| 2025 |
| 07/17 | 3,650 | 3,750 | 3,640 | 3,745 | +2.18% | 91,400 | 2405億2187万 | +3.17% |
| 07/16 | 3,645 | 3,700 | 3,635 | 3,665 | +1.24% | 105,500 | 2353億8389万 | +1.19% |
| 07/15 | 3,660 | 3,665 | 3,615 | 3,620 | -1.09% | 56,400 | 2324億9377万 | +0.08% |
| 07/14 | 3,630 | 3,660 | 3,615 | 3,660 | +0.41% | 76,700 | 2350億6276万 | +1.33% |
| 07/11 | 3,700 | 3,715 | 3,645 | 3,645 | -0.95% | 74,000 | 2340億9939万 | +1.05% |
| 07/10 | 3,680 | 3,700 | 3,635 | 3,680 | -0.14% | 108,600 | 2363億4726万 | +2.19% |
| 07/09 | 3,690 | 3,730 | 3,665 | 3,685 | +0.68% | 136,000 | 2366億6838万 | +2.5% |
| 07/08 | 3,650 | 3,665 | 3,625 | 3,660 | +0.69% | 110,200 | 2350億6276万 | +1.98% |
| 07/07 | 3,595 | 3,665 | 3,585 | 3,635 | +1.25% | 119,200 | 2334億5714万 | +1.45% |
| 07/04 | 3,585 | 3,605 | 3,560 | 3,590 | +0.14% | 98,800 | 2305億6703万 | +0.36% |
| 07/03 | 3,635 | 3,685 | 3,585 | 3,585 | -2.05% | 119,000 | 2302億4590万 | +0.39% |
| 07/02 | 3,680 | 3,725 | 3,655 | 3,660 | -0.68% | 109,900 | 2350億6276万 | +2.66% |
| 07/01 | 3,685 | 3,715 | 3,670 | 3,685 | -0.27% | 97,400 | 2366億6838万 | +3.69% |
| 06/30 | 3,715 | 3,740 | 3,695 | 3,695 | -0.14% | 98,200 | 2373億1063万 | +4.26% |
| 06/27 | （IR情報）16:00 支配株主等に関する事項について |
| 06/27 | 3,700 | 3,740 | 3,665 | 3,700 | 0% | 118,600 | 2376億3176万 | +4.7% |
| 06/26 | 3,690 | 3,775 | 3,670 | 3,700 | +0.27% | 184,200 | 2376億3176万 | +5.11% |
| 06/25 | 3,730 | 3,755 | 3,635 | 3,690 | -0.27% | 176,800 | 2369億8951万 | +5.19% |
| 06/24 | 3,725 | 3,740 | 3,685 | 3,700 | +1.09% | 178,400 | 2376億3176万 | +5.77% |
| 06/23 | 3,500 | 3,695 | 3,500 | 3,660 | +4.57% | 316,700 | 2350億6276万 | +4.99% |
| 06/20 | 3,535 | 3,535 | 3,470 | 3,500 | -0.99% | 629,500 | 2247億8680万 | +0.69% |
| 06/19 | 3,530 | 3,585 | 3,520 | 3,535 | +0.14% | 130,600 | 2270億3466万 | +1.84% |
| 06/18 | 3,495 | 3,565 | 3,490 | 3,530 | +1.15% | 152,800 | 2267億1354万 | +1.99% |
| 06/17 | 3,500 | 3,545 | 3,490 | 3,490 | -0.71% | 133,100 | 2241億4455万 | +1.01% |
| 06/16 | 3,530 | 3,530 | 3,480 | 3,515 | 0% | 131,400 | 2257億5017万 | +1.83% |
| 06/13 | 3,550 | 3,555 | 3,500 | 3,515 | -0.71% | 118,700 | 2257億5017万 | +1.94% |
| 06/12 | 3,555 | 3,555 | 3,505 | 3,540 | 0% | 125,900 | 2273億5579万 | +2.82% |
| 06/11 | 3,505 | 3,550 | 3,505 | 3,540 | +0.85% | 113,200 | 2273億5579万 | +3.03% |
| 06/10 | 3,535 | 3,555 | 3,505 | 3,510 | -0.71% | 134,100 | 2254億2904万 | +2.36% |
| 06/09 | 3,500 | 3,560 | 3,500 | 3,535 | +1% | 100,200 | 2270億3466万 | +3.3% |
| 06/06 | 3,500 | 3,520 | 3,480 | 3,500 | -0.57% | 116,600 | 2247億8680万 | +2.46% |
| 06/05 | 3,545 | 3,545 | 3,495 | 3,520 | -0.71% | 80,300 | 2260億7129万 | +3.17% |
| 06/04 | 3,510 | 3,550 | 3,490 | 3,545 | +1.29% | 93,000 | 2276億7691万 | +4.02% |
| 06/03 | 3,500 | 3,575 | 3,495 | 3,500 | +0.72% | 148,100 | 2247億8680万 | +2.85% |
| 06/02 | 3,405 | 3,540 | 3,405 | 3,475 | +0.87% | 132,300 | 2231億8118万 | +2.27% |
