| 2025 |
| 06/13 | 3,310 | 3,355 | 3,270 | 3,305 | 0% | 143,700 | 6940億5000万 | +3.93% |
| 06/12 | 3,290 | 3,320 | 3,265 | 3,305 | +0.92% | 159,400 | 6940億5000万 | +3.96% |
| 06/11 | 3,325 | 3,330 | 3,260 | 3,275 | -0.3% | 180,500 | 6877億5000万 | +3.12% |
| 06/10 | 3,280 | 3,330 | 3,265 | 3,285 | +0.92% | 224,700 | 6898億5000万 | +3.53% |
| 06/09 | 3,240 | 3,285 | 3,205 | 3,255 | +1.88% | 295,600 | 6835億5000万 | +2.52% |
| 06/06 | 3,190 | 3,200 | 3,150 | 3,195 | +0.16% | 247,600 | 6709億5000万 | +0.47% |
| 06/05 | 3,090 | 3,225 | 3,075 | 3,190 | +4.25% | 477,500 | 6699億 | -0.03% |
| 06/04 | 3,040 | 3,065 | 3,030 | 3,060 | +0.99% | 225,100 | 6426億 | -4.35% |
| 06/03 | 3,060 | 3,080 | 3,020 | 3,030 | -0.98% | 321,500 | 6363億 | -5.64% |
| 06/02 | 3,195 | 3,220 | 3,040 | 3,060 | -2.08% | 665,300 | 6426億 | -5.15% |
| 05/30 | 3,050 | 3,180 | 3,045 | 3,125 | +2.46% | 413,700 | 6562億5000万 | -3.7% |
| 05/29 | 3,065 | 3,075 | 3,040 | 3,050 | -0.16% | 221,300 | 6405億 | -6.61% |
| 05/28 | 3,150 | 3,160 | 3,055 | 3,055 | -2.55% | 358,000 | 6415億5000万 | -6.92% |
| 05/27 | 3,150 | 3,185 | 3,115 | 3,135 | -0.32% | 288,700 | 6583億5000万 | -4.88% |
| 05/26 | （IR情報）16:30 業績連動型株式報酬制度の継続及び一部改訂に関するお知らせ |
| 05/26 | （IR情報）16:30 役員の異動に関するお知らせ |
| 05/26 | 3,105 | 3,170 | 3,090 | 3,145 | +0.8% | 172,800 | 6604億5000万 | -4.87% |
| 05/23 | 3,110 | 3,170 | 3,095 | 3,120 | +0.97% | 313,300 | 6552億 | -5.83% |
| 05/22 | 3,005 | 3,135 | 3,000 | 3,090 | +0.49% | 352,900 | 6489億 | -6.82% |
| 05/21 | 3,205 | 3,230 | 3,075 | 3,075 | -4.65% | 522,800 | 6457億5000万 | -7.46% |
| 05/20 | 3,365 | 3,380 | 3,170 | 3,225 | -4.44% | 622,600 | 6772億5000万 | -3.15% |
| 05/19 | （IR情報）16:00 (訂正)「2025年3月期決算補足資料」の一部訂正について |
| 05/19 | 3,280 | 3,485 | 3,175 | 3,375 | +2.43% | 992,800 | 7087億5000万 | +1.38% |
| 05/16 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/16 | （IR情報）15:30 2025年3月期決算補足資料 |
| 05/16 | （IR情報）15:30 2025年3月期決算計数資料 |
| 05/16 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/16 | 3,225 | 3,295 | 3,215 | 3,295 | +2.97% | 571,400 | 6919億5000万 | -0.6% |
| 05/15 | 3,180 | 3,210 | 3,120 | 3,200 | -1.54% | 644,300 | 6720億 | -3.24% |
| 05/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/14 | 3,180 | 3,255 | 3,135 | 3,250 | +1.25% | 298,300 | 6825億 | -1.4% |
| 05/13 | 3,220 | 3,270 | 3,200 | 3,210 | +0.31% | 328,800 | 6741億 | -2.43% |
| 05/12 | 3,310 | 3,310 | 3,190 | 3,200 | -2.14% | 216,400 | 6720億 | -2.59% |
| 05/09 | 3,235 | 3,310 | 3,170 | 3,270 | +1.08% | 367,300 | 6867億 | -0.4% |
| 05/08 | 3,210 | 3,260 | 3,185 | 3,235 | +1.09% | 235,700 | 6793億5000万 | -1.19% |
| 05/07 | 3,155 | 3,225 | 3,080 | 3,200 | -3.76% | 1,039,500 | 6720億 | -2.11% |
| 05/02 | 3,360 | 3,365 | 3,250 | 3,325 | -1.92% | 324,900 | 6982億5000万 | +1.71% |
| 05/01 | 3,490 | 3,500 | 3,350 | 3,390 | -2.02% | 187,600 | 7119億 | +3.86% |
| 04/30 | （IR情報）11:00 株式会社Preferred Networks の第三者割当増資の引受けに関するお知らせ |
