | （IR情報）15:30 連結子会社の減資に関するお知らせ |
| 02/19 | 302 | 304 | 302 | 304 | +0.66% | 6,900 | 27億3508万 | +4.83% |
| 02/18 | 299 | 302 | 296 | 302 | +1.68% | 5,100 | 27億1709万 | +4.5% |
| 02/17 | 299 | 302 | 297 | 297 | +1.02% | 16,300 | 26億7210万 | +3.13% |
| 02/14 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 291 | 296 | 291 | 294 | +0.68% | 7,900 | 26億4511万 | +2.08% |
| 02/13 | 292 | 293 | 291 | 292 | 0% | 3,000 | 26億2712万 | +1.74% |
| 02/12 | 290 | 292 | 290 | 292 | +0.34% | 1,600 | 26億2712万 | +1.74% |
| 02/10 | 290 | 291 | 289 | 291 | +1.04% | 4,200 | 26億1812万 | +1.75% |
| 02/07 | 288 | 290 | 288 | 288 | +0.35% | 4,900 | 25億9113万 | +0.7% |
| 02/06 | 287 | 290 | 287 | 287 | 0% | 5,800 | 25億8213万 | +0.7% |
| 02/05 | 290 | 290 | 287 | 287 | +0.35% | 1,700 | 25億8213万 | +1.06% |
| 02/04 | 289 | 289 | 286 | 286 | 0% | 3,000 | 25億7314万 | +0.7% |
| 02/03 | 287 | 288 | 286 | 286 | -0.35% | 4,900 | 25億7314万 | +1.06% |
| 01/31 | 288 | 290 | 287 | 287 | -1.37% | 4,100 | 25億8213万 | +1.77% |
| 01/30 | 286 | 291 | 286 | 291 | +2.11% | 4,300 | 26億1812万 | +3.19% |
| 01/29 | 291 | 291 | 285 | 285 | -2.06% | 3,700 | 25億6414万 | +1.42% |
| 01/28 | 288 | 291 | 287 | 291 | +1.04% | 3,000 | 26億1812万 | +3.56% |
| 01/27 | 289 | 292 | 288 | 288 | 0% | 1,700 | 25億9113万 | +2.86% |
| 01/24 | 287 | 290 | 287 | 288 | -1.03% | 13,500 | 25億9113万 | +3.23% |
| 01/23 | 291 | 292 | 288 | 291 | +0.34% | 2,200 | 26億1812万 | +4.3% |
| 01/22 | 290 | 293 | 289 | 290 | 0% | 4,500 | 26億913万 | +4.32% |
| 01/21 | 285 | 290 | 285 | 290 | +2.11% | 5,000 | 26億913万 | +4.69% |
| 01/20 | 284 | 284 | 283 | 284 | 0% | 4,000 | 25億5514万 | +2.9% |
| 01/17 | 284 | 284 | 284 | 284 | +0.35% | 1,100 | 25億5514万 | +2.9% |
| 01/16 | 285 | 285 | 280 | 283 | -1.05% | 7,700 | 25億4615万 | +2.54% |
| 01/15 | 285 | 286 | 283 | 286 | +0.35% | 3,500 | 25億7314万 | +3.62% |
| 01/14 | 285 | 285 | 284 | 285 | +0.35% | 2,000 | 25億6414万 | +3.26% |
| 01/10 | 283 | 285 | 282 | 284 | +0.35% | 2,700 | 25億5514万 | +2.9% |
| 01/09 | 283 | 283 | 281 | 283 | +0.71% | 4,900 | 25億4615万 | +2.54% |
| 01/08 | 281 | 282 | 277 | 281 | -0.71% | 8,800 | 25億2815万 | +1.81% |
| 01/07 | 280 | 284 | 279 | 283 | +1.07% | 6,200 | 25億4615万 | +2.54% |
| 01/06 | 278 | 280 | 277 | 280 | +0.72% | 6,400 | 25億1916万 | +1.45% |
| 2024 |
| 12/30 | 272 | 278 | 270 | 278 | +2.58% | 10,600 | 25億116万 | +0.72% |
| 12/27 | 270 | 275 | 269 | 271 | +1.12% | 18,100 | 24億3818万 | -1.81% |
| 12/26 | 269 | 270 | 268 | 268 | -0.37% | 17,700 | 24億1119万 | -2.9% |
| 12/25 | 270 | 271 | 269 | 269 | -0.37% | 16,000 | 24億2019万 | -2.54% |
| 12/24 | 271 | 272 | 270 | 270 | -0.37% | 11,600 | 24億2919万 | -2.53% |
| 12/23 | 271 | 272 | 270 | 271 | 0% | 7,600 | 24億3818万 | -2.17% |
| 12/20 | 271 | 272 | 270 | 271 | -0.73% | 9,500 | 24億3818万 | -2.17% |
| 12/19 | 273 | 273 | 270 | 273 | 0% | 9,300 | 24億5618万 | -1.44% |
| 12/18 | 273 | 275 | 272 | 273 | -0.73% | 5,200 | 24億5618万 | -1.44% |
| 12/17 | 273 | 275 | 273 | 275 | +0.73% | 3,100 | 24億7417万 | -1.08% |
| 12/16 | 271 | 273 | 270 | 273 | +1.11% | 8,500 | 24億5618万 | -1.8% |
| 12/13 | 270 | 275 | 270 | 270 | -1.1% | 11,300 | 24億2919万 | -2.88% |
| 12/12 | 270 | 273 | 270 | 273 | +1.11% | 8,700 | 24億5618万 | -1.8% |
| 12/11 | 273 | 275 | 270 | 270 | -1.1% | 9,700 | 24億2919万 | -2.88% |
| 12/10 | 277 | 278 | 272 | 273 | -3.53% | 34,300 | 24億5618万 | -2.15% |
| 12/09 | 284 | 284 | 282 | 283 | 0% | 3,900 | 25億4615万 | +1.43% |
| 12/06 | 284 | 284 | 281 | 283 | +0.71% | 15,400 | 25億4615万 | +1.43% |
