| 2025 |
| 05/12 | 762 | 765 | 751 | 757 | +0.13% | 47,600 | 143億5832万 | +3.7% |
| 05/09 | 754 | 767 | 754 | 756 | +0.27% | 30,800 | 143億3936万 | +3.7% |
| 05/08 | 754 | 761 | 750 | 754 | -0.26% | 29,200 | 143億142万 | +3.43% |
| 05/07 | 759 | 760 | 752 | 756 | +0.13% | 22,400 | 143億3936万 | +3.85% |
| 05/02 | 747 | 757 | 747 | 755 | +0.27% | 26,100 | 143億2039万 | +3.71% |
| 05/01 | 754 | 754 | 751 | 753 | -0.13% | 3,500 | 142億8245万 | +3.58% |
| 04/30 | 758 | 759 | 740 | 754 | 0% | 32,100 | 143億142万 | +3.71% |
| 04/28 | 746 | 754 | 743 | 754 | +0.94% | 18,100 | 143億142万 | +3.86% |
| 04/25 | 745 | 747 | 738 | 747 | +1.22% | 5,500 | 141億6865万 | +2.89% |
| 04/24 | 739 | 746 | 738 | 738 | 0% | 10,300 | 139億9794万 | +1.79% |
| 04/23 | 736 | 742 | 736 | 738 | +0.27% | 7,400 | 139億9794万 | +1.79% |
| 04/22 | 735 | 745 | 735 | 736 | +0.14% | 18,400 | 139億6001万 | +1.52% |
| 04/21 | （IR情報）15:30 株式取得(子会社化)に関する株式譲渡契約書締結に関するお知らせ |
| 04/21 | 738 | 746 | 735 | 735 | -0.27% | 24,100 | 139億4104万 | +1.38% |
| 04/18 | 732 | 737 | 732 | 737 | +0.55% | 12,100 | 139億7898万 | +1.8% |
| 04/17 | 729 | 733 | 725 | 733 | +0.55% | 6,400 | 139億311万 | +1.24% |
| 04/16 | 729 | 729 | 721 | 729 | 0% | 7,800 | 138億2724万 | +0.69% |
| 04/15 | 731 | 733 | 726 | 729 | +0.69% | 9,500 | 138億2724万 | +0.83% |
| 04/14 | 714 | 728 | 714 | 724 | +2.4% | 17,800 | 137億3240万 | +0.14% |
| 04/11 | 698 | 714 | 698 | 707 | +0.14% | 9,500 | 134億995万 | -2.21% |
| 04/10 | 716 | 717 | 700 | 706 | +2.02% | 36,900 | 133億9099万 | -2.49% |
| 04/09 | 690 | 697 | 674 | 692 | -0.43% | 26,900 | 131億2544万 | -4.42% |
| 04/08 | 686 | 700 | 673 | 695 | +7.59% | 31,800 | 131億8234万 | -4.14% |
| 04/07 | 670 | 679 | 634 | 646 | -7.71% | 119,400 | 122億5294万 | -11.02% |
| 04/04 | 719 | 720 | 700 | 700 | -4.11% | 59,200 | 132億7718万 | -3.85% |
| 04/03 | 723 | 730 | 720 | 730 | -0.27% | 30,700 | 138億4620万 | +0.14% |
| 04/02 | 743 | 743 | 732 | 732 | -0.81% | 9,600 | 138億8414万 | +0.41% |
| 04/01 | 744 | 744 | 738 | 738 | -0.14% | 12,600 | 139億9794万 | +1.37% |
| 04/01 | （IR情報）5:00 連結子会社における新規事業の開始ならびに合同会社ENJYUとの顧問契約の締結に関するお知らせ |
| 03/31 | 748 | 755 | 736 | 739 | -1.34% | 36,500 | 140億1691万 | +1.51% |
| 03/28 | 744 | 754 | 741 | 749 | +0.67% | 9,400 | 142億659万 | +2.88% |
| 03/27 | 745 | 754 | 721 | 744 | -0.4% | 38,800 | 141億1175万 | +2.34% |
| 03/26 | 740 | 747 | 740 | 747 | +1.36% | 20,100 | 141億6865万 | +2.75% |
| 03/25 | （IR情報）17:30 支配株主等に関する事項について |
| 03/25 | （IR情報）17:30 連結子会社からの配当金受領に関するお知らせ |
| 03/25 | 740 | 740 | 735 | 737 | 0% | 11,000 | 139億7898万 | +1.38% |
| 03/24 | 739 | 740 | 735 | 737 | -0.27% | 16,000 | 139億7898万 | +1.38% |
| 03/21 | 737 | 741 | 733 | 739 | +0.54% | 10,700 | 140億1691万 | +1.51% |