| 04/30 | 3,430 | 3,500 | 3,385 | 3,460 | +2.22% | 259,700 | 7266億 | +6.23% |
| 04/28 | 3,350 | 3,390 | 3,335 | 3,385 | +0.15% | 182,100 | 7108億5000万 | +4.19% |
| 04/25 | 3,395 | 3,415 | 3,355 | 3,380 | -0.59% | 201,200 | 7098億 | +4.22% |
| 04/24 | 3,480 | 3,485 | 3,360 | 3,400 | -3.68% | 378,500 | 7140億 | +5.04% |
| 04/23 | 3,655 | 3,730 | 3,490 | 3,530 | -3.16% | 586,800 | 7413億 | +9.36% |
| 04/22 | 3,500 | 3,705 | 3,475 | 3,645 | +5.35% | 774,500 | 7654億5000万 | +13.45% |
| 04/21 | 3,415 | 3,470 | 3,390 | 3,460 | +1.47% | 233,400 | 7266億 | +8.4% |
| 04/18 | 3,350 | 3,445 | 3,325 | 3,410 | +0.89% | 274,500 | 7161億 | +7.3% |
| 04/17 | 3,380 | 3,415 | 3,340 | 3,380 | +1.65% | 348,800 | 7098億 | +6.89% |
| 04/16 | 3,185 | 3,330 | 3,165 | 3,325 | +4.07% | 389,500 | 6982億5000万 | +5.62% |
| 04/15 | 3,250 | 3,265 | 3,175 | 3,195 | -1.69% | 142,900 | 6709億5000万 | +1.95% |
| 04/14 | 3,290 | 3,290 | 3,235 | 3,250 | 0% | 150,600 | 6825億 | +3.97% |
| 04/11 | 3,135 | 3,270 | 3,125 | 3,250 | +1.4% | 364,000 | 6825億 | +4.2% |
| 04/10 | 3,125 | 3,210 | 3,065 | 3,205 | +5.6% | 414,700 | 6730億5000万 | +2.79% |
| 04/09 | 3,070 | 3,080 | 2,978 | 3,035 | -1.78% | 299,900 | 6373億5000万 | -2.63% |
| 04/08 | 3,005 | 3,130 | 2,986 | 3,090 | +6.22% | 288,600 | 6489億 | -1.15% |
| 04/07 | 2,925 | 3,020 | 2,891 | 2,909 | -6.31% | 757,100 | 6108億9000万 | -7.18% |
| 04/04 | 3,150 | 3,195 | 3,085 | 3,105 | +0.16% | 535,000 | 6520億5000万 | -1.4% |
| 04/03 | 2,945 | 3,150 | 2,941 | 3,100 | -1.27% | 311,600 | 6510億 | -1.81% |
| 04/02 | 3,090 | 3,155 | 3,055 | 3,140 | +2.78% | 169,000 | 6594億 | -0.82% |
| 04/01 | 3,080 | 3,100 | 3,030 | 3,055 | -1.45% | 155,200 | 6415億5000万 | -3.81% |
| 03/31 | 3,150 | 3,155 | 3,065 | 3,100 | -3.13% | 183,900 | 6510億 | -2.85% |
| 03/28 | 3,170 | 3,200 | 3,145 | 3,200 | -0.31% | 163,900 | 6720億 | -0.16% |
| 03/27 | 3,225 | 3,250 | 3,170 | 3,210 | +0.31% | 286,600 | 6741億 | -0.12% |
| 03/26 | 3,265 | 3,270 | 3,170 | 3,200 | -1.84% | 309,200 | 6720億 | -0.65% |
| 03/25 | 3,260 | 3,280 | 3,230 | 3,260 | +0.93% | 174,200 | 6846億 | +0.96% |
| 03/24 | 3,295 | 3,320 | 3,210 | 3,230 | -0.46% | 252,900 | 6783億 | -0.15% |
| 03/21 | 3,230 | 3,290 | 3,210 | 3,245 | +2.04% | 288,200 | 6814億5000万 | 0% |
| 03/19 | 3,190 | 3,195 | 3,150 | 3,180 | +0.79% | 151,100 | 6678億 | -2.06% |
| 03/18 | 3,125 | 3,180 | 3,125 | 3,155 | +1.45% | 226,100 | 6625億5000万 | -2.89% |
| 03/17 | 3,140 | 3,160 | 3,095 | 3,110 | +0.32% | 191,700 | 6531億 | -4.34% |
| 03/14 | 3,030 | 3,135 | 3,030 | 3,100 | +2.31% | 231,900 | 6510億 | -4.82% |
| 03/13 | （IR情報）17:30 2025年3月期株主優待(QUOカード)のデザイン決定に関するお知らせ |
| 03/13 | 3,030 | 3,095 | 3,030 | 3,030 | +0.33% | 152,700 | 6363億 | -7% |
| 03/12 | 2,968 | 3,040 | 2,946 | 3,020 | +1.62% | 413,500 | 6342億 | -7.48% |
| 03/11 | 2,936 | 2,972 | 2,878 | 2,972 | -0.93% | 452,500 | 6241億2000万 | -9.17% |
| 03/10 | 3,115 | 3,120 | 2,975 | 3,000 | -2.76% | 383,700 | 6300億 | -8.54% |