| 05/30 | 3,425 | 3,450 | 3,410 | 3,445 | +0.44% | 79,500 | 2212億5443万 | +1.5% |
| 05/29 | 3,415 | 3,465 | 3,415 | 3,430 | +0.88% | 91,300 | 2202億9106万 | +1.09% |
| 05/28 | 3,415 | 3,420 | 3,355 | 3,400 | -0.73% | 182,900 | 2183億6432万 | +0.21% |
| 05/27 | 3,495 | 3,565 | 3,410 | 3,425 | -0.58% | 216,900 | 2199億6994万 | +0.97% |
| 05/26 | 3,370 | 3,480 | 3,370 | 3,445 | +2.38% | 121,400 | 2212億5443万 | +1.71% |
| 05/23 | 3,405 | 3,430 | 3,365 | 3,365 | -1.03% | 129,500 | 2161億1645万 | -0.44% |
| 05/22 | 3,385 | 3,415 | 3,355 | 3,400 | -0.58% | 128,200 | 2183億6432万 | +0.74% |
| 05/21 | 3,400 | 3,455 | 3,375 | 3,420 | +0.29% | 180,600 | 2196億4881万 | +1.51% |
| 05/20 | 3,390 | 3,455 | 3,385 | 3,410 | +0.29% | 182,300 | 2190億656万 | +1.46% |
| 05/19 | （5%ルール）さくら損害保険（0.39%）ヒカリ・ツウシン・インベストメンツ・アジア・プラ…（4.96%）光通信（3.8%）UH Partners 2（1.17%）ザッパラス（0.13%） |
| 05/19 | 3,360 | 3,430 | 3,345 | 3,400 | +0.44% | 164,300 | 2183億6432万 | +1.34% |
| 05/16 | 3,290 | 3,400 | 3,260 | 3,385 | +3.04% | 214,300 | 2174億94万 | +1.26% |
| 05/15 | 3,310 | 3,325 | 3,210 | 3,285 | -2.81% | 262,200 | 2109億7846万 | -1.47% |
| 05/14 | （IR情報）16:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 剰余金の配当(増配)と2026年3月期の配当予想に関するお知らせ |
| 05/14 | 3,410 | 3,435 | 3,315 | 3,380 | -1.31% | 116,000 | 2170億7982万 | +1.62% |
| 05/13 | 3,425 | 3,470 | 3,410 | 3,425 | +0.44% | 83,900 | 2199億6994万 | +3.16% |
| 05/12 | 3,405 | 3,435 | 3,385 | 3,410 | +0.74% | 55,400 | 2190億656万 | +2.9% |
| 05/09 | 3,380 | 3,415 | 3,360 | 3,385 | +0.59% | 82,800 | 2174億94万 | +2.17% |
| 05/08 | 3,355 | 3,400 | 3,335 | 3,365 | +0.3% | 113,100 | 2161億1645万 | +1.6% |
| 05/07 | 3,355 | 3,395 | 3,335 | 3,355 | +0.15% | 76,700 | 2154億7420万 | +1.27% |
| 05/02 | 3,365 | 3,405 | 3,305 | 3,350 | -0.89% | 85,200 | 2151億5308万 | +0.96% |
| 05/01 | 3,410 | 3,415 | 3,370 | 3,380 | -0.88% | 129,600 | 2170億7982万 | +1.62% |
| 04/30 | 3,410 | 3,475 | 3,405 | 3,410 | -0.15% | 93,700 | 2190億656万 | +2.34% |
| 04/28 | 3,425 | 3,430 | 3,385 | 3,415 | +0.29% | 92,900 | 2193億2769万 | +2.34% |
| 04/25 | 3,375 | 3,460 | 3,365 | 3,405 | +0.89% | 122,600 | 2186億8544万 | +1.92% |
| 04/24 | 3,410 | 3,420 | 3,365 | 3,375 | -0.44% | 61,000 | 2167億5870万 | +0.87% |
| 04/23 | 3,450 | 3,450 | 3,375 | 3,390 | -1.02% | 128,600 | 2177億2207万 | +1.13% |
| 04/22 | 3,400 | 3,445 | 3,385 | 3,425 | +0.29% | 158,100 | 2199億6994万 | +2.03% |
| 04/21 | 3,365 | 3,435 | 3,345 | 3,415 | +0.89% | 123,700 | 2193億2769万 | +1.7% |
| 04/18 | 3,325 | 3,400 | 3,300 | 3,385 | +2.73% | 120,100 | 2174億94万 | +0.74% |
| 04/17 | 3,265 | 3,330 | 3,265 | 3,295 | +0.76% | 69,300 | 2116億2071万 | -2.08% |
| 04/16 | 3,245 | 3,285 | 3,190 | 3,270 | +0.77% | 76,800 | 2100億1509万 | -3.02% |
| 04/15 | 3,265 | 3,295 | 3,235 | 3,245 | -0.31% | 56,500 | 2084億947万 | -4.02% |
| 04/14 | 3,255 | 3,330 | 3,250 | 3,255 | +1.4% | 83,200 | 2090億5172万 | -4.1% |