| 03/19 | 726 | 738 | 726 | 735 | +1.24% | 7,800 | 139億4104万 | +0.82% |
| 03/18 | 730 | 733 | 720 | 726 | -0.14% | 19,200 | 137億7033万 | -0.41% |
| 03/17 | 728 | 731 | 726 | 727 | +0.14% | 14,100 | 137億8930万 | -0.55% |
| 03/14 | 731 | 732 | 725 | 726 | -0.68% | 5,400 | 137億7033万 | -0.68% |
| 03/13 | 730 | 732 | 725 | 731 | +0.69% | 5,900 | 138億6517万 | -0.27% |
| 03/12 | 724 | 740 | 724 | 726 | +0.69% | 8,100 | 137億7033万 | -0.95% |
| 03/11 | 729 | 732 | 715 | 721 | -1.23% | 7,900 | 136億7550万 | -1.77% |
| 03/10 | 719 | 752 | 719 | 730 | +1.96% | 19,900 | 138億4620万 | -0.68% |
| 03/07 | 722 | 729 | 715 | 716 | -1.38% | 12,800 | 135億8066万 | -2.72% |
| 03/06 | 713 | 727 | 713 | 726 | +1.68% | 12,900 | 137億7033万 | -1.63% |
| 03/05 | 710 | 719 | 710 | 714 | +0.28% | 17,500 | 135億4273万 | -3.25% |
| 03/04 | 713 | 715 | 708 | 712 | -0.28% | 16,400 | 135億479万 | -3.65% |
| 03/03 | 710 | 716 | 710 | 714 | +0.42% | 12,200 | 135億4273万 | -3.38% |
| 02/28 | 720 | 721 | 711 | 711 | -1.25% | 17,200 | 134億8582万 | -3.92% |
| 02/27 | 717 | 724 | 715 | 720 | +0.28% | 21,100 | 136億5653万 | -2.7% |
| 02/26 | （IR情報）15:30 取締役候補者及び監査役・補欠監査役候補者の選任に関するお知らせ |
| 02/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/26 | （IR情報）15:30 (訂正・数値データ訂正) 2024年12月期決算短信〔IFRS〕(連結)一部訂正に関するお知らせ |
| 02/26 | 723 | 729 | 718 | 718 | -0.97% | 45,500 | 136億1860万 | -3.1% |
| 02/25 | 728 | 735 | 725 | 725 | -0.28% | 28,000 | 137億5137万 | -2.16% |
| 02/21 | 733 | 734 | 727 | 727 | -0.95% | 9,500 | 137億8930万 | -1.89% |
| 02/20 | 738 | 740 | 730 | 734 | -0.54% | 6,400 | 139億2207万 | -0.94% |
| 02/19 | 742 | 745 | 734 | 738 | 0% | 17,000 | 139億9794万 | -0.4% |
| 02/18 | 755 | 755 | 735 | 738 | -1.34% | 53,000 | 139億9794万 | -0.27% |
| 02/17 | 747 | 757 | 747 | 748 | +0.13% | 23,100 | 141億8762万 | +1.08% |
| 02/14 | 767 | 767 | 746 | 747 | -1.58% | 59,600 | 141億6865万 | +1.08% |
| 02/13 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 負ののれん発生益の計上額の変更に関するお知らせ |
| 02/13 | （IR情報）15:30 持分法による投資利益の計上に関するお知らせ |
| 02/13 | （IR情報）15:30 株主優待制度の継続及び内容の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:30 2024年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 752 | 767 | 747 | 759 | +1.07% | 33,100 | 143億9626万 | +2.71% |
| 02/12 | 755 | 755 | 744 | 751 | +0.27% | 21,100 | 142億4452万 | +1.76% |
| 02/10 | 754 | 754 | 749 | 749 | -0.79% | 8,200 | 142億659万 | +1.49% |
| 02/07 | 750 | 755 | 741 | 755 | +0.67% | 10,100 | 143億2039万 | +2.58% |
| 02/06 | 755 | 758 | 746 | 750 | -0.53% | 13,100 | 142億2555万 | +2.18% |
| 02/05 | 754 | 754 | 745 | 754 | +2.03% | 15,800 | 143億142万 | +3.01% |
| 02/04 | 752 | 755 | 739 | 739 | -1.47% | 12,200 | 140億1691万 | +1.23% |