| 03/07 | 3,185 | 3,190 | 3,085 | 3,085 | -4.19% | 236,200 | 6478億5000万 | -6.74% |
| 03/06 | 3,190 | 3,220 | 3,180 | 3,220 | +1.1% | 196,300 | 6762億 | -3.3% |
| 03/05 | 3,210 | 3,245 | 3,155 | 3,185 | -2.15% | 237,800 | 6688億5000万 | -4.84% |
| 03/04 | 3,260 | 3,280 | 3,205 | 3,255 | -0.76% | 152,500 | 6835億5000万 | -3.15% |
| 03/03 | 3,275 | 3,305 | 3,200 | 3,280 | -0.46% | 267,600 | 6888億 | -2.73% |
| 02/28 | 3,280 | 3,325 | 3,275 | 3,295 | -0.3% | 264,700 | 6919億5000万 | -2.49% |
| 02/27 | 3,335 | 3,365 | 3,285 | 3,305 | -0.3% | 240,400 | 6940億5000万 | -2.25% |
| 02/26 | 3,390 | 3,400 | 3,300 | 3,315 | -2.5% | 246,000 | 6961億5000万 | -1.89% |
| 02/25 | 3,425 | 3,490 | 3,370 | 3,400 | -0.73% | 356,200 | 7140億 | +0.68% |
| 02/21 | 3,405 | 3,465 | 3,400 | 3,425 | -1.01% | 159,200 | 7192億5000万 | +1.57% |
| 02/20 | 3,400 | 3,460 | 3,390 | 3,460 | +1.32% | 232,100 | 7266億 | +2.7% |
| 02/19 | 3,355 | 3,455 | 3,315 | 3,415 | +1.04% | 253,000 | 7171億5000万 | +1.46% |
| 02/18 | 3,400 | 3,405 | 3,355 | 3,380 | -0.73% | 117,700 | 7098億 | +0.51% |
| 02/17 | 3,460 | 3,520 | 3,360 | 3,405 | -0.44% | 244,200 | 7150億5000万 | +1.28% |
| 02/14 | 3,465 | 3,465 | 3,405 | 3,420 | -1.3% | 225,100 | 7182億 | +1.66% |
| 02/13 | 3,310 | 3,505 | 3,300 | 3,465 | +5.32% | 652,900 | 7276億5000万 | +2.94% |
| 02/12 | 3,250 | 3,290 | 3,210 | 3,290 | +1.54% | 307,200 | 6909億 | -2.29% |
| 02/10 | 3,190 | 3,285 | 3,180 | 3,240 | +1.25% | 223,800 | 6804億 | -3.97% |
| 02/07 | 3,255 | 3,265 | 3,195 | 3,200 | -2.29% | 251,000 | 6720億 | -5.49% |
| 02/06 | 3,105 | 3,290 | 3,100 | 3,275 | +5.31% | 495,100 | 6877億5000万 | -3.68% |
| 02/05 | 3,155 | 3,165 | 3,100 | 3,110 | -2.05% | 531,100 | 6531億 | -8.8% |
| 02/04 | 3,225 | 3,250 | 3,160 | 3,175 | -1.7% | 568,800 | 6667億5000万 | -7.41% |
| 02/03 | 3,205 | 3,320 | 3,170 | 3,230 | +1.57% | 1,054,200 | 6783億 | -6.24% |
| 01/31 | 3,325 | 3,355 | 3,135 | 3,180 | -13.82% | 2,622,100 | 6678億 | -8.17% |
| 01/30 | （IR情報）15:30 2025年3月期第3四半期決算補足資料 |
| 01/30 | （IR情報）15:30 2025年3月期第3四半期決算計数資料 |
| 01/30 | （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) |
| 01/30 | 3,685 | 3,715 | 3,620 | 3,690 | +1.65% | 520,100 | 7749億 | +6% |
| 01/29 | 3,600 | 3,665 | 3,555 | 3,630 | -0.27% | 273,100 | 7623億 | +4.25% |
| 01/28 | 3,545 | 3,685 | 3,520 | 3,640 | +2.39% | 418,900 | 7644億 | +4.36% |
| 01/27 | 3,525 | 3,570 | 3,490 | 3,555 | +1.28% | 217,200 | 7465億5000万 | +1.8% |
| 01/24 | 3,420 | 3,570 | 3,420 | 3,510 | +1.45% | 340,800 | 7371億 | +0.26% |
| 01/23 | 3,385 | 3,485 | 3,360 | 3,460 | +3.44% | 324,700 | 7266億 | -1.42% |
| 01/22 | 3,300 | 3,355 | 3,260 | 3,345 | +2.92% | 345,200 | 7024億5000万 | -4.84% |
| 01/21 | 3,275 | 3,280 | 3,185 | 3,250 | -0.91% | 309,700 | 6825億 | -7.83% |
| 01/20 | 3,260 | 3,315 | 3,255 | 3,280 | +0.15% | 129,100 | 6888億 | -7.37% |
| 01/17 | 3,340 | 3,340 | 3,235 | 3,275 | -1.95% | 172,400 | 6877億5000万 | -7.82% |