| 04/11 | 3,185 | 3,220 | 3,110 | 3,210 | -1.38% | 100,100 | 2061億6160万 | -5.84% |
| 04/10 | 3,250 | 3,275 | 3,215 | 3,255 | +5% | 122,200 | 2090億5172万 | -5.07% |
| 04/09 | 3,135 | 3,135 | 3,065 | 3,100 | -2.21% | 120,000 | 1990億9688万 | -10.04% |
| 04/08 | 3,145 | 3,210 | 3,130 | 3,170 | +3.26% | 104,000 | 2035億9261万 | -8.65% |
| 04/07 | 2,983 | 3,120 | 2,911 | 3,070 | -5.25% | 255,200 | 1971億7013万 | -12.03% |
| 04/04 | 3,210 | 3,285 | 3,195 | 3,240 | -1.22% | 172,400 | 2080億8835万 | -7.8% |
| 04/03 | 3,255 | 3,310 | 3,235 | 3,280 | -2.81% | 139,200 | 2106億5734万 | -7.19% |
| 04/02 | 3,435 | 3,435 | 3,340 | 3,375 | 0% | 99,400 | 2167億5870万 | -4.98% |
| 04/01 | 3,395 | 3,395 | 3,355 | 3,375 | +0.15% | 89,700 | 2167億5870万 | -5.44% |
| 03/31 | 3,455 | 3,455 | 3,345 | 3,370 | -3.58% | 173,200 | 2164億3757万 | -6.08% |
| 03/28 | 3,540 | 3,545 | 3,490 | 3,495 | -1.27% | 118,400 | 2244億6567万 | -2.97% |
| 03/27 | 3,535 | 3,550 | 3,495 | 3,540 | 0% | 105,500 | 2273億5579万 | -1.83% |
| 03/26 | 3,545 | 3,560 | 3,510 | 3,540 | +0.43% | 96,400 | 2273億5579万 | -1.69% |
| 03/25 | 3,505 | 3,540 | 3,475 | 3,525 | +0.43% | 119,000 | 2263億9242万 | -1.97% |
| 03/24 | 3,545 | 3,545 | 3,470 | 3,510 | -0.99% | 67,700 | 2254億2904万 | -2.31% |
| 03/21 | 3,535 | 3,570 | 3,500 | 3,545 | +0.71% | 94,100 | 2276億7691万 | -1.28% |
| 03/19 | 3,515 | 3,555 | 3,505 | 3,520 | +0.43% | 70,800 | 2260億7129万 | -1.79% |
| 03/18 | 3,475 | 3,570 | 3,440 | 3,505 | +1.45% | 221,400 | 2251億792万 | -2.07% |
| 03/17 | 3,505 | 3,505 | 3,455 | 3,455 | -0.72% | 69,000 | 2218億9668万 | -3.38% |
| 03/14 | 3,480 | 3,530 | 3,480 | 3,480 | -0.85% | 112,500 | 2235億230万 | -2.66% |
| 03/13 | 3,500 | 3,530 | 3,460 | 3,510 | +1.3% | 113,200 | 2254億2904万 | -1.71% |
| 03/12 | 3,485 | 3,505 | 3,445 | 3,465 | -0.43% | 114,800 | 2225億3893万 | -2.81% |
| 03/11 | 3,510 | 3,525 | 3,420 | 3,480 | -2.66% | 130,800 | 2235億230万 | -2.25% |
| 03/10 | 3,625 | 3,635 | 3,560 | 3,575 | -1.65% | 83,500 | 2296億366万 | +0.53% |
| 03/07 | 3,660 | 3,705 | 3,630 | 3,635 | -1.76% | 87,800 | 2334億5714万 | +2.45% |
| 03/06 | 3,715 | 3,725 | 3,670 | 3,700 | +0.27% | 74,600 | 2376億3176万 | +4.55% |
| 03/05 | 3,710 | 3,725 | 3,655 | 3,690 | 0% | 133,200 | 2369億8951万 | +4.56% |
| 03/04 | 3,710 | 3,715 | 3,655 | 3,690 | +0.14% | 73,800 | 2369億8951万 | +4.92% |
| 03/03 | 3,720 | 3,720 | 3,640 | 3,685 | +0.27% | 85,500 | 2366億6838万 | +5.2% |
| 02/28 | 3,670 | 3,680 | 3,630 | 3,675 | -1.21% | 191,600 | 2360億2614万 | +5.36% |
| 02/27 | 3,740 | 3,760 | 3,705 | 3,720 | -0.27% | 71,400 | 2389億1625万 | +7.05% |
| 02/26 | 3,810 | 3,840 | 3,685 | 3,730 | -2.1% | 134,000 | 2395億5850万 | +7.77% |
| 02/25 | 3,830 | 3,845 | 3,740 | 3,810 | -1.3% | 141,000 | 2446億9648万 | +10.6% |
| 02/21 | 3,770 | 3,885 | 3,760 | 3,860 | +3.9% | 274,500 | 2479億772万 | +12.67% |