| 02/03 | 754 | 755 | 749 | 750 | -0.79% | 10,900 | 142億2555万 | +3.02% |
| 01/31 | 755 | 756 | 745 | 756 | +0.13% | 11,300 | 143億3936万 | +4.13% |
| 01/30 | 755 | 760 | 744 | 755 | +0.4% | 15,900 | 143億2039万 | +4.28% |
| 01/29 | 739 | 754 | 739 | 752 | +1.9% | 41,800 | 142億6349万 | +4.16% |
| 01/28 | 730 | 738 | 727 | 738 | +1.1% | 11,600 | 139億9794万 | +2.36% |
| 01/27 | 727 | 735 | 727 | 730 | +0.41% | 13,500 | 138億4620万 | +1.53% |
| 01/24 | 727 | 731 | 725 | 727 | +0.83% | 9,000 | 137億8930万 | +1.11% |
| 01/23 | 726 | 726 | 719 | 721 | -1.23% | 12,200 | 136億7550万 | +0.42% |
| 01/22 | 722 | 733 | 722 | 730 | +1.11% | 9,500 | 138億4620万 | +1.67% |
| 01/21 | 728 | 731 | 722 | 722 | -0.96% | 8,300 | 136億9447万 | +0.7% |
| 01/20 | 720 | 731 | 720 | 729 | +0.83% | 13,000 | 138億2724万 | +1.67% |
| 01/17 | 728 | 729 | 716 | 723 | -0.82% | 23,500 | 137億1343万 | +0.84% |
| 01/16 | 727 | 745 | 727 | 729 | +0.28% | 17,000 | 138億2724万 | +1.67% |
| 01/15 | 733 | 733 | 726 | 727 | -0.55% | 26,800 | 137億8930万 | +1.39% |
| 01/14 | 730 | 735 | 728 | 731 | +0.14% | 17,100 | 138億6517万 | +1.95% |
| 01/10 | 730 | 733 | 729 | 730 | 0% | 6,000 | 138億4620万 | +1.81% |
| 01/09 | 736 | 736 | 729 | 730 | -0.95% | 12,900 | 138億4620万 | +1.96% |
| 01/08 | 733 | 740 | 731 | 737 | +0.55% | 10,100 | 139億7898万 | +2.93% |
| 01/07 | 745 | 745 | 725 | 733 | -2.01% | 20,600 | 139億311万 | +2.37% |
| 01/06 | 715 | 770 | 714 | 748 | +5.5% | 65,200 | 141億8762万 | +4.47% |
| 2024 |
| 12/30 | 707 | 723 | 706 | 709 | +0.57% | 61,100 | 134億4789万 | -0.84% |
| 12/27 | 683 | 706 | 683 | 705 | +1.88% | 64,500 | 133億7202万 | -1.54% |
| 12/26 | 695 | 698 | 692 | 692 | -0.72% | 84,700 | 131億2544万 | -3.49% |
| 12/25 | 700 | 701 | 694 | 697 | -0.43% | 62,800 | 132億2028万 | -3.06% |
| 12/24 | 702 | 704 | 698 | 700 | -0.28% | 58,700 | 132億7718万 | -2.78% |
| 12/23 | 705 | 708 | 701 | 702 | -0.85% | 60,800 | 133億1512万 | -2.77% |
| 12/20 | 709 | 709 | 703 | 708 | +0.14% | 32,900 | 134億2892万 | -2.07% |
| 12/19 | 708 | 710 | 706 | 707 | -0.14% | 32,100 | 134億995万 | -2.35% |
| 12/18 | 711 | 720 | 707 | 708 | +0.28% | 38,900 | 134億2892万 | -2.34% |
| 12/17 | 713 | 713 | 706 | 706 | -1.12% | 38,400 | 133億9099万 | -2.75% |
| 12/16 | 719 | 720 | 713 | 714 | -0.56% | 32,500 | 135億4273万 | -1.79% |
| 12/13 | 712 | 720 | 711 | 718 | +0.98% | 23,100 | 136億1860万 | -1.51% |
| 12/12 | 716 | 718 | 711 | 711 | -0.56% | 38,600 | 134億8582万 | -2.74% |
| 12/11 | 722 | 722 | 715 | 715 | -0.83% | 41,800 | 135億6169万 | -2.32% |
| 12/10 | 721 | 725 | 721 | 721 | 0% | 17,900 | 136億7550万 | -1.77% |
| 12/09 | 723 | 725 | 721 | 721 | -0.28% | 22,300 | 136億7550万 | -1.9% |
